advfn	vocs	-0.06	31.31	31.41	-0.02	154447	31.78	31.11										
barchart	vocs	-0.06%	31.31	31.41	-0.02	154,447	31.78	31.11	31.33	33.70	13.21		794.50	$604.60 m			-0.27	
barrons	vocs	0.06%	31.31	31.41	-0.02	154,447	31.78	31.11				17.92 million		$637.61 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-0.064%	31.310	31.410	-0.020	154,447	31.780	31.110		33.70	13.21	19.995mil		626.030mil			-0.230	
boston-com	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
bostonmerchant	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
business-insider	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
chron	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
cio-com	vocs	-0.06%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581		626m				
cnn-money	vocs	-0.06%today&rsquo;s change	31.31data as of 4:00pm et	31.41	-0.02	154,447	31.78	31.11	31.33				nm	$626.0m				
easystockalterts	vocs	-0.06%	31.31	31.41	-0.02	154447	31.78	31.11	31.33	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-0.06%	31.3100	31.4100	-0.0200	154,447	31.7800	31.1100	31.3300	33.7000	13.2100	19,995,000	nm	$626.44m				
finance-abc7-com	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
financial-content	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	-0.1%	$31.31	31.41	-0.02	154,447	31.78	31.11	31.33	33.70	13.21	20 mil		626 mil	0.0	0.00	-0.30	
finviz	vocs	-0.06%	31.31			154,447			31.33	-7.09%	137.02%	19.99m		625.89m			-0.28	
fool	vocs	-0.06%	$31.31	$31.41	-0.02	154,447	$31.78	$31.11	$31.33	$33.70	$13.21		0.00	$626.03m				
foxbusiness	vocs		$31.31		-0.02	154,447			$31.33									
google-finance	vocs	(-0.06%)	31.31	31.41	-0.02	154,447.00	31.78	31.11		33.70	13.21	19.99m		626.03m			-0.28	
howthemarketworks	vocs	-0.064%	31.31	31.41	-0.02	151,426	31.78	31.11	31.33									
hpcwire	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
insidestocks	vocs	-0.06%	31.31	31.41	-0.02	154447	31.78	31.11					price earnings ratio: 46.73					
investopedia	vocs	-0.06 %	$31.31	31.41	-0.02				31.33									
investorguide	vocs	-0.06%	31.31	31.41	-0.02		31.78	31.11		30.70	13.21			626.0m			-0.281	
marketintellisearch	vocs	-0.06 %	$31.31	$31.41	-0.02	150.80k	$31.41	$31.11	$31.33			19.99m	0.00	0.63b	0.0 %		-0.28	
marketwatch	vocs	-0.06%	$31.31	open: 31.41	-0.02	2,921	$31.78	$31.11	$31.33	$33.70	$13.21			$637.61m				
minyanville	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
msn-money	vocs	-0.06%	31.31	31.41	-0.02	154,447	31.78	31.11	31.33	33.70	13.21	19.99 mil	-111.82	635.43 mil			-0.28	
nasdaq-com	vocs	0.06%	$ 31.31	$ 31.41	0.02	154,447	$ 31.78	$ 31.11	$ 31.33	$ 33.70	$ 13.21	19,995,000		$ 626,043,450			$ -0.27	
optimum	vocs	-0.06%	31.31 ( 4:30 pm edt)	31.41	-0.02	154,447	31.78	31.11	31.33	33.70	13.21	19.99m		626.0m			-0.28	
paidcontent	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
pc-quote	vocs	-0.06%	31.31	31.41	-0.02	154,447	31.78	31.11	31.33	33.70	13.21	19,667,557	-111.89286	615,791,000				
personal-wealth-biz	vocs	-0.06%	31.31	31.41	-0.02	154,447	31.78	31.11	31.33	30.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-0.06%	31.31		-0.02	154,447												
raymond-james	vocs	-0.06	31.31	31.41	-0.02	154,447	31.78	31.11	31.31	33.70	13.21						-0.27	
renewable-energy-world	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
screamingmedia	vocs	-0.06%	$	open: 31.41	-0.02	2,921	$31.78	$31.11	$31.33	$33.70	$13.21			$637.61m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	-0.06%	last trade: 31.31		change: -0.020													
smartmoney	vocs	(-0.06%)	31.31	$31.41	-0.02	154,447	$31.78	$31.11	$31.33	$33.70	$13.21			626,400	0.00%	$0.00		
stocknod	vocs	-0.0638%	31.31 usd	31.41	-0.0200	154,447	31.78	31.11	31.33	33.70	13.21	19,994,581						
stockpickr	vocs	-0.06%	$31.31 -0.02 | -0.06%	31.41	-0.02	154.45k	31.78	31.11	31.33	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	-0.13%	31.29		-0.04													
streetinsider-com	vocs	0.06%	31.31	$31.41	-0.02	154,447	$31.78	$31.11	$31.33	$33.70	$13.21						$-0.28	
thecramerreport	vocs		31.33	31.38	-0.45	187425	31.98	31.19										
thestree	vocs	-0.06%	$31.31	31.41	-0.02	154447	31.78	31.11	31.33	-33.7	13.21	1.9994581e7		6.35427784e8				
tickerspy	vocs	-0.06%	$31.31	31.41	-0.02	154,447	31.78	31.11	31.33	33.70	13.21		-111.9	573.8m	0.00%	$0.00		
tmx-quotemedia	vocs	-0.06%	31.310	31.410	-0.020	154,447	31.780	31.110	31.330	33.700	13.210	19,994,581		626,030,331			-0.28	
updown	vocs	-0.06%	$31.31	$31.41	-$0.02	151,526	$31.78	$31.11	$31.33	$33.70	$13.21	19.99b		$626m				
wallstreetsurvivor	vocs	-0.06%	31.31	31.41	-0.02	151,426	31.78	31.11		33.70	13.21			$626m			-0.21	
yahoo-finance	vocs	0.06%	31.31	31.41	0.02	154,447	31.78	31.11	31.33	33.70	13.21			626.01m			-0.28	
ycharts-com	vocs	-0.13%	31.29		-0.04					33.70	13.21			604.21m	0.00%		-0.28	
zacks	vocs	(-0.06%)	31.31		-0.02	vol.  154,447	31.78	31.11		33.70	13.21		783.25	615.79 m	0.00	0.00	.04	
advfn	pbct	1.29	13.78	13.66	0.175	9764197	13.96	13.65										
barchart	pbct	+1.32%	13.78	13.66	+0.18	9,707,059	13.96	13.65	13.60	14.16	11.83		32.05	$4.96 b	4.68%	$0.63	+0.35	
barrons	pbct	1.29%	13.78	13.66	+0.175	9.755m	13.96	13.65				352.60 million		$4.89 billion	4.57%	$0.16		
bloomberg	pbct	1.286%	13.780	13.660	0.175	9,764,097	13.960	13.650		14.49	12.17	358.064mil	32.046	4,934.119mil	4.485	0.158 regular cash	0.430	
boston-com	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,761,761	13.96	13.65	13.61	14.49	12.17	358,063,820						
bostonmerchant	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,761,761	13.96	13.65	13.61	14.49	12.17	358,063,820						
business-insider	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,761,761	13.96	13.65	13.61	14.49	12.17	358,063,820						
chron	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
cio-com	pbct	+1.29%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820	39.37	5b	4.6	0.63		
cnn-money	pbct	+1.29%	13.78	13.66	+0.175	9,739,178	13.96	13.65	13.61				39.4	$4.9b	4.57%			
easystockalterts	pbct	1.24%	13.78	13.66	+0.17	9757041	13.96	13.65	13.61	14.49	12.17		39.37				0.35	
eresearch-fidelity-com	pbct	1.29%	13.7800	13.6600	0.1750	9,761,197	13.9600	13.6500	13.6050	14.4900	12.1700	358,064,000	38.87	$4.87b	4.63%	$0.157500		
finance-abc7-com	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
financial-content	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	1.3%	$13.78	13.66	0.17	9,761,197	13.96	13.65	13.60	14.49	12.17	358 mil	39.4	5 bil	4.6	0.63	0.35	
finviz	pbct	1.25%	13.78			9,761,097			13.61	-2.64%	15.68%	358.06m	38.89	4.87b		0.63	0.35	
fool	pbct	+1.29%	$13.78	$13.66	0.17	9,761,197	$13.96	$13.65	$13.60	$14.49	$12.17		38.50	$4.93b	3.90%	0.63		
foxbusiness	pbct		$13.78		+0.18	9,764,767			$13.60									
google-finance	pbct	(1.29%)	13.78	13.66	+0.18	9.76m	13.96	13.65		14.49	12.17	358.06m	39.57	4.93b	4.57	0.16	0.35	
howthemarketworks	pbct	1.286%	13.78	13.66	0.175	9,758,861	13.96	13.65	13.605									
hpcwire	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
insidestocks	pbct	+1.32%	13.78	13.66	+0.18	9764635	13.96	13.65					price earnings ratio: 32.81					
investopedia	pbct	+1.25 %	$13.78	13.66	+0.17				13.61									
investorguide	pbct	+1.29%	13.78	13.69	+0.175		13.96	13.65		14.70	12.17		39.09	4.767b			0.348	
marketintellisearch	pbct	1.25 %	$13.78	$13.69	0.17	9713.40k	$13.96	$13.65	$13.61			358.06m	38.89	4.87b	4.63 %		0.35	
marketwatch	pbct	+1.29%	$13.78	open: 13.66	+0.18	17,216	$13.96	$13.65	$13.61	$14.49	$12.17		38.61	$4.89b	4.57%	0.16	0.36	
minyanville	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
msn-money	pbct	+1.29%	13.78	13.66	+0.18	9.76 mil	13.96	13.65	13.61	14.49	12.17	358.06 mil	39.37	4.82 bil	4.68%	0.63	0.35	
nasdaq-com	pbct	1.29%	$ 13.78	$ 13.66	0.175	9,761,197	$ 13.96	$ 13.65	$ 13.605	$ 14.49	$ 12.17	358,064,000	39.37	$ 4,934,121,920	4.63 %	$0.630000	$ 0.35	
optimum	pbct	+1.29%	13.78 ( 4:00 pm edt)	13.66	+0.17	9,756,217	13.96	13.65	13.61	14.49	12.17	358.06m	39.4	4.9b	4.57	0.63	0.35	
paidcontent	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
pc-quote	pbct	1.25%	13.78	13.66	0.17	9,764,635	13.96	13.65	13.605	14.49	12.17	353,516,763	38.87143	4,871,461,000		0.1575		
personal-wealth-biz	pbct	+1.29%	13.78	13.69		9,764,767	13.96	13.65	13.605	14.70	12.17		39.09		4.58	0.623	0.348	
predictwallstreet	pbct	+1.29%	13.78		+0.18	9,761,197												
raymond-james	pbct	1.29	13.78	13.66	0.18	9,761,197	13.96	13.65	13.78	14.49	12.17		39.37				0.35	
renewable-energy-world	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
screamingmedia	pbct	+1.29%	$	open: 13.66	+0.18	17,084	$13.96	$13.65	$13.61	$14.49	$12.17		38.61	$4.89b	4.57%	0.16	0.36	
scroli	pbct	1.29%	pbct 13.78	13.66	0.18	7,704,690	13.96	13.65	13.60	14.49	12.17		39.57				0.35	
simple-stock-quotes	pbct	+1.29%	last trade: 13.78		change: 0.175								p/e ratio: 39.09					
smartmoney	pbct	(1.29%)	13.78	$13.66	0.18	9,761,197	$13.96	$13.65	$13.60	$14.49	$12.17			4,871,500	4.63%	$0.16		
stocknod	pbct	+1.286%	13.78 usd	13.66	+0.1750	9,758,861	13.96	13.65	13.61	14.49	12.17	358,063,820						
stockpickr	pbct	1.29%	$13.78 0.18 | 1.29%	13.66	0.18	9.76m	13.96	13.65	13.60	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	1.32%	13.78		+0.18													
streetinsider-com	pbct	1.25%	13.78	$13.66	+0.17	9,757,041	$13.96	$13.65	$13.61	$14.49	$12.17		39.37				$0.35	
thecramerreport	pbct		13.44	13.48	-0.02	64751	13.51	13.44										
thestree	pbct	1.29%	$13.78	13.66	0.18	9761197	13.96	13.65	13.6	-14.49	12.17	3.5806382e8		4.819539017e9				
tickerspy	pbct	1.29%	$13.78	13.66	+0.17	9,759,377	13.96	13.65	13.61	14.49	12.17		38.9	4.8b	4.63%	$0.16		
tmx-quotemedia	pbct	1.29%	13.780	13.660	0.175	9,764,767	13.960	13.650	13.605	14.490	12.170	358,063,820	38.90	4,934,119,440	4.631	0.158 usd	0.35	
updown	pbct	1.25%	$13.78	$13.66	$0.17	9,754,878	$13.96	$13.65	$13.61	$14.49	$12.17	358.06b	38.77	$4.87b				
wallstreetsurvivor	pbct	1.29%	13.78	13.66	0.18	9,758,861	13.96	13.65										
yahoo-finance	pbct	1.29%	13.78	13.69	0.18	9,761,097	13.96	13.65	13.61	14.49	12.17		39.60	4.77b	4.70%	0.63	0.35	
ycharts-com	pbct	+1.29%	13.78		+0.17					14.49	12.17		39.37	4.96b	4.84%		0.35	
zacks	pbct	(1.32%)	13.78		0.18	vol.  9,745,497	13.96	13.65		14.49	12.17		32.39	4.87 b	4.63	0.63	.42	
advfn	tcrd	-0.31	13.04	13.1	-0.04	15817	13.22	12.92										
barchart	tcrd	-0.31%	13.04	13.10	-0.04	+15.48	13.22	12.92	13.08	14.58	10.50							
barrons	tcrd	0.31%	13.04	13.10	-0.04	15,817	13.22	12.92				19.76 million		$257.71 million	7.67%	$0.25		
bloomberg	tcrd	-0.306%	13.040	13.100	-0.040	15,817	13.220	12.920		14.86	11.12	20.220mil	25.569	263.671mil	5.982	0.250 regular cash	0.510	
boston-com	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
bostonmerchant	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
business-insider	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
chron	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
cio-com	tcrd	-0.31%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197	33.44	264m	7.6	1		
cnn-money	tcrd	-0.31%	13.04	13.10	-0.04	15,817	13.22	12.92	13.08				33.4	$263.7m	7.67%			
easystockalterts	tcrd	-0.31%	13.04	13.10	-0.04	15817	13.22	12.92	13.08	14.86	10.84		33.44				0.39	
eresearch-fidelity-com	tcrd	-0.31%	13.0400	13.1000	-0.0400	15,817	13.2200	12.9200	13.0800	14.8600	11.1200	20,220,000	20.76	$264.48m	7.65%	$0.250000		
finance-abc7-com	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
finance-abc7chicago-com	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
financial-content	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
finapps-forbes-com	tcrd	-0.3%	$13.04	13.10	-0.04	15,817	13.22	12.92	13.08	14.86	11.12	20 mil	24.1	264 mil	7.7	1.00	0.54	
finviz	tcrd	-0.31%	13.04			15,817			13.08	-10.49%	24.53%	20.22m	29.64	263.67m		1.00	0.44	
fool	tcrd	-0.31%	$13.04	$13.10	-0.04	14,293	$13.22	$12.92	$13.08	$14.86	$11.12		33.90	$263.67m		1.00		
foxbusiness	tcrd		$13.04		-0.04	15,817			$13.08									
google-finance	tcrd	(-0.31%)	13.04	13.10	-0.04	15,817.00	13.22	12.92		14.86	11.12	20.22m	29.51	263.67m	7.67	0.25	0.44	
howthemarketworks	tcrd	-0.306%	13.04	13.1	-0.04	15,817	13.22	12.92	13.08									
hpcwire	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
insidestocks	tcrd	-0.31%	13.04	13.10	-0.04	15800	13.22	12.92										
investopedia	tcrd	-0.31 %	$13.04	13.10	-0.04				13.08									
marketintellisearch	tcrd	-0.31 %	$13.04	$12.98	-0.04	9.10k	$13.22	$12.92	$13.08			20.22m	29.73	0.26b	7.65 %		0.44	
marketwatch	tcrd	-0.31%	$13.04	open: 13.10	-0.04	2,024	$13.22	$12.92	$13.08	$14.86	$11.20		23.96	$257.71m	7.67%	0.25	0.54	
minyanville	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
msn-money	tcrd	-0.31%	13.04	13.10	-0.04	15,817	13.22	12.92	13.08	14.86	11.12	20.22 mil	3.60	267.11 mil	7.57%	1.00	0.44	
nasdaq-com	tcrd	0.31%	$ 13.04	$ 13.10	0.04	15,817	$ 13.22	$ 12.92	$ 13.08	$ 14.86	$ 11.12	20,220,000	24.15	$ 263,668,800	7.65 %	$1.000000	$ 0.54	
optimum	tcrd	-0.31%	13.04 ( 4:30 pm edt)	13.10	-0.04	15,817	13.22	12.92	13.08	14.86	10.84	20.22m	33.4	263.7m	7.67	1.00	0.39	
paidcontent	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
pc-quote	tcrd	-0.31%	13.04	13.1	-0.04	15,817	13.22	12.92	13.08	14.86	11.12	20,282,025	3.61326	264,478,000		0.25		
personal-wealth-biz	tcrd	-0.31%	13.04	12.98	-0.04	15,817	13.22	12.92	13.08	14.86	11.12		25.50		5.96	0.78	0.513	
predictwallstreet	tcrd	-0.31%	13.04		-0.04	15,817												
raymond-james	tcrd	-0.31	13.04	13.10	-0.04	15,817	13.22	12.92	13.04	14.86	11.12		20.70				0.63	
renewable-energy-world	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
screamingmedia	tcrd	-0.31%	$	open: 13.10	-0.04	2,024	$13.22	$12.92	$13.08	$14.86	$11.20		23.96	$257.71m	7.67%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-0.31%	last trade: 13.04		change: -0.040								p/e ratio: 25.5					
smartmoney	tcrd	(-0.31%)	13.04	$13.10	-0.04	15,817	$13.22	$12.92	$13.08	$14.86	$11.12			264,500	7.65%	$0.25		
stocknod	tcrd	-0.3058%	13.04 usd	13.10	-0.0400	15,817	13.22	12.92	13.08	14.86	10.84	20,220,197						
stockpickr	tcrd	-0.31%	$13.04 -0.04 | -0.31%	13.10	-0.04	15.82k	13.22	12.92	13.08	14.86	11.12							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	-0.54%	13.01		-0.07													
streetinsider-com	tcrd	0.31%	13.04	$13.10	-0.04	15,817	$13.22	$12.92	$13.08	$14.86	$10.84		33.44				$0.39	
thecramerreport	tcrd		13.08	13.03	-0.13	24023	13.26	12.95										
thestree	tcrd	-0.31%	$13.04	13.1	-0.04	15817	13.22	12.92	13.08	-14.86	11.12	2.0220197e7		2.67108802e8				
tickerspy	tcrd	-0.31%	$13.04	13.10	-0.04	13,793	13.22	12.92	13.08	14.86	11.12		3.6	264.4m	7.65%	$0.25		
tmx-quotemedia	tcrd	-0.31%	13.040	13.100	-0.040	15,817	13.220	12.920	13.080	14.860	11.154	20,220,197	33.50	263,671,369	7.669	0.250 usd	0.39	
updown	tcrd	-0.31%	$13.04	$13.10	-$0.04	13,793	$13.22	$12.92	$13.08	$14.86	$11.12	20.22b	25.51	$264m				
wallstreetsurvivor	tcrd	-0.31%	13.04	13.10	-0.04	15,817	13.22	12.92		14.86	11.20		33.50	$264m	7.60%	0.30 -	0.39	
yahoo-finance	tcrd	0.31%	13.04	12.98	0.04	15,817	13.22	12.92	13.08	14.86	11.12		25.42	263.67m	7.60%	1.00	0.51	
ycharts-com	tcrd	-0.54%	13.01		-0.07					14.86	10.84		24.09	260.72m	7.74%		0.54	
zacks	tcrd	(-0.31%)	13.04		-0.04	vol.  15,817	13.22	12.92		14.86	10.84		25.65	264.48 m	7.65	1.00	.51	
advfn	sial	0.12	73.8	74.33	0.09	564729	74.65	73.6										
barchart	sial	+0.12%	73.80	74.33	+0.09	426,818	74.64	73.60	73.71	76.16	50.88		21.62	$8.99 b	0.98%	$0.72	+3.28	
barrons	sial	0.12%	73.80	74.33	+0.09	559,685	74.65	73.60				123.00 million		$9.22 billion	0.98%	$0.18		
bloomberg	sial	0.122%	73.800	74.330	0.090	564,729	74.650	73.600		76.16	51.44	121.827mil	21.642	8,990.800mil	0.921	0.180 regular cash	3.410	
boston-com	sial	+0.1221%	73.80 usd	74.33	+0.0900	564,029	74.65	73.60	73.71	76.16	51.44	121,826,546						
bostonmerchant	sial	+0.1221%	73.80 usd	74.33	+0.0900	564,029	74.65	73.60	73.71	76.16	51.44	121,826,546						
business-insider	sial	+0.1221%	73.80 usd	74.33	+0.0900	564,029	74.65	73.60	73.71	76.16	51.44	121,826,546						
chron	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
cio-com	sial	+0.12%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546	22.50	9b	1	0.72		
cnn-money	sial	+0.12%today&rsquo;s change	73.80data as of 4:00pm et	74.33	+0.09	559,185	74.65	73.60	73.71				22.5	$9.0b	0.98%			
easystockalterts	sial	0.12%	73.80	74.33	+0.09	560365	74.65	73.60	73.71	76.16	51.44		22.50				3.28	
eresearch-fidelity-com	sial	0.12%	73.8000	74.3300	0.0900	561,065	74.6500	73.6000	73.7100	76.1600	51.4400	121,827,000	22.47	$8.98b	0.98%	$0.180000		
finance-abc7-com	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
financial-content	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
finapps-forbes-com	sial	0.1%	$73.80	74.33	0.09	561,065	74.65	73.60	73.71	76.16	51.44	122 mil	22.5	9 bil	1.0	0.72	3.28	
finviz	sial	0.12%	73.80			560,965			73.71	-3.10%	45.04%	121.83m	22.47	8.98b		0.72	3.28	
fool	sial	+0.12%	$73.80	$74.33	0.09	561,065	$74.65	$73.60	$73.71	$76.16	$51.44		22.50	$8.99b	1.20%	0.72		
foxbusiness	sial		$73.80		+0.09	567,099			$73.71									
google-finance	sial	(0.12%)	73.80	74.33	+0.09	561,065.00	74.65	73.60		76.16	51.44	121.80m	22.52	8.99b	0.98	0.18	3.28	
howthemarketworks	sial	0.122%	73.8	74.33	0.09	560,629	74.65	73.6	73.71									
hpcwire	sial	+0.1221%	73.80 usd	74.33	+0.0900	564,029	74.65	73.60	73.71	76.16	51.44	121,826,546						
insidestocks	sial	+0.12%	73.80	74.33	+0.09	399949	74.64	73.60					price earnings ratio: 21.64					
investopedia	sial	+0.12 %	$73.80	74.33	+0.09				73.71									
investorguide	sial	+0.12%	73.80	74.13	+0.09		74.65	73.60		76.16	51.44		22.47	8.991b			3.28	
marketintellisearch	sial	0.07 %	$73.76	$74.33	0.05	551.00k	$74.65	$73.60	$73.71			121.83m	22.47	8.98b	0.98 %		3.28	
marketwatch	sial	+0.12%	$73.79	open: 74.33	+0.09	7,222	$74.65	$73.60	$73.71	$76.16	$51.44		22.52	$9.22b	0.98%	0.18	3.28	
minyanville	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
msn-money	sial	+0.12%	73.80	74.33	+0.09	561,065	74.65	73.60	73.71	76.16	51.44	121.83 mil	22.50	8.98 bil	0.98%	0.72	3.28	
nasdaq-com	sial	0.12%	$ 73.80	$ 74.33	0.09	561,065	$ 74.65	$ 73.60	$ 73.71	$ 76.16	$ 51.44	121,827,000	22.5	$ 8,990,832,600	0.98 %	$0.720000	$ 3.28	
optimum	sial	+0.12%	73.80 ( 4:00 pm edt)	74.33	+0.09	560,365	74.65	73.60	73.71	76.16	51.44	121.83m	22.5	9.0b	0.98	0.72	3.28	
paidcontent	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
pc-quote	sial	0.12%	73.8	74.33	0.09	566,925	74.65	73.6	73.71	76.16	51.44	121,653,455	22.47256	8,978,025,000		0.18		
personal-wealth-biz	sial	+0.12%	73.80	74.13		566,999	74.65	73.60	73.71	76.16	51.44		22.47		0.92	0.68	3.28	
predictwallstreet	sial	+0.54%	74.11		+0.40	380,008												
raymond-james	sial	0.12	73.80	74.33	0.09	561,065	74.65	73.60	73.80	76.16	51.44		22.16				3.33	
renewable-energy-world	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
screamingmedia	sial	+0.12%	$	open: 74.33	+0.09	8,344	$74.65	$73.60	$73.71	$76.16	$51.44		22.52	$9.22b	0.98%	0.18	3.28	
scroli	sial	0.12%	sial 73.80	74.33	0.09	500,502	74.65	73.60	73.71	76.16	51.44		22.52				3.28	
simple-stock-quotes	sial	+0.12%	last trade: 73.80		change: 0.090								p/e ratio: 22.47					
smartmoney	sial	(0.12%)	73.80	$74.33	0.09	561,065	$74.65	$73.60	$73.71	$76.16	$51.44			8,979,800	0.98%	$0.18		
stocknod	sial	+0.1221%	73.80 usd	74.33	+0.0900	560,365	74.65	73.60	73.71	76.16	51.44	121,826,546						
stockpickr	sial	0.12%	$73.80 0.09 | 0.12%	74.33	0.09	561.07k	74.65	73.60	73.71	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	0.08%	73.77		+0.06													
streetinsider-com	sial	0.12%	73.80	$74.33	+0.09	560,365	$74.65	$73.60	$73.71	$76.16	$51.44		22.50				$3.28	
thecramerreport	sial		73.71	73.635	-0.03	590061	74.54	73.50										
thestree	sial	0.12%	$73.8	74.33	0.09	561065	74.65	73.6	73.71	-76.16	51.44	1.21826546e8		8.983489502e9				
tickerspy	sial	0.12%	$73.80	74.33	+0.09	561,065	74.65	73.60	73.71	76.16	51.44		22.5	8.9b	0.98%	$0.18		
tmx-quotemedia	sial	0.12%	73.800	74.330	0.090	567,099	74.650	73.600	73.710	76.160	51.440	121,826,546	22.50	8,990,799,095	0.977	0.180 usd	3.28	
updown	sial	0.12%	$73.80	$74.33	$0.09	558,891	$74.65	$73.60	$73.71	$76.16	$51.44	121.82b	22.13	$8.98b				
wallstreetsurvivor	sial	0.12%	73.80	74.33	0.09	560,365	74.65	73.60		76.16	51.44		22.50	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	0.12%	73.80	74.13	0.09	560,965	74.65	73.60	73.71	76.16	51.44		22.50	8.99b	1.00%	0.72	3.28	
ycharts-com	sial	+0.08%	73.77		+0.06					76.16	51.44		22.49	8.99b	1.10%		3.28	
zacks	sial	(0.12%)	73.80		0.09	vol.  560,565	74.65	73.60		76.16	51.44		21.62	8.98 b	0.98	0.72	3.41	
advfn	fsii	1.77	2.87	2.86	0.05	600941	2.93	2.82										
barchart	fsii	+1.77%	2.87	2.86	+0.05	604,472	2.93	2.82	2.82	5.41	2.22		8.79	$111.07 m			+0.34	
barrons	fsii	1.77%	2.87	2.86	+0.05	600,941	2.93	2.82				33.63 million		$121.65 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	1.773%	2.870	2.860	0.050	600,941	2.930	2.820		5.41	2.22	38.742mil	8.441	111.190mil			0.340	
boston-com	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
bostonmerchant	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
business-insider	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
chron	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
cio-com	fsii	+1.77%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000	7.972	111m				
cnn-money	fsii	+1.77%	2.87	2.86	+0.05	600,941	2.93	2.82	2.82				8.0	$111.2m				
easystockalterts	fsii	1.75%	2.87	2.86	+0.05	600941	2.93	2.82	2.82	5.41	2.22		7.97				0.36	
eresearch-fidelity-com	fsii	1.77%	2.8700	2.8600	0.0500	600,941	2.9300	2.8200	2.8200	5.4100	2.2200	38,742,000	8.29	$109.25m				
finance-abc7-com	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
financial-content	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	1.8%	$2.87	2.86	0.05	600,941	2.93	2.82	2.82	5.41	2.22	39 mil	8.4	111 mil	0.0	0.00	0.34	
finviz	fsii	1.77%	2.87			600,941			2.82	-46.95%	29.28%	38.74m	8.44	111.18m			0.34	
fool	fsii	+1.77%	$2.87	$2.86	0.05	600,941	$2.93	$2.82	$2.82	$5.41	$2.22		8.30	$111.19m				
foxbusiness	fsii		$2.87		+0.05	600,941			$2.82									
google-finance	fsii	(1.77%)	2.87	2.86	+0.05	600,941.00	2.93	2.82		5.41	2.22	38.74m	8.45	111.19m			0.34	
howthemarketworks	fsii	1.773%	2.87	2.86	0.05	594,573	2.93	2.82	2.82									
hpcwire	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
insidestocks	fsii	+1.77%	2.87	2.86	+0.05	600941	2.93	2.82					price earnings ratio: 8.44					
investopedia	fsii	+1.77 %	$2.87	2.86	+0.05				2.82									
investorguide	fsii	+1.77%	2.87	2.86	+0.05		2.93	2.82		5.41	2.22		8.22	111.2m			0.343	
marketintellisearch	fsii	1.77 %	$2.87	$2.86	0.05	590.50k	$2.93	$2.82	$2.82			38.74m	8.29	0.11b	0.0 %		0.34	
marketwatch	fsii	+1.77%	$2.87	open: 2.86	+0.05	7,868	$2.93	$2.82	$2.82	$5.41	$2.22		8.58	$121.65m			0.33	
minyanville	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
msn-money	fsii	+1.77%	2.87	2.86	+0.05	600,941	2.93	2.82	2.82	5.41	2.22	38.74 mil	7.97	115.84 mil			0.34	
nasdaq-com	fsii	1.77%	$ 2.87	$ 2.86	0.05	600,941	$ 2.93	$ 2.82	$ 2.82	$ 5.41	$ 2.22	38,699,000	8.44	$ 111,066,130			$ 0.34	
optimum	fsii	+1.77%	2.87 ( 4:30 pm edt)	2.86	+0.05	600,941	2.93	2.82	2.82	5.41	2.22	38.74m	8.0	111.2m			0.36	
paidcontent	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
pc-quote	fsii	1.77%	2.87	2.86	0.05	600,941	2.93	2.82	2.82	5.41	2.22	38,067,038	7.83333	109,252,000				
personal-wealth-biz	fsii	+1.77%	2.87	2.86		600,941	2.93	2.82	2.82	5.41	2.22		8.22			0.00	0.343	
predictwallstreet	fsii	+1.77%	2.87		+0.05	600,941												
raymond-james	fsii	1.77	2.87	2.86	0.05	600,941	2.93	2.82	2.87	5.41	2.22		8.20				0.35	
renewable-energy-world	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
screamingmedia	fsii	+1.77%	$	open: 2.86	+0.05	7,868	$2.93	$2.82	$2.82	$5.41	$2.22		8.58	$121.65m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	+1.77%	last trade: 2.87		change: 0.050								p/e ratio: 8.22					
smartmoney	fsii	(1.77%)	2.87	$2.86	0.05	600,941	$2.93	$2.82	$2.82	$5.41	$2.22			109,300	0.00%	$0.00		
stocknod	fsii	+1.773%	2.870 usd	2.860	+0.0500	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000						
stockpickr	fsii	1.77%	$2.87 0.05 | 1.77%	2.86	0.05	600.94k	2.93	2.82	2.82	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	1.77%	2.87		+0.05													
streetinsider-com	fsii	1.77%	2.87	$2.86	+0.05	600,941	$2.93	$2.82	$2.82	$5.41	$2.22		7.97				$0.36	
thecramerreport	fsii		2.82	2.94	-0.17	631201	2.94	2.79										
thestree	fsii	1.77%	$2.87	2.86	0.05	600941	2.93	2.82	2.82	-5.41	2.22	3.8742e7		1.1583858e8				
tickerspy	fsii	1.77%	$2.87	2.86	+0.05	600,941	2.93	2.82	2.82	5.41	2.22		7.8	109.1m	0.00%	$0.00		
tmx-quotemedia	fsii	1.77%	2.870	2.860	0.050	600,941	2.930	2.820	2.820	5.410	2.220	38,742,000	7.80	111,189,540			0.36	
updown	fsii	1.77%	$2.87	$2.86	$0.05	593,073	$2.93	$2.82	$2.82	$5.41	$2.22	38.69b	6.95	$109m				
wallstreetsurvivor	fsii	1.77%	2.87	2.86	0.05	594,573	2.93	2.82		5.41	2.22		7.80	$109m			0.39	
yahoo-finance	fsii	1.77%	2.87	2.86	0.05	600,941	2.93	2.82	2.82	5.41	2.22		8.37	111.19m			0.34	
ycharts-com	fsii	+1.77%	2.87		+0.05					5.41	2.22		7.97	111.07m	0.00%		0.36	
zacks	fsii	(1.77%)	2.87		0.05	vol.  600,941	2.93	2.82		5.41	2.22		8.29	109.13 m	0.00	0.00	.34	
advfn	pfcb	1.58	41.12	40.5	0.64	438267	41.58	40.5										
barchart	pfcb	+1.58%	41.12	40.50	+0.64	418,447	41.58	40.50	40.48	52.77	37.38		18.93	$939.18 m	2.07%	$0.84	+2.10	
barrons	pfcb	1.58%	41.12	40.50	+0.64	428,335	41.58	40.50				23.12 million		$950.49 million	2.04%	$0.21		
bloomberg	pfcb	1.581%	41.120	40.500	0.640	438,267	41.580	40.500		53.39	37.38	22.729mil	19.581	934.624mil	2.341	0.210 regular cash	2.100	
boston-com	pfcb	+1.581%	41.12 usd	40.50	+0.6400	438,067	41.58	40.50	40.48	53.39	37.38	22,729,173						
bostonmerchant	pfcb	+1.581%	41.12 usd	40.50	+0.6400	438,067	41.58	40.50	40.48	53.39	37.38	22,729,173						
business-insider	pfcb	+1.581%	41.12 usd	40.50	+0.6400	438,067	41.58	40.50	40.48	53.39	37.38	22,729,173						
chron	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
cio-com	pfcb	+1.58%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173	19.67	935m	2	0.84		
cnn-money	pfcb	+1.56%	41.11	40.50	+0.63	410,073	41.58	40.50	40.48				19.7	$934.4m	2.04%			
easystockalterts	pfcb	1.58%	41.12	40.50	+0.64	434166	41.58	40.50	40.48	53.39	37.38		19.67				2.09	
eresearch-fidelity-com	pfcb	1.58%	41.1200	40.5000	0.6400	434,366	41.5800	40.5000	40.4800	53.3900	37.3800	22,729,000	19.28	$920.07m	2.08%	$0.210000		
finance-abc7-com	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
financial-content	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	1.6%	$41.12	40.50	0.64	434,366	41.58	40.50	40.48	53.39	37.38	23 mil	19.6	935 mil	2.3	0.96	2.10	
finviz	pfcb	1.58%	41.12			434,366			40.48	-22.08%	10.01%	22.73m	19.28	920.11m		0.84	2.10	
fool	pfcb	+1.58%	$41.12	$40.50	0.64	434,366	$41.58	$40.50	$40.48	$53.39	$37.38		19.30	$934.62m		0.84		
foxbusiness	pfcb		$41.12		+0.64	438,267			$40.48									
google-finance	pfcb	(1.58%)	41.12	40.50	+0.64	438,267.00	41.58	40.50		53.39	37.38	22.84m	19.57	939.33m	2.04	0.21	2.10	
howthemarketworks	pfcb	1.581%	41.12	40.5	0.64	434,166	41.58	40.5	40.48									
hpcwire	pfcb	+1.581%	41.12 usd	40.50	+0.6400	438,067	41.58	40.50	40.48	53.39	37.38	22,729,173						
insidestocks	pfcb	+1.58%	41.12	40.50	+0.64	438267	41.58	40.50					price earnings ratio: 19.58					
investopedia	pfcb	+1.58 %	$41.12	40.50	+0.64				40.48									
investorguide	pfcb	+1.58%	41.12	40.94	+0.64		41.58	40.50		53.39	37.36		19.35	934.6m			2.092	
marketintellisearch	pfcb	1.58 %	$41.12	$40.94	0.64	426.30k	$41.58	$40.50	$40.48			22.73m	19.28	0.92b	2.08 %		2.10	
marketwatch	pfcb	+1.58%	$41.12	open: 40.50	+0.64	9,932	$41.58	$40.50	$40.48	$53.39	$37.38		19.41	$950.49m	2.04%	0.21	2.12	
minyanville	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
msn-money	pfcb	+1.58%	41.12	40.50	+0.64	434,366	41.58	40.50	40.48	53.39	37.38	22.73 mil	19.67	920.99 mil	2.07%	0.84	2.10	
nasdaq-com	pfcb	1.58%	$ 41.12	$ 40.50	0.64	434,366	$ 41.58	$ 40.50	$ 40.48	$ 53.39	$ 37.38	22,729,000	19.58	$ 934,616,480			$ 2.10	
optimum	pfcb	+1.58%	41.12 ( 4:00 pm edt)	40.50	+0.64	434,166	41.58	40.50	40.48	53.39	37.38	22.73m	19.7	934.6m	2.04	0.84	2.09	
paidcontent	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
pc-quote	pfcb	1.58%	41.12	40.5	0.64	438,267	41.58	40.5	40.48	53.39	37.38	22,488,451	19.36842	924,725,000		0.21		
personal-wealth-biz	pfcb	+1.58%	41.12	40.94		438,267	41.58	40.50	40.48	53.39	37.36		19.35		2.37	0.96	2.092	
predictwallstreet	pfcb	+1.58%	41.12		+0.64	434,366												
raymond-james	pfcb	1.58	41.12	40.50	0.64	434,366	41.58	40.50	41.12	53.39	37.38		19.22				2.14	
renewable-energy-world	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
screamingmedia	pfcb	+1.58%	$	open: 40.50	+0.64	9,932	$41.58	$40.50	$40.48	$53.39	$37.38		19.41	$950.49m	2.04%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	+1.58%	last trade: 41.12		change: 0.640								p/e ratio: 19.35					
smartmoney	pfcb	(1.58%)	41.12	$40.50	0.64	434,366	$41.58	$40.50	$40.48	$53.39	$37.38			920,100	2.08%	$0.21		
stocknod	pfcb	+1.581%	41.12 usd	40.50	+0.6400	434,166	41.58	40.50	40.48	53.39	37.38	22,729,173						
stockpickr	pfcb	1.58%	$41.12 0.64 | 1.58%	40.50	0.64	434.37k	41.58	40.50	40.48	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	1.48%	41.08		+0.60													
streetinsider-com	pfcb	1.58%	41.12	$40.50	+0.64	434,166	$41.58	$40.50	$40.48	$53.39	$37.38		19.67				$2.09	
thecramerreport	pfcb		40.48	40.22	-0.04	353147	41.00	40.05										
thestree	pfcb	1.58%	$41.12	40.5	0.64	434366	41.58	40.5	40.48	-53.39	37.38	2.2729173e7		9.2098609e8				
tickerspy	pfcb	1.58%	$41.12	40.50	+0.64	434,366	41.58	40.50	40.48	53.39	37.38		19.4	920.0m	2.08%	$0.21		
tmx-quotemedia	pfcb	1.58%	41.120	40.500	0.640	438,267	41.580	40.500	40.480	53.390	37.380	22,729,173	19.30	934,623,594	2.075	0.210 usd	2.10	
updown	pfcb	1.58%	$41.12	$40.50	$0.64	428,235	$41.58	$40.50	$40.48	$53.39	$37.38	22.72b	18.91	$920m				
wallstreetsurvivor	pfcb	1.58%	41.12	40.50	0.64	434,166	41.58	40.50		53.39	37.38		19.30	$920m	2.10%	0.63 -	2.02	
yahoo-finance	pfcb	1.58%	41.12	40.94	0.64	434,366	41.58	40.50	40.48	53.39	37.38		19.66	934.62m	2.10%	0.84	2.09	
ycharts-com	pfcb	+1.61%	41.13		+0.65					53.39	37.38		19.59	939.41m	2.07%		2.10	
zacks	pfcb	(1.58%)	41.12		0.64	vol.  437,867	41.58	40.50		53.39	37.38		18.92	924.72 m	2.08	0.84	2.14	
advfn	vgr	0.28	17.77	17.74	0.05	194325	17.89	17.72										
barchart	vgr	+0.28%	17.77	17.74	+0.05	194,325	17.89	17.72	17.72	19.08	14.69		24.86	$1.33 b	8.94%	$1.60	+0.74	
barrons	vgr	0.28%	17.77	17.74	+0.05	194,325	17.89	17.72				74.69 million		$1.35 billion	9.00%	$0.4		
bloomberg	vgr	0.282%	17.770	17.740	0.050	194,325	17.890	17.720		19.81	15.37	74.997mil	25.011	1,332.703mil	8.902	0.400 regular cash	0.710	
boston-com	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
bostonmerchant	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
business-insider	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
chron	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
cio-com	vgr	+0.28%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348	24.01	1b	8.9	1.6		
cnn-money	vgr	+0.28%today&rsquo;s change	17.77data as of 4:03pm et	17.78	+0.05	194,325	17.89	17.72	17.72				24.0	$1.3b	9.00%			
easystockalterts	vgr	0.28%	17.77	17.74	+0.05	194325	17.89	17.72	17.72	20.80	15.37		24.01				0.74	
eresearch-fidelity-com	vgr	0.28%	17.7700	17.7400	0.0500	194,325	17.8900	17.7200	17.7200	19.8095	15.3700	74,997,000	23.93	$1.33b	9.03%	$0.400000		
finance-abc7-com	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
financial-content	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	0.3%	$17.77	17.74	0.05	194,325	17.89	17.72	17.72	19.80	15.37	75 mil		1 bil	9.0	1.60		
finviz	vgr	0.28%	17.77			194,325			17.72	-6.86%	20.95%	75.00m	22.43	1.33b		1.60	0.79	
fool	vgr	+0.17%	$17.75	$17.74	0.03	170,062	$17.89	$17.72	$17.72	$19.81	$15.37		24.20	$1.33b	11.40%	1.60		
foxbusiness	vgr		$17.77		+0.05	201,904			$17.72									
google-finance	vgr	(0.28%)	17.77	17.74	+0.05	194,325.00	17.89	17.72		19.81	15.37	75.00m	22.40	1.33b	9.00	0.40	0.79	
howthemarketworks	vgr	0.282%	17.77	17.74	0.05	194,325	17.89	17.72	17.72									
hpcwire	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
insidestocks	vgr	+0.28%	17.77	17.74	+0.05	194325	17.89	17.72										
investopedia	vgr	+0.28 %	$17.77	17.74	+0.05				17.72									
investorguide	vgr	+0.28%	17.77	17.74	+0.05		17.89	17.72		20.80	15.37		21.85	1.333b			0.811	
marketintellisearch	vgr	0.28 %	$17.77	$17.74	0.05	179.50k	$17.89	$17.72	$17.72			75.00m	22.43	1.33b	9.03 %		0.79	
marketwatch	vgr	+0.28%	$17.77	open: 17.74	+0.05	194,325	$17.89	$17.72	$17.72	$19.81	$15.37		23.87	$1.35b	9.00%	0.40	0.74	
minyanville	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
msn-money	vgr	+0.28%	17.77	17.74	+0.05	194,325	17.89	17.72	17.72	19.81	15.37	75.00 mil	21.67	1.34 bil	8.94%	1.60	0.79	
nasdaq-com	vgr	0.28%	$ 17.77		0.05	194,325	$ 17.89	$ 17.72	$ 17.72	$ 20.80	$ 15.37	74,997,000	24	$ 1,332,696,690	9.03 %	$1.600000	$ 0.74	
optimum	vgr	+0.28%	17.77 ( 4:03 pm edt)	17.74	+0.05	194,325	17.89	17.72	17.72	20.80	15.37	75.00m	24.0	1.3b	9.00	1.60	0.74	
paidcontent	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
pc-quote	vgr	0.28%	17.77	17.74	0.05	201,904	17.89	17.72	17.72	19.81	15.37	74,785,976	21.60976	1,328,947,000		0.4		
personal-wealth-biz	vgr	+0.28%	17.77	17.74		201,904	17.89	17.72	17.72	20.80	15.37		21.85		8.92	1.581	0.811	
predictwallstreet	vgr	+0.28%	17.77		+0.05	194,325												
raymond-james	vgr	0.28	17.77	17.74	0.05	194,325	17.89	17.72	17.77	19.80	15.37		22.02				0.81	
renewable-energy-world	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
screamingmedia	vgr	+0.28%	$	open: 17.74	+0.05	194,325	$17.89	$17.72	$17.72	$19.81	$15.37		23.87	$1.35b	9.00%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	+0.28%	last trade: 17.77		change: 0.050								p/e ratio: 21.85					
smartmoney	vgr	(0.28%)	17.77	$17.74	0.05	194,325	$17.89	$17.72	$17.72	$19.81	$15.37			1,329,000	9.03%	$0.40		
stocknod	vgr	+0.2822%	17.77 usd	17.74	+0.0500	194,325	17.89	17.72	17.72	20.80	15.37	74,997,348						
stockpickr	vgr	0.28%	$17.77 0.05 | 0.28%	17.74	0.05	194.33k	17.89	17.72	17.72	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	0.28%	17.77		+0.05													
streetinsider-com	vgr	0.28%	17.77	$17.74	+0.05	194,325	$17.89	$17.72	$17.72	$20.80	$15.37		24.01				$0.74	
thecramerreport	vgr		17.72	17.81	-0.18	234250	17.90	17.72										
thestree	vgr	0.28%	$17.77	17.74	0.05	194325	17.89	17.72	17.72	-19.81	15.37	7.4997348e7		1.342452529e9				
tickerspy	vgr	0.28%	$17.77	17.74	+0.05	194,325	17.89	17.72	17.72	19.81	15.37		21.6	1.3b	9.03%	$0.40		
tmx-quotemedia	vgr	0.28%	17.770	17.740	0.050	201,904	17.890	17.720	17.720	20.800	15.370	74,997,348	23.90	1,332,702,874	9.029	0.400 usd	0.74	
updown	vgr	0.28%	$17.77	$17.74	$0.05	194,325	$17.89	$17.72	$17.72	$20.80	$15.37	74.99b	21.16	$1.32b				
wallstreetsurvivor	vgr	0.28%	17.77	17.74	0.05	194,325	17.89	17.72		19.81	15.37		23.90	$1b	9.00%	1.56 -	0.71	
yahoo-finance	vgr	0.28%	17.77	17.74	0.05	194,325	17.89	17.72	17.72	20.80	15.37		21.91	1.33b	8.90%	1.60	0.81	
ycharts-com	vgr	+0.28%	17.77		+0.05					20.80	15.37		21.67	1.33b	8.87%		0.82	
zacks	vgr	(0.28%)	17.77		0.05	vol.  194,325	17.89	17.72		19.81	15.37		24.61	1.33 b	9.03	1.60	.72	
advfn	jec	0.43	41.58	41.67	0.18	1528275	42.34	41.46										
barchart	jec	+0.43%	41.58	41.67	+0.18	1,528,275	42.34	41.46	41.40	55.73	34.39		17.14	$5.25 b			+1.91	
barrons	jec	0.43%	41.58	41.67	+0.18	1.526m	42.34	41.46				125.79 million		$5.51 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	0.435%	41.580	41.670	0.180	1,528,275	42.340	41.460		55.73	34.39	126.811mil	16.834	5,272.811mil			2.470	
boston-com	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
bostonmerchant	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
business-insider	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
chron	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
cio-com	jec	+0.43%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225	21.77	5b				
cnn-money	jec	+0.43%	41.58	41.67	+0.18	1,527,175	42.34	41.46	41.40				21.8	$5.3b				
easystockalterts	jec	0.43%	41.58	41.67	+0.18	1528275	42.34	41.46	41.40	55.73	34.39		21.77				1.91	
eresearch-fidelity-com	jec	0.43%	41.5800	41.6700	0.1800	1,528,275	42.3400	41.4600	41.4000	55.7258	34.3900	126,811,000	21.68	$5.25b				
finance-abc7-com	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
financial-content	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
finapps-forbes-com	jec	0.4%	$41.58	41.67	0.18	1,528,275	42.34	41.46	41.40	55.72	34.39	127 mil	21.8	5 bil	0.0	0.00	1.91	
finviz	jec	0.43%	41.58			1,528,275			41.40	-25.39%	20.91%	126.81m	21.77	5.27b			1.91	
fool	jec	+0.43%	$41.58	$41.67	0.18	1,527,175	$42.34	$41.46	$41.40	$55.73	$34.39		21.80	$5.27b				
foxbusiness	jec		$41.58		+0.18	1,528,275			$41.40									
google-finance	jec	(0.43%)	41.58	41.67	+0.18	1.53m	42.34	41.45		55.73	34.39	126.81m	21.76	5.27b			1.91	
howthemarketworks	jec	0.435%	41.58	41.67	0.18	1,526,175	42.34	41.46	41.4									
hpcwire	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
insidestocks	jec	+0.43%	41.58	41.67	+0.18	1527175	42.34	41.46					price earnings ratio: 17.40					
investopedia	jec	+0.43 %	$41.58	41.67	+0.18				41.40									
investorguide	jec	+0.43%	41.58	41.67	+0.18		42.34	41.46		55.73	34.39		21.64	5.273b			1.913	
marketintellisearch	jec	0.43 %	$41.58	$41.67	0.18	1519.50k	$42.34	$41.46	$41.40			126.81m	21.68	5.25b	0.0 %		1.91	
marketwatch	jec	+0.43%	$41.59	open: 41.67	+0.18	21,305	$42.34	$41.46	$41.40	$55.73	$34.39		21.87	$5.51b			1.90	
minyanville	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
msn-money	jec	+0.43%	41.58	41.67	+0.18	1.53 mil	42.34	41.46	41.40	55.73	34.39	126.81 mil	21.77	5.28 bil			1.91	
nasdaq-com	jec	0.43%	$ 41.58		0.18	1,528,275	$ 42.34	$ 41.46	$ 41.40	$ 55.7258	$ 34.39	126,811,000	21.77	$ 5,272,801,380			$ 1.91	
optimum	jec	+0.43%	41.58 ( 4:15 pm edt)	41.67	+0.18	1,528,275	42.34	41.46	41.40	55.73	34.39	126.81m	21.8	5.3b			1.91	
paidcontent	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
pc-quote	jec	0.43%	41.58	41.67	0.18	1,528,275	42.34	41.46	41.4	55.73	34.39	126,262,039	21.67539	5,249,976,000				
personal-wealth-biz	jec	+0.43%	41.58	41.67		1,528,275	42.34	41.46	41.40	55.73	34.39		21.64			0.00	1.913	
predictwallstreet	jec	+0.43%	41.58		+0.18	1,528,275												
raymond-james	jec	0.43	41.58	41.67	0.18	1,528,275	42.34	41.46	41.58	53.18	34.39		21.43				1.94	
renewable-energy-world	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
screamingmedia	jec	+0.43%	$	open: 41.67	+0.18	21,305	$42.34	$41.46	$41.40	$55.73	$34.39		21.87	$5.51b			1.90	
scroli	jec	0.43%	jec 41.58	41.67	0.18	1,331,768	42.34	41.45	41.40	55.73	34.39		21.76				1.91	
simple-stock-quotes	jec	+0.43%	last trade: 41.58		change: 0.180								p/e ratio: 21.64					
smartmoney	jec	(0.43%)	41.58	$41.67	0.18	1,528,275	$42.34	$41.46	$41.40	$55.73	$34.39			5,250,000	0.00%	$0.00		
stocknod	jec	+0.4348%	41.58 usd	41.67	+0.1800	1,528,275	42.34	41.46	41.40	55.73	34.39	126,811,225						
stockpickr	jec	0.43%	$41.58 0.18 | 0.43%	41.67	0.18	1.53m	42.34	41.46	41.40	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	0.43%	41.58		+0.18													
streetinsider-com	jec	0.43%	41.58	$41.67	+0.18	1,528,275	$42.34	$41.46	$41.40	$55.73	$34.39		21.77				$1.91	
thecramerreport	jec		41.40	41.55	-0.24	1553084	42.33	41.33										
thestree	jec	0.43%	$41.58	41.67	0.18	1527175	42.34	41.46	41.4	-55.73	34.39	1.26811225e8		5.280419409e9				
tickerspy	jec	0.43%	$41.58	41.67	+0.18	1,528,275	42.34	41.46	41.40	55.73	34.39		21.7	5.2b	0.00%	$0.00		
tmx-quotemedia	jec	0.43%	41.580	41.670	0.180	1,528,275	42.340	41.460	41.400	55.726	34.390	126,811,225	21.70	5,272,810,736			1.91	
updown	jec	0.43%	$41.58	$41.67	$0.18	1,505,470	$42.34	$41.46	$41.40	$55.73	$34.39	126.81b	21.35	$5.25b				
wallstreetsurvivor	jec	0.43%	41.58	41.67	0.18	1,526,175	42.34	41.46		55.73	34.39		21.70	$5b			1.96	
yahoo-finance	jec	0.43%	41.58	41.67	0.18	1,528,275	42.34	41.46	41.40	55.73	34.39		21.74	5.27b			1.91	
ycharts-com	jec	+0.43%	41.58		+0.18					55.73	34.39		21.77	5.25b	0.00%		1.91	
zacks	jec	(0.43%)	41.58		0.18	vol.  1,528,275	42.34	41.46		55.73	34.39		17.04	5.25 b	0.00	0.00	2.43	
advfn	asca	-2.16	23.1	23.76	-0.51	413099	23.86	23.02										
barchart	asca	-2.16%	23.10	23.76	-0.51	413,099	23.86	23.02	23.61	24.50	13.13		25.34	$1.35 b	1.76%	$0.42	+0.32	
barrons	asca	2.16%	23.10	23.76	-0.51	412,779	23.86	23.02				58.82 million		$775.26 million	1.82%	$0.1		
bloomberg	asca	-2.160%	23.100	23.760	-0.510	413,099	23.860	23.020		24.50	13.44	32.222mil	25.109	744.340mil	1.817	0.105 regular cash	0.920	
boston-com	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
bostonmerchant	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
business-insider	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
chron	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
cio-com	asca	-2.16%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488	70.00	744m	1.7	0.42		
cnn-money	asca	-2.16%	23.10	23.76	-0.51	413,099	23.86	23.02	23.61				70.0	$744.3m	1.82%			
easystockalterts	asca	-2.15%	23.10	23.76	-0.51	413099	23.86	23.02	23.61	24.50	13.44		70.00				0.33	
eresearch-fidelity-com	asca	-2.16%	23.1000	23.7600	-0.5100	413,099	23.8600	23.0200	23.6100	24.5000	13.4400	32,222,000	73.78	$760.76m	1.78%	$0.105000		
finance-abc7-com	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
financial-content	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
finapps-forbes-com	asca	-2.2%	$23.10	23.76	-0.51	413,099	23.86	23.02	23.61	24.50	13.44	32 mil	72.2	744 mil	1.8	0.42	0.32	
finviz	asca	-2.16%	23.10			412,779			23.61	-5.71%	75.96%	32.22m	72.19	744.28m		0.42	0.32	
fool	asca	-2.16%	$23.10	$23.76	-0.51	412,779	$23.86	$23.02	$23.61	$24.50	$13.44		72.20	$744.34m	2.60%	0.42		
foxbusiness	asca		$23.10		-0.51	413,275			$23.61									
google-finance	asca	(-2.16%)	23.10	23.76	-0.51	413,099.00	23.86	23.02		24.50	13.44	32.22m	71.84	744.34m	1.82	0.10	0.32	
howthemarketworks	asca	-2.16%	23.1	23.76	-0.51	405,951	23.86	23.02	23.61									
hpcwire	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
insidestocks	asca	-2.16%	23.10	23.76	-0.51	413099	23.86	23.02					price earnings ratio: 24.57					
investopedia	asca	-2.16 %	$23.10	23.76	-0.51				23.61									
investorguide	asca	-2.16%	23.10	23.85	-0.51		23.86	23.02		23.46	13.44		68.63	744.3m			0.344	
marketintellisearch	asca	-2.16 %	$23.10	$23.85	-0.51	405.30k	$23.86	$23.02	$23.61			32.22m	73.78	0.76b	1.78 %		0.32	
marketwatch	asca	-2.16%	$23.38	open: 23.76	-0.51	15,738	$23.86	$23.02	$23.61	$24.50	$13.44		69.58	$775.26m	1.82%	0.11	0.33	
minyanville	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
msn-money	asca	-2.16%	23.10	23.76	-0.51	413,099	23.86	23.02	23.61	24.50	13.44	32.22 mil	67.94	767.54 mil	1.76%	0.42	0.32	
nasdaq-com	asca	2.16%	$ 23.10	$ 23.76	0.51	413,099	$ 23.86	$ 23.02	$ 23.61	$ 24.50	$ 13.44	32,222,000	72.19	$ 744,328,200	1.78 %	$0.420000	$ 0.32	
optimum	asca	-2.16%	23.10 ( 4:30 pm edt)	23.76	-0.51	413,099	23.86	23.02	23.61	24.50	13.44	32.22m	70.0	744.3m	1.82	0.42	0.33	
paidcontent	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
pc-quote	asca	-2.16%	23.1	23.76	-0.51	413,099	23.86	23.02	23.61	24.50	13.44	32,933,394	69.44118	760,761,000		0.105		
personal-wealth-biz	asca	-2.16%	23.10	23.85	-0.51	413,275	23.86	23.02	23.61	23.46	13.44		68.63		1.78	0.42	0.344	
predictwallstreet	asca	-2.16%	23.10		-0.51	413,099												
raymond-james	asca	-2.16	23.10	23.76	-0.51	413,099	23.86	23.02	23.10	24.50	13.44		70.00				0.33	
renewable-energy-world	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
screamingmedia	asca	-2.16%	$	open: 23.76	-0.51	15,562	$23.86	$23.02	$23.61	$24.50	$13.44		69.58	$775.26m	1.82%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-2.16%	last trade: 23.10		change: -0.510								p/e ratio: 68.63					
smartmoney	asca	(-2.16%)	23.10	$23.76	-0.51	413,099	$23.86	$23.02	$23.61	$24.50	$13.44			760,800	1.78%	$0.11		
stocknod	asca	-2.160%	23.10 usd	23.76	-0.5100	413,099	23.86	23.02	23.61	24.50	13.44	32,222,488						
stockpickr	asca	-2.16%	$23.10 -0.51 | -2.16%	23.76	-0.51	412.78k	23.86	23.02	23.61	24.50	13.44							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-2.12%	23.11		-0.50													
streetinsider-com	asca	2.16%	23.10	$23.76	-0.51	413,099	$23.86	$23.02	$23.61	$24.50	$13.44		70.00				$0.33	
thecramerreport	asca		23.61	23.85	-0.21	234828	24.02	23.54										
thestree	asca	-2.16%	$23.1	23.76	-0.51	412779	23.86	23.02	23.61	-24.5	13.44	3.2222488e7		7.67539664e8				
tickerspy	asca	-2.16%	$23.10	23.76	-0.51	413,099	23.86	23.02	23.61	24.50	13.44		69.4	1.3b	1.78%	$0.10		
tmx-quotemedia	asca	-2.16%	23.100	23.760	-0.510	413,275	23.860	23.020	23.610	24.500	13.440	32,222,488	71.50	744,339,473	1.818	0.105 usd	0.33	
updown	asca	-2.16%	$23.10	$23.76	-$0.51	397,437	$23.86	$23.02	$23.61	$24.50	$13.44	32.22b	69.35	$761m				
wallstreetsurvivor	asca	-2.16%	23.10	23.76	-0.51	405,951	23.86	23.02		24.50	14.50		71.50	$761m	1.80%	0.42 -	0.15	
yahoo-finance	asca	2.16%	23.10	23.85	0.51	413,099	23.86	23.02	23.61	24.50	13.44		67.15	744.33m	1.80%	0.42	0.34	
ycharts-com	asca	-2.12%	23.11		-0.50					24.50	13.44		67.97	1.35b	1.84%		0.34	
zacks	asca	(-2.16%)	23.10		-0.51	vol.  413,099	23.86	23.02		24.50	13.44		25.12	760.76 m	1.78	0.42	.94	
advfn	roll	1.78	39.53	39.01	0.69	77679	39.83	39.01										
barchart	roll	+1.78%	39.53	39.01	+0.69	77,679	39.83	39.01	38.84	40.78	26.53		22.93	$872.43 m			+1.57	
barrons	roll	1.78%	39.53	39.01	+0.69	77,679	39.83	39.01				22.08 million		$855.91 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	1.777%	39.530	39.010	0.690	77,679	39.830	39.010		40.78	26.53	21.924mil	23.958	866.644mil			1.650	
boston-com	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
bostonmerchant	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
business-insider	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
chron	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
cio-com	roll	+1.78%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703	25.02	867m				
cnn-money	roll	+1.78%	39.53	39.01	+0.69	77,479	39.83	39.01	38.84				25.0	$866.7m				
easystockalterts	roll	1.77%	39.53	39.01	+0.69	77679	39.83	39.01	38.84	40.78	26.53		25.02				1.58	
eresearch-fidelity-com	roll	1.78%	39.5300	39.0100	0.6900	77,679	39.8300	39.0100	38.8400	40.7800	26.5300	21,924,000	24.74	$851.53m				
finance-abc7-com	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
financial-content	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
finapps-forbes-com	roll	1.8%	$39.53	39.01	0.69	77,679	39.83	39.01	38.84	40.78	26.53	22 mil	25.2	867 mil	0.0	0.00	1.57	
finviz	roll	1.78%	39.53			77,679			38.84	-3.07%	49.00%	21.92m	24.58	851.37m			1.58	
fool	roll	+1.78%	$39.53	$39.01	0.69	77,679	$39.83	$39.01	$38.84	$40.78	$26.53		24.20	$866.64m				
foxbusiness	roll		$39.53		+0.69	77,679			$38.84									
google-finance	roll	(1.78%)	39.53	39.01	+0.69	77,679.00	39.83	39.01		40.78	26.53	21.92m	25.03	866.64m			1.58	
howthemarketworks	roll	1.777%	39.53	39.01	0.69	73,650	39.83	39.01	38.84									
hpcwire	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
insidestocks	roll	+1.78%	39.53	39.01	+0.69	77679	39.83	39.01					price earnings ratio: 23.53					
investopedia	roll	+1.78 %	$39.53	39.01	+0.69				38.84									
investorguide	roll	+1.78%	39.53	39.01	+0.69		39.83	39.01		40.78	26.53		24.58	866.6m			1.58	
marketintellisearch	roll	1.78 %	$39.53	$39.01	0.69	73.50k	$39.83	$39.01	$38.84			21.92m	24.58	0.85b	0.0 %		1.58	
marketwatch	roll	+1.78%	$39.53	open: 39.01	+0.69	3,729	$39.83	$39.01	$38.84	$40.78	$26.53		25.42	$855.91m			1.55	
minyanville	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
msn-money	roll	+1.78%	39.53	39.01	+0.69	77,679	39.83	39.01	38.84	40.78	26.53	21.92 mil	25.02	839.68 mil			1.58	
nasdaq-com	roll	1.78%	$ 39.53	$ 39.01	0.69	77,679	$ 39.83	$ 39.01	$ 38.84	$ 40.78	$ 26.53	21,924,000	25.18	$ 866,655,720			$ 1.57	
optimum	roll	+1.78%	39.53 ( 4:30 pm edt)	39.01	+0.69	77,679	39.83	39.01	38.84	40.78	26.53	21.92m	25.0	866.6m			1.58	
paidcontent	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
pc-quote	roll	1.78%	39.53	39.01	0.69	77,679	39.83	39.01	38.84	40.78	26.53	21,541,315	24.58228	851,528,000				
personal-wealth-biz	roll	+1.78%	39.53	39.01		77,679	39.83	39.01	38.84	40.78	26.53		24.58			0.00	1.58	
predictwallstreet	roll	+1.78%	39.53		+0.69	77,679												
raymond-james	roll	1.78	39.53	39.01	0.69	77,679	39.83	39.01	39.53	40.78	26.53		24.55				1.61	
renewable-energy-world	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
screamingmedia	roll	+1.78%	$	open: 39.01	+0.69	3,729	$39.83	$39.01	$38.84	$40.78	$26.53		25.42	$855.91m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	+1.78%	last trade: 39.53		change: 0.690								p/e ratio: 24.58					
smartmoney	roll	(1.78%)	39.53	$39.01	0.69	77,679	$39.83	$39.01	$38.84	$40.78	$26.53			851,500	0.00%	$0.00		
stocknod	roll	+1.777%	39.53 usd	39.01	+0.6900	77,679	39.83	39.01	38.84	40.34	26.53	21,923,703						
stockpickr	roll	1.78%	$39.53 0.69 | 1.78%	39.01	0.69	77.68k	39.83	39.01	38.84	40.78	26.53							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	1.73%	39.51		+0.67													
streetinsider-com	roll	1.78%	39.53	$39.01	+0.69	77,679	$39.83	$39.01	$38.84	$40.78	$26.53		25.02				$1.58	
thecramerreport	roll		38.84	38.11	+0.54	75079	39.14	38.11										
thestree	roll	1.78%	$39.53	39.01	0.69	77679	39.83	39.01	38.84	-40.78	26.53	2.1923703e7		8.39677825e8				
tickerspy	roll	1.78%	$39.53	39.01	+0.69	77,679	39.83	39.01	38.84	40.78	26.53		24.6	858.0m	0.00%	$0.00		
tmx-quotemedia	roll	1.78%	39.530	39.010	0.690	77,679	39.830	39.010	38.840	40.780	26.530	21,923,703	24.60	866,643,980			1.58	
updown	roll	1.78%	$39.53	$39.01	$0.69	73,850	$39.83	$39.01	$38.84	$40.78	$26.53	21.92b	24.12	$852m				
wallstreetsurvivor	roll	1.78%	39.53	39.01	0.69	73,650	39.83	39.01		40.78	28.38		24.60	$852m			1.58	
yahoo-finance	roll	1.78%	39.53	39.01	0.69	77,679	39.83	39.01	38.84	40.78	26.53		25.02	866.62m			1.58	
ycharts-com	roll	+1.73%	39.51		+0.67					40.78	26.53		25.01	871.99m	0.00%		1.58	
zacks	roll	(1.78%)	39.53		0.69	vol.  77,679	39.83	39.01		40.78	26.53		23.26	851.53 m	0.00	0.00	1.67	
advfn	tecua	3.55	10.78	10.46	0.37	31691	10.8	10.39										
barchart	tecua	+3.55%	10.78	10.46	+0.37	34,767	10.80	10.39	10.41	14.21	8.44		0.00	$199.21 m			-1.26	
barrons	tecua	3.55%	10.78	10.46	+0.37	31,691	10.80	10.39				18.48 million		$191.56 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	3.554%	10.780	10.460	0.370	31,691	10.800	10.390		14.21	8.44	13.402mil		197.739mil			-0.860	
boston-com	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
bostonmerchant	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
business-insider	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
chron	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
cio-com	tecua	+3.55%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938		144m				
cnn-money	tecua	+3.55%	10.78	10.46	+0.37	31,691	10.80	10.39	10.41				nm	$144.5m				
easystockalterts	tecua	3.54%	10.78	10.46	+0.37	31691	10.80	10.39	10.41	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	3.55%	10.7800	10.4600	0.3700	31,691	10.8000	10.3900	10.4100	14.2100	8.4400	13,402,000	nm	$139.51m				
finance-abc7-com	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
financial-content	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	3.5%	$10.78	10.46	0.37	31,691	10.80	10.39	10.41	14.21	8.44	13 mil		144 mil	0.0	0.00		
finviz	tecua	3.55%	10.78			31,691			10.41	-24.14%	27.73%	18.48m		199.21m			-1.38	
fool	tecua	+3.55%	$10.78	$10.46	0.37	28,651	$10.80	$10.39	$10.41	$14.21	$8.44		0.00	$199.21m				
foxbusiness	tecua		$10.78		+0.37	31,691			$10.41									
google-finance	tecua	(3.55%)	10.78	10.46	+0.37	31,691.00	10.80	10.39		14.21	8.44	18.48m		199.21m			-1.38	
howthemarketworks	tecua	3.554%	10.78	10.46	0.37	28,651	10.8	10.39	10.41									
hpcwire	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
insidestocks	tecua	+3.55%	10.78	10.46	+0.37	31600	10.80	10.39										
investopedia	tecua	+3.55 %	$10.78	10.46	+0.37				10.41									
investorguide	tecua	+3.55%	10.78	10.46	+0.37		10.80	10.39		14.21	8.44			199.2m			-1.261	
marketintellisearch	tecua	3.55 %	$10.78	$10.46	0.37	31.10k	$10.80	$10.39	$10.41			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+3.55%	$10.78	open: 10.46	+0.37	3,240	$10.80	$10.39	$10.41	$14.21	$8.44			$191.56m				
minyanville	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
msn-money	tecua	+3.55%	10.78	10.46	+0.37	31,691	10.80	10.39	10.41	14.21	8.44	18.48 mil	-8.42	186.81 mil			-1.26	
nasdaq-com	tecua	3.55%	$ 10.78	$ 10.46	0.37	31,691	$ 10.80	$ 10.39	$ 10.41	$ 14.21	$ 8.44	13,402,000		$ 144,473,560	12.3 %	$1.280000	$ -1.26	
optimum	tecua	+3.55%	10.78 ( 4:30 pm edt)	10.46	+0.37	31,691	10.80	10.39	10.41	14.21	8.44	13.40m		144.5m			-1.37	
paidcontent	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
pc-quote	tecua	3.55%	10.78	10.46	0.37	31,691	10.8	10.39	10.41	14.21	8.44	12,942,004	-8.13281	139,515,000				
personal-wealth-biz	tecua	+3.55%	10.78	10.46		31,691	10.80	10.39	10.41	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+3.55%	10.78		+0.37	31,691												
raymond-james	tecua	3.55	10.78	10.46	0.37	31,691	10.80	10.39	10.78	14.21	8.44						-1.37	
renewable-energy-world	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
screamingmedia	tecua	+3.55%	$	open: 10.46	+0.37	3,240	$10.80	$10.39	$10.41	$14.21	$8.44			$191.56m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+3.55%	last trade: 10.78		change: 0.370													
smartmoney	tecua	(3.55%)	10.78	$10.46	0.37	31,691	$10.80	$10.39	$10.41	$14.21	$8.44			139,500	0.00%	$0.32		
stocknod	tecua	+3.554%	10.78 usd	10.46	+0.3700	31,691	10.80	10.39	10.41	14.21	8.440	13,401,938						
stockpickr	tecua	3.55%	$10.78 0.37 | 3.55%	10.46	0.37	31.69k	10.80	10.39	10.41	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	3.36%	10.76		+0.35													
streetinsider-com	tecua	3.55%	10.78	$10.46	+0.37	31,691	$10.80	$10.39	$10.41	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.41	10.09	+0.26	25796	10.94	10.09										
thestree	tecua	3.55%	$10.78	10.46	0.37	31691	10.8	10.39	10.41	-14.21	8.44	1.8479684e7		1.36029671e8				
tickerspy	tecua	3.55%	$10.78	10.46	+0.37	31,691	10.80	10.39	10.41	14.21	8.44		-8.1	192.3m	0.00%	$0.00		
tmx-quotemedia	tecua	3.55%	10.780	10.460	0.370	31,691	10.800	10.390	10.410	14.210	8.440	18,479,684		199,210,994			-1.24	
updown	tecua	3.55%	$10.78	$10.46	$0.37	28,451	$10.80	$10.39	$10.41	$14.21	$8.44	18.48b		$192m				
wallstreetsurvivor	tecua	3.55%	10.78	10.46	0.37	28,651	10.80	10.39		14.21	8.44			$140m			-3.07	
yahoo-finance	tecua	3.55%	10.78	10.46	0.37	31,691	10.80	10.39	10.41	15.55	8.44			199.20m			-1.26	
ycharts-com	tecua	+3.36%	10.76		+0.35					14.21	8.44			198.84m	0.00%		-1.26	
zacks	tecua	(3.55%)	10.78		0.37	vol.  31,691	10.80	10.39		14.21	8.44			192.38 m	0.00	0.00	-.75	
advfn	acet	3.20	6.45	6.31	0.2	358508	6.47	6.15										
barchart	acet	+3.20%	6.45	6.31	+0.20	360,856	6.47	6.15	6.25	9.34	5.18		12.90	$171.70 m	3.1%	$0.20	+0.37	
barrons	acet	3.20%	6.45	6.31	+0.20	358,508	6.47	6.15				25.22 million		$178.09 million	3.10%	$0.1		
bloomberg	acet	3.200%	6.450	6.310	0.200	358,508	6.470	6.150		9.47	5.31	26.620mil	12.900	171.696mil	3.101	0.100 regular cash	0.500	
boston-com	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
bostonmerchant	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
business-insider	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
chron	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
cio-com	acet	+3.20%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606	17.43	172m	3	0.2		
cnn-money	acet	+3.20%	6.45	6.21	+0.20	358,508	6.47	6.15	6.25				17.4	$171.7m	3.10%			
easystockalterts	acet	3.17%	6.45	6.31	+0.20	358508	6.47	6.15	6.25	9.47	5.31		17.43				0.37	
eresearch-fidelity-com	acet	3.20%	6.4500	6.3100	0.2000	358,508	6.4700	6.1500	6.2500	9.4700	5.3100	26,620,000	16.89	$166.38m	3.20%	$0.100000		
finance-abc7-com	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
financial-content	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
finapps-forbes-com	acet	3.2%	$6.45	6.31	0.20	358,508	6.47	6.15	6.25	9.47	5.31	27 mil		172 mil	3.1	0.20		
finviz	acet	3.20%	6.45			358,508			6.25	-30.93%	24.58%	26.62m	17.43	171.70m		0.20	0.37	
fool	acet	+3.20%	$6.45	$6.31	0.20	358,508	$6.47	$6.15	$6.25	$9.47	$5.31		17.40	$171.70m	3.90%	0.20		
foxbusiness	acet		$6.45		+0.20	358,508			$6.25									
google-finance	acet	(3.20%)	6.45	6.31	+0.20	358,508.00	6.47	6.15		9.47	5.31	26.62m	17.31	171.70m	3.10	0.10	0.37	
howthemarketworks	acet	3.2%	6.45	6.31	0.2	353,227	6.47	6.15	6.25									
hpcwire	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
insidestocks	acet	+3.20%	6.45	6.31	+0.20	358500	6.47	6.15										
investopedia	acet	+3.20 %	$6.45	6.31	+0.20				6.25									
investorguide	acet	+3.20%	6.45	6.31	+0.20		6.47	6.15		9.47	5.31		16.58	171.7m			0.377	
marketintellisearch	acet	3.2 %	$6.45	$6.31	0.20	342.20k	$6.47	$6.15	$6.25			26.62m	16.89	0.17b	3.2 %		0.37	
marketwatch	acet	+3.20%	$6.45	open: 6.31	+0.20	4,381	$6.47	$6.15	$6.25	$9.47	$5.31		17.71	$178.09m	3.10%	0.10	0.36	
minyanville	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
msn-money	acet	+3.20%	6.45	6.31	+0.20	358,508	6.47	6.15	6.25	9.47	5.31	26.62 mil	16.97	171.7 mil	3.10%	0.20	0.37	
optimum	acet	+3.20%	6.45 ( 4:30 pm edt)	6.31	+0.20	358,508	6.47	6.15	6.25	9.47	5.31	26.62m	17.4	171.7m	3.10	0.20	0.37	
paidcontent	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
pc-quote	acet	3.20%	6.45	6.31	0.20	358,508	6.47	6.15	6.25	9.47	5.31	25,794,574	16.44737	166,375,000		0.1		
personal-wealth-biz	acet	+3.20%	6.45	6.31		358,508	6.47	6.15	6.25	9.47	5.31		16.58		3.20	0.20	0.377	
predictwallstreet	acet	+3.20%	6.45		+0.20	358,508												
raymond-james	acet	3.20	6.45	6.31	0.20	358,508	6.47	6.15	6.45	9.47	5.31		16.97				0.38	
renewable-energy-world	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
screamingmedia	acet	+3.20%	$	open: 6.31	+0.20	4,381	$6.47	$6.15	$6.25	$9.47	$5.31		17.71	$178.09m	3.10%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	+3.20%	last trade: 6.45		change: 0.200								p/e ratio: 16.58					
smartmoney	acet	(3.20%)	6.45	$6.31	0.20	358,508	$6.47	$6.15	$6.25	$9.47	$5.31			166,400	3.20%	$0.10		
stocknod	acet	+3.200%	6.450 usd	6.310	+0.2000	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606						
stockpickr	acet	3.20%	$6.45 0.20 | 3.20%	6.31	0.20	358.51k	6.47	6.15	6.25	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	3.20%	6.45		+0.20													
streetinsider-com	acet	3.20%	6.45	$6.31	+0.20	358,508	$6.47	$6.15	$6.25	$9.47	$5.31		17.43				$0.37	
thecramerreport	acet		6.25	6.34	-0.20	228754	6.41	6.25										
thestree	acet	3.2%	$6.45	6.31	0.2	358508	6.47	6.15	6.25	-9.47	5.31	2.6619606e7		1.71696459e8				
tickerspy	acet	3.20%	$6.45	6.31	+0.20	358,508	6.47	6.15	6.25	9.47	5.31		16.4	166.3m	3.20%	$0.10		
tmx-quotemedia	acet	3.20%	6.450	6.310	0.200	358,508	6.470	6.150	6.250	9.470	5.310	26,619,606	16.90	171,696,459	3.101	0.100 usd	0.37	
updown	acet	3.20%	$6.45	$6.31	$0.20	354,127	$6.47	$6.15	$6.25	$9.47	$5.31	26.62b	16.48	$166m				
wallstreetsurvivor	acet	3.20%	6.45	6.31	0.20	353,227	6.47	6.15		9.47	5.31		16.90	$166m	3.20%	0.20 -	0.26	
yahoo-finance	acet	3.20%	6.45	6.31	0.20	358,508	6.47	6.15	6.25	9.47	5.31		17.11	171.69m	3.10%	0.20	0.38	
ycharts-com	acet	+3.20%	6.45		+0.20					9.47	5.31		17.43	171.70m	2.81%		0.37	
zacks	acet	(3.20%)	6.45		0.20	vol.  358,508	6.47	6.15		9.47	5.31		12.5	166.38 m	3.20	0.20	.5	
advfn	rhi	-0.08	25.8	26.02	-0.02	940030	26.23	25.7										
barchart	rhi	-0.08%	25.80	26.02	-0.02	940,030	26.23	25.70	25.82	33.94	20.86		45.49	$3.80 b	2.16%	$0.56	+0.57	
barrons	rhi	0.08%	25.80	26.02	-0.02	938,430	26.23	25.70				144.03 million		$3.92 billion	2.17%	$0.14		
bloomberg	rhi	-0.077%	25.800	26.020	-0.020	940,030	26.230	25.700		34.26	21.16	146.831mil	45.263	3,788.227mil	2.094	0.140 regular cash	0.570	
boston-com	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
bostonmerchant	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
business-insider	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
chron	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
cio-com	rhi	-0.08%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510	45.26	4b	2.1	0.56		
cnn-money	rhi	-0.08%	25.80	26.00	-0.02	940,030	26.23	25.70	25.82				45.3	$3.8b	2.17%			
easystockalterts	rhi	-0.08%	25.80	26.02	-0.02	940030	26.23	25.70	25.82	34.26	21.16		45.26				0.57	
eresearch-fidelity-com	rhi	-0.08%	25.8000	26.0200	-0.0200	940,030	26.2300	25.7000	25.8200	34.2600	21.1600	146,831,000	45.30	$3.79b	2.17%	$0.140000		
finance-abc7-com	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
financial-content	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-0.1%	$25.80	26.02	-0.02	940,030	26.23	25.70	25.82	34.26	21.16	147 mil	45.3	4 bil	2.2	0.56	0.57	
finviz	rhi	-0.08%	25.80			940,030			25.82	-23.97%	23.71%	146.83m	45.26	3.79b		0.56	0.57	
fool	rhi	-0.08%	$25.80	$26.02	-0.02	938,430	$26.23	$25.70	$25.82	$34.26	$21.16		45.50	$3.79b	1.80%	0.56		
foxbusiness	rhi		$25.80		-0.02	940,030			$25.82									
google-finance	rhi	(-0.08%)	25.80	26.02	-0.02	940,030.00	26.23	25.70		34.26	21.16	146.83m	45.04	3.79b	2.17	0.14	0.57	
howthemarketworks	rhi	-0.077%	25.8	26.02	-0.02	938,430	26.23	25.7	25.82									
hpcwire	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
insidestocks	rhi	-0.08%	25.80	26.02	-0.02	940030	26.23	25.70					price earnings ratio: 45.26					
investopedia	rhi	-0.08 %	$25.80	26.02	-0.02				25.82									
investorguide	rhi	-0.08%	25.80	26.02	-0.02		26.23	25.70		34.26	21.16		44.98	3.788b			0.574	
marketintellisearch	rhi	-0.08 %	$25.80	$26.02	-0.02	949.50k	$26.23	$25.70	$25.82			146.83m	45.30	3.79b	2.17 %		0.57	
marketwatch	rhi	-0.08%	$25.80	open: 26.02	-0.02	11,630	$26.23	$25.70	$25.82	$34.26	$21.16		45.24	$3.92b	2.17%	0.14	0.57	
minyanville	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
msn-money	rhi	-0.08%	25.80	26.02	-0.02	940,030	26.23	25.70	25.82	34.26	21.16	146.83 mil	45.26	3.81 bil	2.16%	0.56	0.57	
nasdaq-com	rhi	0.08%	$ 25.80		0.02	940,030	$ 26.23	$ 25.70	$ 25.82	$ 34.26	$ 21.16	146,831,000	45.26	$ 3,788,239,800	2.17 %	$0.560000	$ 0.57	
optimum	rhi	-0.08%	25.80 ( 4:15 pm edt)	26.02	-0.02	940,030	26.23	25.70	25.82	34.26	21.16	146.83m	45.3	3.8b	2.17	0.56	0.57	
paidcontent	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
pc-quote	rhi	-0.08%	25.8	26.02	-0.02	940,030	26.23	25.7	25.82	34.26	21.16	146,944,826	45.29825	3,791,177,000		0.14		
personal-wealth-biz	rhi	-0.08%	25.80	26.02	-0.02	940,030	26.23	25.70	25.82	34.26	21.16		44.98		2.09	0.54	0.574	
predictwallstreet	rhi	-0.08%	25.80		-0.02	940,030												
raymond-james	rhi	-0.08	25.80	26.02	-0.02	940,030	26.23	25.70	25.80	34.26	21.16		45.26				0.57	
renewable-energy-world	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
screamingmedia	rhi	-0.08%	$	open: 26.02	-0.02	11,630	$26.23	$25.70	$25.82	$34.26	$21.16		45.24	$3.92b	2.17%	0.14	0.57	
scroli	rhi	-0.08%	rhi 25.80	26.02	-0.02	794,193	26.23	25.70	25.82	34.26	21.16		45.04				0.57	
simple-stock-quotes	rhi	-0.08%	last trade: 25.80		change: -0.020								p/e ratio: 44.98					
smartmoney	rhi	(-0.08%)	25.80	$26.02	-0.02	940,030	$26.23	$25.70	$25.82	$34.26	$21.16			3,791,200	2.17%	$0.14		
stocknod	rhi	-0.0775%	25.80 usd	26.02	-0.0200	940,030	26.23	25.70	25.82	34.26	21.16	146,830,510						
stockpickr	rhi	-0.08%	$25.80 -0.02 | -0.08%	26.02	-0.02	940.03k	26.23	25.70	25.82	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	-0.12%	25.79		-0.03													
streetinsider-com	rhi	0.08%	25.80	$26.02	-0.02	940,030	$26.23	$25.70	$25.82	$34.26	$21.16		45.26				$0.57	
thecramerreport	rhi		25.82	25.80	-0.11	1394104	26.07	25.77										
thestree	rhi	-0.08%	$25.8	26.02	-0.02	940030	26.23	25.7	25.82	-34.26	21.16	1.4683051e8		3.807315124e9				
tickerspy	rhi	-0.08%	$25.80	26.02	-0.02	940,030	26.23	25.70	25.82	34.26	21.16		45.3	3.7b	2.17%	$0.14		
tmx-quotemedia	rhi	-0.08%	25.800	26.020	-0.020	940,030	26.230	25.700	25.820	34.260	21.160	146,830,510	45.30	3,788,227,158	2.171	0.140 usd	0.57	
updown	rhi	-0.08%	$25.80	$26.02	-$0.02	928,400	$26.23	$25.70	$25.82	$34.26	$21.16	146.83b	44.63	$3.79b				
wallstreetsurvivor	rhi	-0.08%	25.80	26.02	-0.02	938,430	26.23	25.70		34.26	21.16		45.30	$4b	2.20%	0.52 -	0.44	
yahoo-finance	rhi	0.08%	25.80	26.02	0.02	940,030	26.23	25.70	25.82	34.26	21.16		44.95	3.79b	2.20%	0.56	0.57	
ycharts-com	rhi	-0.12%	25.79		-0.03					34.26	21.16		45.25	3.80b	2.20%		0.57	
zacks	rhi	(-0.08%)	25.80		-0.02	vol.  940,030	26.23	25.70		34.26	21.16		45.3	3.79 b	2.17	0.56	.57	
advfn	nxst	0.00	7.7	7.79	0.0	67214	8.22	7.53										
barchart	nxst	unch	7.70	7.79	unch	67,778	8.22	7.53	7.70	9.26	3.64		0.00	$219.07 m			-0.17	
barrons	nxst	0.00%	7.70	7.79	0.00	67,214	8.22	7.53				28.43 million		$243.54 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst		7.700	7.790		67,214	8.220	7.530		9.26	3.64	15.039mil	192.500	219.068mil			0.040	
boston-com	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
bostonmerchant	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
business-insider	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
chron	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
cio-com	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839		116m				
cnn-money	nxst	0.00%	7.70	7.79	0.00	67,214	8.22	7.53	7.70				nm	$115.8m				
easystockalterts	nxst	0.00%	7.70	7.79	+0.00	67214	8.22	7.53	7.70	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	0.00%	7.7000	7.7900	0.0000	67,214	8.2200	7.5300	7.7000	9.2601	3.6400	28,450,000	nm	$219.07m				
finance-abc7-com	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
financial-content	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	0.0%	$7.70	7.79	0.00	67,214	8.22	7.53	7.70	9.26	3.64	15 mil		116 mil	0.0	0.00	-0.17	
finviz	nxst	0.00%	7.70			67,214			7.70	-16.85%	111.54%	28.45m		219.06m			-0.17	
fool	nxst	-0.13%	$7.70	$7.79	-0.01	65,409	$8.22	$7.53	$7.70	$9.26	$3.64		0.00	$219.07m				
foxbusiness	nxst		$7.70		0.00	67,214			$7.70									
google-finance	nxst	(0.00%)	7.70	7.79	0.00	67,214.00	8.22	7.53		9.26	3.64	28.45m		219.07m			-0.17	
howthemarketworks	nxst	0%	7.7	7.79	0	65,409	8.22	7.53	7.7									
hpcwire	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
insidestocks	nxst	unch%	7.70	7.79		67214	8.22	7.53										
investopedia	nxst		$7.70	7.79					7.70									
investorguide	nxst	0.00%	7.70	7.715	0.00		8.22	7.53		9.26	3.64			219.1m			-0.157	
marketintellisearch	nxst	0.0 %	$7.70	$7.71	0.00	66.40k	$8.22	$7.53	$7.70			28.45m	0.00	0.22b	0.0 %		-0.17	
marketwatch	nxst	0.00%	$7.93	open: 7.79	0.00	2,905	$8.22	$7.53	$7.70	$9.26	$3.64			$243.54m				
minyanville	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
msn-money	nxst		7.70	7.79		67,214	8.22	7.53	7.70	9.26	3.64	28.45 mil	-51.33	229.03 mil			-0.17	
nasdaq-com	nxst		$ 7.70	$ 7.79		67,214	$ 8.22	$ 7.53	$ 7.70	$ 9.2601	$ 3.64	15,039,000		$ 115,800,300			$ -0.17	
optimum	nxst	-	7.70 ( 4:30 pm edt)	7.79	-	67,214	8.22	7.53	7.70	9.26	3.64	15.04m		115.8m			-0.15	
paidcontent	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
pc-quote	nxst	0.00%	7.7	7.79	0.00	67,214	8.22	7.53	7.7	9.26	3.64	15,039,000	-51.33333	115,800,000				
personal-wealth-biz	nxst	0.00%	7.70	7.715		67,214	8.22	7.53	7.70	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	0.00%	7.70		0.00	67,214												
raymond-james	nxst	0.00	7.70	7.79	0.00	67,214	8.22	7.53	7.70	9.26	3.64						-0.16	
renewable-energy-world	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
screamingmedia	nxst	0.00%	$	open: 7.79	0.00	2,905	$8.22	$7.53	$7.70	$9.26	$3.64			$243.54m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	0.00%	last trade: 7.70		change: 0.000													
smartmoney	nxst	(0.00%)	7.70	$7.79	0.00	67,214	$8.22	$7.53	$7.70	$9.26	$3.64			115,800	0.00%	$0.00		
stocknod	nxst	0.00%	7.700 usd	7.790	+0.00	67,214	8.220	7.530	7.700	9.260	3.640	15,038,839						
stockpickr	nxst	0.00%	$7.70 0.00 | 0.00%	7.79	0.00	67.21k	8.22	7.53	7.70	9.26	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	0.00%	7.70		0.00													
streetinsider-com	nxst	-0%	7.70	$7.79		67,214	$8.22	$7.53	$7.70	$9.26	$3.64						$-0.15	
thecramerreport	nxst		7.70	8.00	-0.35	52370	8.13	7.63										
thestree	nxst	0.0%	$7.7	7.79	0.0	67214	8.22	7.53	7.7	-9.26	3.64	2.8450427e7		1.21062654e8				
tickerspy	nxst	0.00%	$7.70	7.79	0.00	65,409	8.22	7.53	7.70	9.26	3.64		-51.3	219.0m	0.00%	$0.00		
tmx-quotemedia	nxst	0.00%	7.700	7.790	0.00	67,214	8.220	7.530	7.700	9.260	3.640	28,450,427		219,068,288			-0.15	
updown	nxst	0.00%	$7.70	$7.79	$0.00	64,309	$8.22	$7.53	$7.70	$9.26	$3.64	28.45b		$219m				
wallstreetsurvivor	nxst	0.00%	7.70	7.79	0.00	65,409	8.22	7.53		9.26	3.64			$116m			-0.06	
yahoo-finance	nxst	0.00%	7.70	7.72	0.00	67,214	8.22	7.53	7.70	9.26	3.64			219.06m			-0.16	
ycharts-com	nxst	+0.00%	7.70		+0.00					9.26	3.64			219.06m	0.00%		-0.17	
zacks	nxst		7.70			vol.  67,214	8.22	7.53		9.26	3.64			219.07 m	0.00	0.00	-.14	
advfn	hees	0.88	13.82	13.76	0.12	138868	14.29	13.65										
barchart	hees	+0.88%	13.82	13.76	+0.12	142,880	14.29	13.65	13.70	20.40	6.60		0.00	$484.11 m			-0.57	
barrons	hees	0.88%	13.82	13.76	+0.12	134,147	14.29	13.65				34.67 million		$503.00 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	0.876%	13.820	13.760	0.120	138,868	14.290	13.650		20.40	6.60	35.028mil		484.089mil			-0.570	
boston-com	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
bostonmerchant	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
business-insider	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
chron	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
cio-com	hees	+0.88%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170		484m				
cnn-money	hees	+0.88%	13.82	13.76	+0.12	138,868	14.29	13.65	13.70				nm	$484.1m				
easystockalterts	hees	0.87%	13.82	13.76	+0.12	138868	14.29	13.65	13.70	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	0.88%	13.8200	13.7600	0.1200	138,868	14.2900	13.6500	13.7000	20.4000	6.6000	35,028,000	nm	$479.88m				
finance-abc7-com	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
financial-content	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
finapps-forbes-com	hees	0.9%	$13.82	13.76	0.12	138,868	14.29	13.65	13.70	20.40	6.60	35 mil		484 mil	0.0	0.00	-0.57	
finviz	hees	0.88%	13.82			138,868			13.70	-32.25%	109.39%	35.03m		479.91m			-0.57	
fool	hees	+0.88%	$13.82	$13.76	0.12	134,147	$14.29	$13.65	$13.70	$20.40	$6.60		0.00	$484.09m				
foxbusiness	hees		$13.82		+0.12	138,868			$13.70									
google-finance	hees	(0.88%)	13.82	13.76	+0.12	138,868.00	14.29	13.65		20.40	6.60	35.03m		484.09m			-0.57	
howthemarketworks	hees	0.876%	13.82	13.76	0.12	138,868	14.29	13.65	13.7									
hpcwire	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
insidestocks	hees	+0.88%	13.82	13.76	+0.12	138868	14.29	13.65										
investopedia	hees	+0.88 %	$13.82	13.76	+0.12				13.70									
investorguide	hees	+0.88%	13.82	13.76	+0.12		14.29	13.65		20.40	6.60			479.5m			-0.57	
marketintellisearch	hees	0.88 %	$13.82	$13.76	0.12	132.50k	$14.29	$13.65	$13.70			35.03m	0.00	0.48b	0.0 %		-0.57	
marketwatch	hees	+0.88%	$13.82	open: 13.76	+0.12	4,721	$14.29	$13.65	$13.70	$20.40	$6.60			$503.00m				
minyanville	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
msn-money	hees	+0.88%	13.82	13.76	+0.12	138,868	14.29	13.65	13.70	20.40	6.60	35.03 mil	-24.25	480.94 mil			-0.57	
nasdaq-com	hees	0.88%	$ 13.82	$ 13.76	0.12	138,868	$ 14.29	$ 13.65	$ 13.70	$ 20.40	$ 6.60	35,028,000		$ 484,086,960			$ -0.57	
optimum	hees	+0.88%	13.82 ( 4:00 pm edt)	13.76	+0.12	134,147	14.29	13.65	13.70	20.40	6.60	35.03m		484.1m			-0.57	
paidcontent	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
pc-quote	hees	0.88%	13.82	13.76	0.12	138,868	14.29	13.65	13.7	20.40	6.60	34,723,849	-24.03509	479,884,000				
personal-wealth-biz	hees	+0.88%	13.82	13.76		138,868	14.29	13.65	13.70	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	+0.88%	13.82		+0.12	138,868												
raymond-james	hees	0.88	13.82	13.76	0.12	138,868	14.29	13.65	13.82	20.40	6.60						-0.57	
renewable-energy-world	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
screamingmedia	hees	+0.88%	$	open: 13.76	+0.12	4,721	$14.29	$13.65	$13.70	$20.40	$6.60			$503.00m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	+0.88%	last trade: 13.82		change: 0.120													
smartmoney	hees	(0.88%)	13.82	$13.76	0.12	138,868	$14.29	$13.65	$13.70	$20.40	$6.60			479,900	0.00%	$0.00		
stocknod	hees	+0.8759%	13.82 usd	13.76	+0.1200	138,868	14.29	13.65	13.70	20.40	6.600	35,028,170						
stockpickr	hees	0.88%	$13.82 0.12 | 0.88%	13.76	0.12	134.15k	14.29	13.65	13.70	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	0.95%	13.83		+0.13													
streetinsider-com	hees	0.88%	13.82	$13.76	+0.12	138,868	$14.29	$13.65	$13.70	$20.40	$6.60						$-0.57	
thecramerreport	hees		13.70	13.65	-0.03	95604	13.87	13.60										
thestree	hees	0.88%	$13.82	13.76	0.12	134147	14.29	13.65	13.7	-20.4	6.6	3.502817e7		4.80936774e8				
tickerspy	hees	0.88%	$13.82	13.76	+0.12	138,868	14.29	13.65	13.70	20.40	6.60		-24.0	479.8m	0.00%	$0.00		
tmx-quotemedia	hees	0.88%	13.820	13.760	0.120	138,868	14.290	13.650	13.700	20.400	6.600	35,028,170		484,089,309			-0.57	
updown	hees	0.88%	$13.82	$13.76	$0.12	134,047	$14.29	$13.65	$13.70	$20.40	$6.60	35.02b		$480m				
wallstreetsurvivor	hees	0.88%	13.82	13.76	0.12	138,868	14.29	13.65		20.40	6.60			$480m			-0.73	
yahoo-finance	hees	0.88%	13.82	13.76	0.12	138,868	14.29	13.65	13.70	20.40	6.60			479.54m			-0.57	
ycharts-com	hees	+0.95%	13.83		+0.13					20.40	6.60			484.46m	0.00%		-0.57	
zacks	hees	(0.88%)	13.82		0.12	vol.  138,868	14.29	13.65		20.40	6.60			479.88 m	0.00	0.00	-.57	
advfn	revu	7.24	0.2251	0.2191	0.0152	759425	0.2599	0.2103										
barchart	revu	+4.76%	0.22	0.22	+0.01	762,445	0.26	0.21	0.21	2.51	0.18		0.00	$11.77 m			-1.09	
barrons	revu	7.24%	0.2251	0.2191	+0.015	759,425	0.2599	0.2103				46.87 million		$11.55 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	7.242%	0.225	0.219	0.015	759,425	0.260	0.210		2.51	0.18	54.291mil		12.221mil			-0.960	
boston-com	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
bostonmerchant	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
business-insider	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
chron	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
cio-com	revu	+7.24%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177		12m				
cnn-money	revu	+7.24%today&rsquo;s change	0.2251data as of 3:59pm et	0.22	+0.0152	759,425	0.26	0.21	0.21				nm	$12.2m				
easystockalterts	revu	9.09%	0.23	0.22	+0.02	759425	0.26	0.21	0.21	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	7.24%	0.2251	0.2191	0.0152	759,425	0.2599	0.2103	0.2099	2.5100	0.1761	54,291,000	nm	$11.40m				
finance-abc7-com	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
financial-content	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	7.2%	$0.23	0.22	0.02	759,425	0.26	0.21	0.21	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	7.19%	0.23			759,425			0.21	-91.03%	25.06%	54.29m		11.40m			-1.07	
fool	revu	+7.24%	$0.23	$0.22	0.02	759,425	$0.26	$0.21	$0.21	$2.51	$0.18		0.00	$12.22m				
foxbusiness	revu		$0.23		+0.02	759,425			$0.21									
google-finance	revu	(9.58%)	0.230	0.22	+0.020	759,425.00	0.26	0.21		2.51	0.18	54.29m		12.49m			-1.07	
howthemarketworks	revu	7.242%	0.2251	0.2191	0.0152	759,425	0.2599	0.2103	0.2099									
hpcwire	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
insidestocks	revu	+7.19%	0.23	0.22	+0.02	759425	0.26	0.21										
investopedia	revu	+7.19 %	$0.23	0.22	+0.02				0.21									
investorguide	revu	+7.24%	0.2251	0.22	+0.0152		0.2599	0.2103		2.62	0.18			12.2m			-1.094	
marketintellisearch	revu	9.52 %	$0.23	$0.22	0.02	757.10k	$0.26	$0.21	$0.21			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	+7.24%	$0.23	open: 0.22	+0.02	400	$0.26	$0.21	$0.21	$2.51	$0.18			$11.55m				
minyanville	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
msn-money	revu	+7.24%	0.23	0.22	+0.02	759,425	0.26	0.21	0.21	2.51	0.18	54.29 mil	-0.23	11.5 mil			-1.10	
nasdaq-com	revu	7.24%	$ 0.2251	$ 0.2191	0.0152	759,425	$ 0.2599	$ 0.2103	$ 0.2099	$ 2.51	$ 0.1761	53,520,000		$ 12,047,352			$ -1.09	
optimum	revu	+7.24%	0.23 ( 4:30 pm edt)	0.22	+0.02	759,425	0.26	0.21	0.21	2.51	0.18	54.29m		12.2m			-1.06	
paidcontent	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
pc-quote	revu	9.53%	0.2251	0.2191	0.02	759,425	0.2599	0.2103	0.2099	2.51	0.18	50,649,045	-0.21212	11,401,000				
personal-wealth-biz	revu	+7.24%	0.2251	0.22		759,425	0.2599	0.2103	0.2099	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	+7.24%	0.23		+0.02	759,425												
raymond-james	revu	7.24	0.23	0.22	0.02	759,425	0.26	0.21	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
screamingmedia	revu	+7.24%	$	open: 0.22	+0.02	400	$0.26	$0.21	$0.21	$2.51	$0.18			$11.55m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	+7.24%	last trade: 0.23		change: 0.015													
smartmoney	revu	(7.24%)	0.23	$0.22	0.02	759,425	$0.26	$0.21	$0.21	$2.51	$0.18			11,400	0.00%	$0.00		
stocknod	revu	+7.242%	0.2251 usd	0.2191	+0.0152	759,425	0.2599	0.2103	0.2099	2.510	0.1761	54,291,177						
stockpickr	revu	7.24%	$0.23 0.02 | 7.24%	0.22	0.02	759.43k	0.26	0.21	0.21	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	18.24%	0.25		+0.04													
streetinsider-com	revu	9.52%	0.23	$0.22	+0.02	759,425	$0.26	$0.21	$0.21	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2099	0.2121	-0.002	203315	0.2191	0.20										
thestree	revu	7.24%	$0.23	0.22	0.02	759425	0.26	0.21	0.21	-2.51	0.18	5.4291177e7		1.15043e7				
tickerspy	revu	7.24%	$0.23	0.22	+0.02	759,425	0.26	0.21	0.21	2.51	0.18		-0.2	11.3m	0.00%	$0.00		
tmx-quotemedia	revu	7.24%	0.225	0.219	0.015	759,425	0.260	0.210	0.210	2.510	0.176	54,291,177		12,220,944			-1.08	
updown	revu	9.52%	$0.23	$0.22	$0.02	759,425	$0.26	$0.21	$0.21	$2.51	$0.18	54.29b		$11m				
wallstreetsurvivor	revu	7.24%	0.23	0.22	0.02	759,425	0.26	0.21		2.51	0.18			$11m			-1.29	
yahoo-finance	revu	7.24%	0.23	0.22	0.02	759,425	0.26	0.21	0.21	2.51	0.18			12.22m			-1.09	
ycharts-com	revu	+18.29%	0.25		+0.04					2.51	0.18			13.29m	0.00%		-1.01	
zacks	revu	(9.52%)	0.23		0.02	vol.  759,425	0.26	0.21		2.51	0.18			11.40 m	0.00	0.00	-.93	
advfn	bio	0.27	119.36	119.25	0.32	78862	120.65	119.24										
barchart	bio	+0.27%	119.36	119.25	+0.32	78,862	120.65	119.24	119.04	126.98	80.00		18.56	$3.33 b			+6.51	
barrons	bio	0.27%	119.36	119.25	+0.32	78,862	120.65	119.24				28.15 million		$3.41 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	0.269%	119.360	119.250	0.320	78,862	120.650	119.240		126.98	80.00	22.845mil	18.335	3,337.197mil			6.510	
boston-com	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
bostonmerchant	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
business-insider	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
chron	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
cio-com	bio	+0.27%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116	18.33	3b				
cnn-money	bio	+0.27%today&rsquo;s change	119.36data as of 4:04pm et	119.24	+0.32	78,762	120.65	119.24	119.04				18.3	$2.7b				
easystockalterts	bio	0.27%	119.36	119.25	+0.32	78862	120.65	119.24	119.04	126.98	80.00		18.33				6.51	
eresearch-fidelity-com	bio	0.27%	119.3600	119.2500	0.3200	78,862	120.6500	119.2400	119.0400	126.9800	80.0000	22,845,000	18.29	$2.72b				
finance-abc7-com	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
financial-content	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
finapps-forbes-com	bio	0.3%	$119.36	119.25	0.32	78,862	120.65	119.24	119.04	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	0.27%	119.36			78,862			119.04	-6.00%	38.98%	28.00m	18.29	3.33b			6.51	
fool	bio	+0.27%	$119.36	$119.25	0.32	78,862	$120.65	$119.24	$119.04	$126.98	$80.00		18.30	$3.34b				
foxbusiness	bio		$119.36		+0.32	79,262			$119.04									
google-finance	bio	(0.27%)	119.36	119.25	+0.32	78,862.00	120.65	119.24		126.98	80.00	28.00m	18.33	3.34b			6.51	
howthemarketworks	bio	0.269%	119.36	119.25	0.32	78,862	120.65	119.24	119.04									
hpcwire	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
insidestocks	bio	+0.27%	119.36	119.25	+0.32	78862	120.65	119.24					price earnings ratio: 18.33					
investopedia	bio	+0.27 %	$119.36	119.25	+0.32				119.04									
investorguide	bio	+0.27%	119.36	119.25	+0.32		120.65	119.24		126.98	85.88		18.30	3.342b			6.505	
marketintellisearch	bio	0.27 %	$119.36	$119.25	0.32	64.60k	$120.65	$119.24	$119.04			28.00m	18.29	3.33b	0.0 %		6.51	
marketwatch	bio	+0.27%	$119.77	open: 119.25	+0.32	500	$120.65	$119.24	$119.04	$126.98	$80.00		18.45	$3.41b			6.47	
minyanville	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
msn-money	bio	+0.27%	119.36	119.25	+0.32	78,862	120.65	119.24	119.04	126.98	80.00	28.00 mil	18.33	3.34 bil			6.51	
nasdaq-com	bio	0.27%	$ 119.36		0.32	78,862	$ 120.65	$ 119.24	$ 119.04	$ 126.98	$ 80	22,845,000	18.33	$ 2,726,779,200			$ 6.51	
optimum	bio	+0.27%	119.36 ( 4:15 pm edt)	119.25	+0.32	78,862	120.65	119.24	119.04	126.98	80.00	22.85m	18.3	2.7b			6.51	
paidcontent	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
pc-quote	bio	0.27%	119.36	119.25	0.32	78,862	120.65	119.24	119.04	126.98	80.00	22,783,753	18.28571	2,719,469,000				
personal-wealth-biz	bio	+0.27%	119.36	119.25		79,262	120.65	119.24	119.04	126.98	85.88		18.30			0.00	6.505	
predictwallstreet	bio	+0.27%	119.36		+0.32	78,862												
raymond-james	bio	0.27	119.36	119.25	0.32	78,862	120.65	119.24	119.36	126.98	80.00		18.06				6.61	
renewable-energy-world	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
screamingmedia	bio	+0.27%	$	open: 119.25	+0.32	500	$120.65	$119.24	$119.04	$126.98	$80.00		18.45	$3.41b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	+0.27%	last trade: 119.36		change: 0.320								p/e ratio: 18.3					
smartmoney	bio	(0.27%)	119.36	$119.25	0.32	78,862	$120.65	$119.24	$119.04	$126.98	$80.00			2,719,500	0.00%	$0.00		
stocknod	bio	+0.2688%	119.36 usd	119.25	+0.3200	78,862	120.65	119.24	119.04	126.98	80.00	22,845,116						
stockpickr	bio	0.27%	$119.36 0.32 | 0.27%	119.25	0.32	78.86k	120.65	119.24	119.04	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	0.48%	119.61		+0.57													
streetinsider-com	bio	0.27%	119.36	$119.25	+0.32	78,862	$120.65	$119.24	$119.04	$126.98	$80.00		18.33				$6.51	
thecramerreport	bio		119.04	118.36	+0.10	35724	119.70	118.09										
thestree	bio	0.27%	$119.36	119.25	0.32	78862	120.65	119.24	119.04	-126.98	80.0	2.8001789e7		2.717198097e9				
tickerspy	bio	0.27%	$119.36	119.25	+0.32	78,862	120.65	119.24	119.04	126.98	80.00		18.3	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	0.27%	119.360	119.250	0.320	79,262	120.650	119.240	119.040	126.980	80.000	28,001,789	18.30	3,342,293,535			6.51	
updown	bio	0.27%	$119.36	$119.25	$0.32	78,762	$120.65	$119.24	$119.04	$126.98	$80.00	28.00b	17.99	$3.33b				
wallstreetsurvivor	bio	0.27%	119.36	119.25	0.32	78,862	120.65	119.24		126.98	80.00		18.30	$3b			6.59	
yahoo-finance	bio	0.27%	119.36	119.25	0.32	78,862	120.65	119.24	119.04	126.98	85.88		18.35	3.34b			6.51	
ycharts-com	bio	+0.48%	119.61		+0.57					126.98	80.00		18.07	3.33b	0.00%		6.62	
zacks	bio	(0.27%)	119.36		0.32	vol.  78,862	120.65	119.24		126.98			18.57	3.33 b	0.00	0.00	6.41	
advfn	ntct	-6.10	15.7	16.87	-1.02	1057257	17.01	15.7										
barchart	ntct	-6.10%	15.70	16.87	-1.02	1,057,257	17.01	15.70	16.72	27.83	13.50		18.58	$663.01 m			+0.87	
barrons	ntct	6.10%	15.70	16.87	-1.02	1.057m	17.01	15.70				42.97 million		$714.59 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-6.100%	15.700	16.870	-1.020	1,057,257	17.010	15.700		27.83	13.50	42.586mil	17.841	668.597mil			0.880	
boston-com	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
bostonmerchant	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
business-insider	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
chron	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
cio-com	ntct	-6.10%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817	18.05	669m				
easystockalterts	ntct	-6.05%	15.70	16.87	-1.02	1057257	17.01	15.70	16.72	27.83	13.50		18.05				0.87	
eresearch-fidelity-com	ntct	-6.10%	15.7000	16.8700	-1.0200	1,057,257	17.0100	15.7000	16.7200	27.8300	13.5000	42,586,000	19.22	$712.04m				
finance-abc7-com	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
financial-content	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	-6.1%	$15.70	16.87	-1.02	1,057,257	17.01	15.70	16.72	27.83	13.50	43 mil	18.0	669 mil	0.0	0.00	0.87	
finviz	ntct	-6.10%	15.70			1,057,257			16.72	-43.59%	16.30%	42.59m	19.22	712.10m			0.87	
fool	ntct	-6.10%	$15.70	$16.87	-1.02	1,057,257	$17.01	$15.70	$16.72	$27.83	$13.50		19.20	$668.60m				
foxbusiness	ntct		$15.70		-1.02	1,058,257			$16.72									
google-finance	ntct	(-6.10%)	15.70	16.87	-1.02	1.06m	17.01	15.70		27.83	13.50	42.23m	18.13	663.04m			0.87	
howthemarketworks	ntct	-6.1%	15.7	16.87	-1.02	1,050,567	17.01	15.7	16.72									
hpcwire	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
insidestocks	ntct	-6.10%	15.70	16.87	-1.02	1058457	17.01	15.70					price earnings ratio: 14.81					
investopedia	ntct	-6.10 %	$15.70	16.87	-1.02				16.72									
investorguide	ntct	-6.10%	15.70	16.93	-1.02		17.01	15.70		27.83	12.79		19.22	668.6m			0.87	
marketintellisearch	ntct	-6.1 %	$15.70	$16.93	-1.02	1015.20k	$17.01	$15.70	$16.72			42.59m	19.22	0.71b	0.0 %		0.87	
marketwatch	ntct	-6.10%	$16.72	open: 16.87	-1.02	47,384	$17.01	$15.70	$16.72	$27.83	$13.50		18.25	$714.59m			0.86	
minyanville	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
msn-money	ntct	-6.10%	15.70	16.87	-1.02	1.06 mil	17.01	15.70	16.72	27.83	13.50	42.59 mil	18.05	712.03 mil			0.87	
nasdaq-com	ntct	6.1%	$ 15.70	$ 16.87	1.02	1,057,257	$ 17.01	$ 15.70	$ 16.72	$ 27.83	$ 13.50	42,586,000	18.05	$ 668,600,200			$ 0.87	
optimum	ntct	-6.10%	15.70 ( 4:30 pm edt)	16.87	-1.02	1,057,257	17.01	15.70	16.72	27.83	13.50	42.59m	18.0	668.6m			0.87	
paidcontent	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
pc-quote	ntct	-6.10%	15.7	16.87	-1.02	1,057,257	17.01	15.7	16.72	27.83	13.50	45,352,732	19.21839	712,038,000				
personal-wealth-biz	ntct	-6.10%	15.70	16.93	-1.02	1,058,257	17.01	15.70	16.72	27.83	12.79		19.22			0.00	0.87	
predictwallstreet	ntct	-6.10%	15.70		-1.02	1,057,257												
raymond-james	ntct	-6.10	15.70	16.87	-1.02	1,057,257	17.01	15.70	15.70	27.83	13.50		17.64				0.89	
renewable-energy-world	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
screamingmedia	ntct	-6.10%	$	open: 16.87	-1.02	47,384	$17.01	$15.70	$16.72	$27.83	$13.50		18.25	$714.59m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-6.10%	last trade: 15.70		change: -1.020								p/e ratio: 19.22					
smartmoney	ntct	(-6.10%)	15.70	$16.87	-1.02	1,057,257	$17.01	$15.70	$16.72	$27.83	$13.50			712,000	0.00%	$0.00		
stocknod	ntct	-6.100%	15.70 usd	16.87	-1.020	1,057,257	17.01	15.70	16.72	27.83	13.50	42,585,817						
stockpickr	ntct	-6.10%	$15.70 -1.02 | -6.10%	16.87	-1.02	1.06m	17.01	15.70	16.72	27.83	13.50							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	-5.74%	15.76		-0.96													
streetinsider-com	ntct	6.1%	15.70	$16.87	-1.02	1,057,257	$17.01	$15.70	$16.72	$27.83	$13.50		18.05				$0.87	
thecramerreport	ntct		16.72	17.09	0.00	658115	17.09	16.65										
thestree	ntct	-6.1%	$15.7	16.87	-1.02	1057257	17.01	15.7	16.72	-27.83	13.5	4.2585817e7		7.1203486e8				
tickerspy	ntct	-6.10%	$15.70	16.87	-1.02	1,057,257	17.01	15.70	16.72	27.83	13.50		19.2	711.5m	0.00%	$0.00		
tmx-quotemedia	ntct	-6.10%	15.700	16.870	-1.020	1,058,257	17.010	15.700	16.720	27.830	13.500	42,585,817	19.20	668,597,327			0.87	
updown	ntct	-6.10%	$15.70	$16.87	-$1.02	1,019,554	$17.01	$15.70	$16.72	$27.83	$13.50	42.58b	18.79	$712m				
wallstreetsurvivor	ntct	-6.10%	15.70	16.87	-1.02	1,050,567	17.01	15.70		27.83	14.70		19.20	$712m			0.87	
yahoo-finance	ntct	6.10%	15.70	16.93	1.02	1,057,257	17.01	15.70	16.72	27.83	13.50		18.05	668.58m			0.87	
ycharts-com	ntct	-5.74%	15.76		-0.96					27.83	13.50		18.11	665.54m	0.00%		0.87	
zacks	ntct	(-6.10%)	15.70		-1.02	vol.  1,057,257	17.01	15.70		27.83	13.50		18.58	712.04 m	0.00	0.00	.9	
advfn	nhi	-1.30	45.39	46.25	-0.6	117171	46.27	45.3609										
barchart	nhi	-1.30%	45.39	46.15	-0.60	117,171	46.27	45.36	45.99	48.87	33.97		15.99	$1.26 b	5.38%	$2.46	+2.61	
barrons	nhi	1.30%	45.39	46.25	-0.60	112,346	46.27	45.361				27.73 million		$1.28 billion	5.42%	$0.62		
bloomberg	nhi	-1.305%	45.390	46.250	-0.600	117,171	46.270	45.361		49.55	35.85	27.710mil	19.908	1,257.739mil	5.374	0.615 regular cash	2.280	
boston-com	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
bostonmerchant	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
business-insider	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
chron	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
cio-com	nhi	-1.30%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611	20.00	1b	5.3	2.46		
cnn-money	nhi	-1.30%today&rsquo;s change	45.39data as of 4:02pm et	46.16	-0.60	117,171	46.27	45.36	45.99				20.0	$1.3b	5.42%			
easystockalterts	nhi	-1.30%	45.39	46.25	-0.60	117171	46.27	45.36	45.99	49.55	35.85		20.00				2.27	
eresearch-fidelity-com	nhi	-1.30%	45.3900	46.2500	-0.6000	117,171	46.2700	45.3609	45.9900	49.5500	35.8500	27,710,000	20.17	$1.27b	5.31%	$0.615000		
finance-abc7-com	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
financial-content	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	-1.3%	$45.39	46.25	-0.60	117,171	46.27	45.36	45.99	49.55	35.85	28 mil	17.4	1 bil	5.4	2.46	2.61	
finviz	nhi	-1.30%	45.39			117,171			45.99	-7.11%	33.64%	27.71m	19.91	1.26b		2.46	2.28	
fool	nhi	-1.30%	$45.39	$46.25	-0.60	112,346	$46.27	$45.36	$45.99	$49.55	$35.85		17.50	$1.26b	6.60%	2.46		
foxbusiness	nhi		$45.39		-0.60	117,171			$45.99									
google-finance	nhi	(-1.30%)	45.39	46.25	-0.60	117,171.00	46.27	45.36		49.55	35.85	27.71m	19.92	1.26b	5.42	0.62	2.28	
howthemarketworks	nhi	-1.305%	45.39	46.25	-0.6	112,346	46.27	45.3609	45.99									
hpcwire	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
insidestocks	nhi	-1.30%	45.39	46.15	-0.60	113146	46.27	45.36										
investopedia	nhi	-1.30 %	$45.39	46.25	-0.60				45.99									
investorguide	nhi	-1.30%	45.39	46.25	-0.60		46.27	45.3609		49.55	35.85		17.64	1.258b			2.607	
marketintellisearch	nhi	-1.3 %	$45.39	$46.25	-0.60	102.50k	$46.27	$45.36	$45.99			27.71m	20.17	1.27b	5.35 %		2.28	
marketwatch	nhi	-1.30%	$45.39	open: 46.25	-0.60	4,825	$46.27	$45.36	$45.99	$49.55	$35.85		19.20	$1.28b	5.42%	0.62	2.36	
minyanville	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
msn-money	nhi	-1.30%	45.39	46.25	-0.60	117,171	46.27	45.36	45.99	49.55	35.85	27.71 mil	20.00	1.27 bil	5.38%	2.46	2.62	
nasdaq-com	nhi	1.3%	$ 45.39		0.60	117,171	$ 46.27	$ 45.3609	$ 45.99	$ 49.55	$ 35.85	27,710,000	17.39	$ 1,257,756,900	5.35 %	$2.460000	$ 2.61	
optimum	nhi	-1.30%	45.39 ( 4:15 pm edt)	46.25	-0.60	117,171	46.27	45.36	45.99	49.55	35.85	27.71m	20.0	1.3b	5.42	2.46	2.27	
paidcontent	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
pc-quote	nhi	-1.30%	45.39	46.25	-0.60	117,171	46.27	45.3609	45.99	49.55	35.85	28,076,292	20.25991	1,274,383,000		0.615		
personal-wealth-biz	nhi	-1.30%	45.39	46.25	-0.60	117,171	46.27	45.3609	45.99	49.55	35.85		17.64		5.31	2.44	2.607	
predictwallstreet	nhi	-1.30%	45.39		-0.60	117,171												
raymond-james	nhi	-1.30	45.39	46.25	-0.60	117,171	46.27	45.36	45.39	49.55	35.85		19.82				2.29	
renewable-energy-world	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
screamingmedia	nhi	-1.30%	$	open: 46.25	-0.60	4,825	$46.27	$45.36	$45.99	$49.55	$35.85		19.20	$1.28b	5.42%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	-1.30%	last trade: 45.39		change: -0.600								p/e ratio: 17.64					
smartmoney	nhi	(-1.30%)	45.39	$46.25	-0.60	117,171	$46.27	$45.36	$45.99	$49.55	$35.85			1,274,400	5.35%	$0.62		
stocknod	nhi	-1.305%	45.39 usd	46.25	-0.6000	117,171	46.27	45.36	45.99	49.55	35.85	27,709,611						
stockpickr	nhi	-1.30%	$45.39 -0.60 | -1.30%	46.25	-0.60	117.17k	46.27	45.36	45.99	49.55	35.85							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	-1.28%	45.40		-0.59													
streetinsider-com	nhi	1.3%	45.39	$46.25	-0.6	117,171	$46.27	$45.36	$45.99	$49.55	$35.85		20.00				$2.27	
thecramerreport	nhi		45.99	45.63	+0.25	82297	46.65	45.63										
thestree	nhi	-1.3%	$45.39	46.25	-0.6	117171	46.27	45.36	45.99	-49.55	35.85	2.7709611e7		1.267437607e9				
tickerspy	nhi	-1.30%	$45.39	46.25	-0.60	117,171	46.27	45.36	45.99	49.55	35.85		20.3	1.2b	5.35%	$0.61		
tmx-quotemedia	nhi	-1.30%	45.390	46.250	-0.600	117,171	46.270	45.361	45.990	49.550	35.850	27,709,611	17.60	1,257,739,243	5.349	0.615 usd	2.61	
updown	nhi	-1.30%	$45.39	$46.25	-$0.60	112,346	$46.27	$45.36	$45.99	$49.55	$35.85	27.71b	17.54	$1.27b				
wallstreetsurvivor	nhi	-1.30%	45.39	46.25	-0.60	112,346	46.27	45.36		49.55	37.33		17.60	$1b	5.30%	2.36 -	2.50	
yahoo-finance	nhi	1.30%	45.39	46.25	0.60	117,171	46.27	45.36	45.99	49.55	35.85		17.41	1.26b	5.40%	2.46	2.61	
ycharts-com	nhi	-1.28%	45.40		-0.59					49.55	35.85		17.39	1.26b	5.67%		2.61	
zacks	nhi	(-1.30%)	45.39		-0.60	vol.  117,171	46.27	45.36		49.55	35.85		16.08	1.27 b	5.35	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-0.24%	50.34	50.60	-0.12	211,633	51.02	50.28	50.46	55.14	30.22		36.97	$2.09 b	2.47%	$1.26	+1.92	
barrons	alex	0.24%	50.34	50.60	-0.12	211,213	51.02	50.28				41.50 million		$2.14 billion	2.50%	$0.32		
bloomberg	alex	-0.238%	50.340	50.600	-0.120	211,633	51.020	50.280		55.50	31.20	41.591mil	36.478	2,093.714mil	2.494	0.315 regular cash	1.380	
boston-com	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
bostonmerchant	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
business-insider	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
chron	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
cio-com	alex	-0.24%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465	36.48	2b	2.4	1.26		
cnn-money	alex	-0.24%	50.34	50.60	-0.12	211,213	51.02	50.28	50.46				36.5	$2.1b	2.50%			
easystockalterts	alex	-0.24%	50.34	50.60	-0.12	211633	51.02	50.28	50.46	55.50	30.80		36.48				1.38	
eresearch-fidelity-com	alex	-0.24%	50.3400	50.6000	-0.1200	211,633	51.0200	50.2800	50.4600	55.5000	31.2000	41,591,000	37.10	$2.10b	2.50%	$0.315000		
finance-abc7-com	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
finance-abc7chicago-com	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
financial-content	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
finapps-forbes-com	alex	-0.2%	$50.34	50.60	-0.12	211,633	51.02	50.28	50.46	55.50	31.20	42 mil	26.2	2 bil	2.5	1.26	1.92	
finviz	alex	-0.24%	50.34			211,633			50.46	-8.69%	66.59%	41.59m	36.30	2.10b		1.26	1.39	
fool	alex	-0.24%	$50.34	$50.60	-0.12	211,213	$51.02	$50.28	$50.46	$55.50	$31.20		26.60	$2.09b	3.80%	1.26		
foxbusiness	alex		$50.34		-0.12	211,633			$50.46									
google-finance	alex	(-0.24%)	50.34	50.60	-0.12	211,633.00	51.02	50.28		55.50	31.20	41.56m	36.27	2.09b	2.50	0.31	1.39	
howthemarketworks	alex	-0.238%	50.34	50.6	-0.12	211,213	51.02	50.28	50.46									
hpcwire	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
insidestocks	alex	-0.24%	50.34	50.60	-0.12	211213	51.02	50.28										
investopedia	alex	-0.24 %	$50.34	50.60	-0.12				50.46									
investorguide	alex	-0.24%	50.34	50.60	-0.12		51.02	50.28		55.50	31.20		26.36	2.094b			1.914	
marketintellisearch	alex	-0.24 %	$50.34	$50.60	-0.12	189.60k	$51.02	$50.28	$50.46			41.59m	36.30	2.10b	2.5 %		1.39	
marketwatch	alex	-0.24%	$50.34	open: 50.60	-0.12	2,734	$51.02	$50.28	$50.46	$55.50	$31.20		27.65	$2.14b	2.50%	0.32	1.82	
minyanville	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
msn-money	alex	-0.24%	50.34	50.60	-0.12	211,633	51.02	50.28	50.46	55.50	31.20	41.59 mil	36.48	2.12 bil	2.47%	1.26	1.93	
nasdaq-com	alex	0.24%	$ 50.34		0.12	211,213	$ 51.02	$ 50.28	$ 50.46	$ 55.50	$ 31.20	41,591,000	26.22	$ 2,093,690,940	2.5 %	$1.260000	$ 1.92	
optimum	alex	-0.24%	50.34 ( 4:03 pm edt)	50.60	-0.12	211,213	51.02	50.28	50.46	55.50	30.80	41.59m	36.5	2.1b	2.50	1.26	1.38	
paidcontent	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
pc-quote	alex	-0.24%	50.34	50.6	-0.12	211,633	51.02	50.28	50.46	55.50	31.20	41,690,147	36.56522	2,098,682,000		0.315		
personal-wealth-biz	alex	-0.24%	50.34	50.60	-0.12	211,633	51.02	50.28	50.46	55.50	31.20		26.36		2.50	1.26	1.914	
predictwallstreet	alex	-0.24%	50.34		-0.12	211,633												
raymond-james	alex	-0.24	50.34	50.60	-0.12	211,633	51.02	50.28	50.34	55.50	31.20		36.48				1.38	
renewable-energy-world	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
screamingmedia	alex	-0.24%	$	open: 50.60	-0.12	2,734	$51.02	$50.28	$50.46	$55.50	$31.20		27.65	$2.14b	2.50%	0.32	1.82	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-0.24%	last trade: 50.34		change: -0.120								p/e ratio: 26.36					
smartmoney	alex	(-0.24%)	50.34	$50.60	-0.12	211,633	$51.02	$50.28	$50.46	$55.50	$31.20			2,098,700	2.50%	$0.32		
stocknod	alex	-0.2378%	50.34 usd	50.60	-0.1200	211,633	51.02	50.28	50.46	55.50	30.80	41,591,465						
stockpickr	alex	-0.24%	$50.34 -0.12 | -0.24%	50.60	-0.12	211.21k	51.02	50.28	50.46	55.50	31.20							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	-0.24%	50.34		-0.12													
streetinsider-com	alex	0.24%	50.34	$50.60	-0.12	211,633	$51.02	$50.28	$50.46	$55.50	$30.80		36.48				$1.38	
thecramerreport	alex		50.46	50.70	-0.56	297166	51.32	50.24										
thestree	alex	-0.24%	$50.34	50.6	-0.12	211213	51.02	50.28	50.46	-55.5	31.2	4.1591465e7		2.121996544e9				
tickerspy	alex	-0.24%	$50.34	50.60	-0.12	211,633	51.02	50.28	50.46	55.50	31.20		36.6	2.0b	2.50%	$0.32		
tmx-quotemedia	alex	-0.24%	50.340	50.600	-0.120	211,633	51.020	50.280	50.460	55.500	31.200	41,591,465	26.30	2,093,714,348	2.497	0.315 usd	1.92	
updown	alex	-0.24%	$50.34	$50.60	-$0.12	208,479	$51.02	$50.28	$50.46	$55.50	$31.20	41.59b	26.08	$2.09b				
wallstreetsurvivor	alex	-0.24%	50.34	50.60	-0.12	211,213	51.02	50.28		55.50	31.91		26.30	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	0.24%	50.34	50.60	0.12	211,633	51.02	50.28	50.46	55.50	31.20		26.30	2.09b	2.50%	1.26	1.91	
ycharts-com	alex	-0.24%	50.34		-0.12					55.50	30.80		26.22	2.09b	2.51%		1.92	
zacks	alex	(-0.24%)	50.34		-0.12	vol.  211,633	51.02	50.28		55.50	30.80		36.56	2.10 b	2.50	1.26	1.38	
advfn	rgr	1.73	23.48	23.29	0.4	108207	23.69	23.13										
barchart	rgr	+1.73%	23.48	23.30	+0.40	108,207	23.69	23.13	23.08	23.95	12.52		15.88	$440.25 m	1.69%	$0.39	+1.45	
barrons	rgr	1.73%	23.48	23.29	+0.40	104,773	23.69	23.13				19.30 million		$441.02 million	1.65%	$0.1		
bloomberg	rgr	1.733%	23.480	23.290	0.400	108,207	23.690	23.130		24.05	12.66	18.871mil	16.193	443.091mil	1.385	0.097 regular cash	1.450	
boston-com	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
bostonmerchant	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
business-insider	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
chron	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
cio-com	rgr	+1.73%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000	16.31	443m	1.7	0.39		
cnn-money	rgr	+1.73%	23.48	23.29	+0.40	108,207	23.69	23.13	23.08				16.3	$443.1m	1.38%			
easystockalterts	rgr	1.72%	23.48	23.29	+0.40	108207	23.69	23.13	23.08	24.05	12.66		16.31				1.44	
eresearch-fidelity-com	rgr	1.73%	23.4800	23.2900	0.4000	108,207	23.6900	23.1300	23.0800	24.0500	12.6600	18,871,000	15.92	$435.54m	1.68%	$0.097000		
finance-abc7-com	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
financial-content	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	1.7%	$23.48	23.29	0.40	108,207	23.69	23.13	23.08	24.05	12.66	19 mil	16.3	443 mil	1.4	0.32	1.44	
finviz	rgr	1.73%	23.48			108,207			23.08	-1.96%	87.66%	18.87m	16.19	443.07m		0.33	1.45	
fool	rgr	+1.73%	$23.48	$23.29	0.40	108,007	$23.69	$23.13	$23.08	$24.05	$12.66		16.00	$443.09m	3.60%	0.39		
foxbusiness	rgr		$23.48		+0.40	108,207			$23.08									
google-finance	rgr	(1.73%)	23.48	23.29	+0.40	108,207.00	23.69	23.13		24.05	12.66	18.87m	16.18	443.09m	1.38	0.10	1.45	
howthemarketworks	rgr	1.733%	23.48	23.29	0.4	104,773	23.69	23.13	23.08									
hpcwire	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
insidestocks	rgr	+1.73%	23.48	23.30	+0.40	104973	23.69	23.13					price earnings ratio: 16.08					
investopedia	rgr	+1.73 %	$23.48	23.29	+0.40				23.08									
investorguide	rgr	+1.73%	23.48	23.29	+0.40		23.69	23.13		24.05	12.66		15.93	443.1m			1.449	
marketintellisearch	rgr	1.73 %	$23.48	$23.29	0.40	98.10k	$23.69	$23.13	$23.08			18.87m	15.92	0.44b	1.41 %		1.45	
marketwatch	rgr	+1.73%	$23.48	open: 23.29	+0.40	4,234	$23.69	$23.13	$23.08	$24.05	$12.66		15.97	$441.02m	1.65%	0.10	1.47	
minyanville	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
msn-money	rgr	+1.73%	23.48	23.29	+0.40	108,207	23.69	23.13	23.08	24.05	12.66	18.87 mil	16.19	434.41 mil	1.41%	0.33	1.45	
nasdaq-com	rgr	1.73%	$ 23.48		0.40	108,207	$ 23.69	$ 23.13	$ 23.08	$ 24.05	$ 12.66	18,871,000	16.19	$ 443,091,080	1.68 %	$0.388000	$ 1.45	
optimum	rgr	+1.73%	23.48 ( 4:15 pm edt)	23.29	+0.40	108,207	23.69	23.13	23.08	24.05	12.66	18.87m	16.3	443.1m	1.65	0.39	1.44	
paidcontent	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
pc-quote	rgr	1.73%	23.48	23.29	0.40	108,207	23.69	23.13	23.08	24.05	12.66	18,549,519	15.91724	435,543,000		0.097		
personal-wealth-biz	rgr	+1.73%	23.48	23.29		108,207	23.69	23.13	23.08	24.05	12.66		15.93		1.41	0.325	1.449	
predictwallstreet	rgr	+1.73%	23.48		+0.40	108,207												
raymond-james	rgr	1.73	23.48	23.29	0.40	108,207	23.69	23.13	23.48	24.05	12.66		15.97				1.47	
renewable-energy-world	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
screamingmedia	rgr	+1.73%	$	open: 23.29	+0.40	4,234	$23.69	$23.13	$23.08	$24.05	$12.66		15.97	$441.02m	1.65%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+1.73%	last trade: 23.48		change: 0.400								p/e ratio: 15.93					
smartmoney	rgr	(1.73%)	23.48	$23.29	0.40	108,207	$23.69	$23.13	$23.08	$24.05	$12.66			435,500	1.69%	$0.10		
stocknod	rgr	+1.733%	23.48 usd	23.29	+0.4000	108,207	23.69	23.13	23.08	24.05	12.66	18,871,000						
stockpickr	rgr	1.73%	$23.48 0.40 | 1.73%	23.29	0.40	108.21k	23.69	23.13	23.08	24.05	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	1.73%	23.48		+0.40													
streetinsider-com	rgr	1.73%	23.48	$23.29	+0.40	108,207	$23.69	$23.13	$23.08	$24.05	$12.66		16.31				$1.44	
thecramerreport	rgr		23.08	22.95	+0.06	91731	23.505	22.95										
thestree	rgr	1.73%	$23.48	23.29	0.4	108207	23.69	23.13	23.08	-24.05	12.66	1.8871e7		4.3441042e8				
tickerspy	rgr	1.73%	$23.48	23.29	+0.40	108,207	23.69	23.13	23.08	24.05	12.66		15.9	435.5m	1.68%	$0.10		
tmx-quotemedia	rgr	1.73%	23.480	23.290	0.400	108,207	23.690	23.130	23.080	24.050	12.660	18,871,000	16.00	443,091,080	1.681	0.097 usd	1.44	
updown	rgr	1.73%	$23.48	$23.29	$0.40	103,973	$23.69	$23.13	$23.08	$24.05	$12.66	18.87b	15.68	$436m				
wallstreetsurvivor	rgr	1.73%	23.48	23.29	0.40	104,773	23.69	23.13		24.05	12.66		16.00	$436m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	1.73%	23.48	23.29	0.40	108,207	23.69	23.13	23.08	24.05	12.66		16.20	443.09m	1.70%	0.39	1.45	
ycharts-com	rgr	+1.73%	23.48		+0.40					24.05	12.66		16.19	440.25m	1.97%		1.45	
zacks	rgr	(1.73%)	23.48		0.40	vol.  108,207	23.69	23.13		24.05	12.66		15.92	435.54 m	1.68	0.39	1.45	
advfn	mlnk	0.67	4.52	4.51	0.03	77320	4.61	4.47										
barchart	mlnk	+0.67%	4.52	4.51	+0.03	84,742	4.61	4.47	4.49	6.41	4.20		0.00	$197.93 m			-1.51	
barrons	mlnk	0.67%	4.52	4.51	+0.03	69,791	4.61	4.47				44.10 million		$203.31 million		$0.91		
bloomberg	mlnk	0.668%	4.520	4.510	0.030	77,320	4.610	4.470		6.41	4.20	43.816mil		198.046mil	20.253	0.913 special cash	-0.720	
boston-com	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	75,720	4.610	4.470	4.490	7.440	4.200	43,815,576						
bostonmerchant	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	75,720	4.610	4.470	4.490	7.440	4.200	43,815,576						
business-insider	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	75,720	4.610	4.470	4.490	7.440	4.200	43,815,576						
chron	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
cio-com	mlnk	+0.67%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576		198m				
cnn-money	mlnk	+0.67%today&rsquo;s change	4.52data as of 4:00pm et	4.51	+0.03	69,691	4.61	4.47	4.49				nm	$198.0m				
easystockalterts	mlnk	0.67%	4.52	4.51	+0.03	68514	4.61	4.47	4.49	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	0.67%	4.5200	4.5100	0.0300	70,114	4.6100	4.4700	4.4900	7.4400	4.2000	43,816,000	nm	$196.73m				
finance-abc7-com	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
financial-content	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	0.7%	$4.52	4.51	0.03	70,114	4.61	4.47	4.49	7.44	4.20	44 mil		198 mil	0.0	0.00		
finviz	mlnk	0.67%	4.52			70,114			4.49	-39.25%	7.62%	43.82m		196.75m			-1.51	
fool	mlnk	+0.67%	$4.52	$4.51	0.03	69,891	$4.61	$4.47	$4.49	$7.44	$4.20		0.00	$198.05m				
foxbusiness	mlnk		$4.52		+0.03	77,320			$4.49									
google-finance	mlnk	(0.67%)	4.52	4.51	+0.03	70,114.00	4.61	4.47		7.44	4.20	43.82m		198.05m	null	null	-1.51	
howthemarketworks	mlnk	0.668%	4.52	4.51	0.03	68,514	4.61	4.47	4.49									
hpcwire	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	75,720	4.610	4.470	4.490	7.440	4.200	43,815,576						
insidestocks	mlnk	+0.67%	4.52	4.51	+0.03	68812	4.61	4.47										
investopedia	mlnk	+0.67 %	$4.52	4.51	+0.03				4.49									
investorguide	mlnk	+0.67%	4.52	4.51	+0.03		4.61	4.47		7.83	4.69			195.7m			-1.505	
marketintellisearch	mlnk	0.67 %	$4.52	$4.51	0.03	68.90k	$4.61	$4.47	$4.49			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	+0.67%	$4.52	open: 4.51	+0.03	14,512	$4.61	$4.47	$4.49	$7.44	$4.20			$203.31m		0.91		
minyanville	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
msn-money	mlnk	+0.67%	4.52	4.51	+0.03	70,114	4.61	4.47	4.49	7.44	4.20	43.82 mil	-3.03	198.05 mil			-1.51	
nasdaq-com	mlnk	0.67%	$ 4.52	$ 4.51	0.03	70,114	$ 4.61	$ 4.47	$ 4.49	$ 7.44	$ 4.20	43,793,000		$ 197,944,360			$ -1.51	
optimum	mlnk	+0.67%	4.52 ( 4:00 pm edt)	4.51	+0.03	68,291	4.61	4.47	4.49	7.44	4.20	43.82m		198.0m			-1.49	
paidcontent	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
pc-quote	mlnk	0.67%	4.52	4.51	0.03	77,320	4.61	4.47	4.49	7.44	4.20	43,525,177	-3.01342	196,734,000		0.9134		
personal-wealth-biz	mlnk	+0.67%	4.52	4.51		77,320	4.61	4.47	4.49	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	+0.67%	4.52		+0.03	70,114												
raymond-james	mlnk	0.67	4.52	4.51	0.03	70,114	4.61	4.47	4.52	7.44	4.20						-1.50	
renewable-energy-world	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
screamingmedia	mlnk	+0.67%	$	open: 4.51	+0.03	7,306	$4.61	$4.47	$4.49	$7.44	$4.20			$203.31m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	+0.67%	last trade: 4.52		change: 0.030													
smartmoney	mlnk	(0.67%)	4.52	$4.51	0.03	70,114	$4.61	$4.47	$4.49	$7.44	$4.20			196,700	0.00%	$0.91		
stocknod	mlnk	+0.6682%	4.520 usd	4.510	+0.0300	68,514	4.610	4.470	4.490	7.440	4.200	43,815,576						
stockpickr	mlnk	0.67%	$4.52 0.03 | 0.67%	4.51	0.03	70.11k	4.61	4.47	4.49	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	0.67%	4.52		+0.03													
streetinsider-com	mlnk	0.67%	4.52	$4.51	+0.03	68,514	$4.61	$4.47	$4.49	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.49	4.50	-0.03	127282	4.51	4.42										
thestree	mlnk	0.67%	$4.52	4.51	0.03	70114	4.61	4.47	4.49	-7.44	4.2	4.3815576e7		1.98046404e8				
tickerspy	mlnk	0.67%	$4.52	4.51	+0.03	70,114	4.61	4.47	4.49	7.44	4.20		-3.0	196.7m	0.00%	$0.91		
tmx-quotemedia	mlnk	0.67%	4.520	4.510	0.030	77,320	4.610	4.470	4.490	7.440	4.200	43,815,576		198,046,404			-1.49	
updown	mlnk	0.67%	$4.52	$4.51	$0.03	69,791	$4.61	$4.47	$4.49	$7.44	$4.20	43.79b		$197m				
wallstreetsurvivor	mlnk	0.67%	4.52	4.51	0.03	68,514	4.61	4.47		7.44	4.20			$197m			-0.40	
yahoo-finance	mlnk	0.67%	4.52	4.51	0.03	70,114	4.61	4.47	4.49	7.44	4.20			195.73m			-1.51	
ycharts-com	mlnk	+0.67%	4.52		+0.03					7.44	4.20			197.93m	0.00%		-1.49	
zacks	mlnk	(0.67%)	4.52		0.03	vol.  70,014	4.61	4.47		7.44	4.20			196.73 m	0.00	0.00	-.28	
advfn	onxx	-1.73	34.07	34.97	-0.6	1001269	35.1	33.83										
barchart	onxx	-1.73%	34.07	34.97	-0.60	1,001,269	35.10	33.83	34.67	45.90	20.00		0.00	$2.15 b			-1.94	
barrons	onxx	1.73%	34.07	34.97	-0.60	1.001m	35.10	33.83				62.62 million		$2.32 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-1.731%	34.070	34.970	-0.600	1,001,269	35.100	33.830		45.90	20.00	63.355mil		2,158.519mil			-0.390	
boston-com	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,269	35.10	33.83	34.67	45.90	20.00	63,355,402						
bostonmerchant	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,269	35.10	33.83	34.67	45.90	20.00	63,355,402						
business-insider	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,269	35.10	33.83	34.67	45.90	20.00	63,355,402						
chron	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
cio-com	onxx	-1.73%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402		2b				
cnn-money	onxx	-1.73%	34.07	34.97	-0.60	948,699	35.10	33.83	34.67				nm	$2.2b				
easystockalterts	onxx	-1.72%	34.07	34.97	-0.60	1001026	35.10	33.83	34.67	45.90	20.00						-1.94	
eresearch-fidelity-com	onxx	-1.73%	34.0700	34.9700	-0.6000	1,001,026	35.1000	33.8300	34.6700	45.9000	20.0000	63,355,000	nm	$2.20b				
finance-abc7-com	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
finance-abc7chicago-com	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
financial-content	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
finapps-forbes-com	onxx	-1.7%	$34.07	34.97	-0.60	1,001,026	35.10	33.83	34.67	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-1.73%	34.07			1,001,026			34.67	-25.77%	70.35%	63.36m		2.20b			-1.94	
fool	onxx	-1.73%	$34.07	$34.97	-0.60	1,001,026	$35.10	$33.83	$34.67	$45.90	$20.00		0.00	$2.16b				
foxbusiness	onxx		$34.07		-0.60	1,001,269			$34.67									
google-finance	onxx	(-1.73%)	34.07	34.97	-0.60	1.00m	35.10	33.83		45.90	20.00	63.36m		2.16b			-1.94	
howthemarketworks	onxx	-1.731%	34.07	34.97	-0.6	982,928	35.1	33.83	34.67									
hpcwire	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,269	35.10	33.83	34.67	45.90	20.00	63,355,402						
insidestocks	onxx	-1.73%	34.07	34.97	-0.60	1001269	35.10	33.83					price earnings ratio: 170.35					
investopedia	onxx	-1.73 %	$34.07	34.97	-0.60				34.67									
investorguide	onxx	-1.73%	34.07	34.92	-0.60		35.10	33.83		45.90	19.54			2.159b			-1.941	
marketintellisearch	onxx	-1.73 %	$34.07	$34.92	-0.60	946.10k	$35.10	$33.83	$34.67			63.36m	0.00	2.20b	0.0 %		-1.94	
marketwatch	onxx	-1.73%	$34.07	open: 34.97	-0.60	51,570	$35.10	$33.83	$34.67	$45.90	$20.00			$2.32b				
minyanville	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
msn-money	onxx	-1.73%	34.07	34.97	-0.60	1 mil	35.10	33.83	34.67	45.90	20.00	63.36 mil	-17.56	2.26 bil			-1.94	
nasdaq-com	onxx	1.73%	$ 34.07	$ 34.97	0.60	1,001,026	$ 35.10	$ 33.83	$ 34.67	$ 45.90	$ 20	63,355,000		$ 2,158,504,850			$ -1.94	
optimum	onxx	-1.73%	34.07 ( 4:00 pm edt)	34.97	-0.60	1,000,626	35.10	33.83	34.67	45.90	20.00	63.36m		2.2b			-1.94	
paidcontent	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
pc-quote	onxx	-1.73%	34.07	34.97	-0.60	1,001,269	35.1	33.83	34.67	45.90	20.00	64,470,731	-17.87113	2,196,518,000				
personal-wealth-biz	onxx	-1.73%	34.07	34.92	-0.60	1,001,269	35.10	33.83	34.67	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	-1.73%	34.07		-0.60	1,001,026												
raymond-james	onxx	-1.73	34.07	34.97	-0.60	1,001,026	35.10	33.83	34.07	45.90	20.00						-1.94	
renewable-energy-world	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
screamingmedia	onxx	-1.73%	$	open: 34.97	-0.60	51,327	$35.10	$33.83	$34.67	$45.90	$20.00			$2.32b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-1.73%	last trade: 34.07		change: -0.600													
stocknod	onxx	-1.731%	34.07 usd	34.97	-0.6000	1,001,026	35.10	33.83	34.67	45.90	20.00	63,355,402						
stockpickr	onxx	-1.73%	$34.07 -0.60 | -1.73%	34.97	-0.60	1.00m	35.10	33.83	34.67	45.90	20.00							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	-1.70%	34.08		-0.59													
streetinsider-com	onxx	1.73%	34.07	$34.97	-0.6	1,001,026	$35.10	$33.83	$34.67	$45.90	$20.00						$-1.94	
thecramerreport	onxx		34.67	35.21	-1.06	1199970	35.62	34.07										
thestree	onxx	-1.73%	$34.07	34.97	-0.6	1001026	35.1	33.83	34.67	-45.9	20.0	6.3355402e7		2.263688513e9				
tickerspy	onxx	-1.73%	$34.07	34.97	-0.60	1,001,026	35.10	33.83	34.67	45.90	20.00		-17.9	2.1b	0.00%	$0.00		
tmx-quotemedia	onxx	-1.73%	34.070	34.970	-0.600	1,001,269	35.100	33.830	34.670	45.900	20.000	63,355,402		2,158,518,546			-1.94	
updown	onxx	-1.73%	$34.07	$34.97	-$0.60	949,199	$35.10	$33.83	$34.67	$45.90	$20.00	63.35b		$2.19b				
wallstreetsurvivor	onxx	-1.73%	34.07	34.97	-0.60	982,928	35.10	33.83		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	1.73%	34.07	34.92	0.60	1,001,026	35.10	33.83	34.67	45.90	20.00			2.16b			-1.94	
ycharts-com	onxx	-1.70%	34.08		-0.59					45.90	20.00			2.15b	0.00%		-1.94	
zacks	onxx	(-1.73%)	34.07		-0.60	vol.  1,001,026	35.10	33.83		45.90				2.20 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
bostonmerchant	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
business-insider	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
chron	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
cio-com	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.74	+0.00	142005	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
financial-content	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
fool	spec	0%	$20.01	$0.00	0.00	0	$20.02	$19.98	$20.01	$20.04	$11.16		19.10	$262.93m				
foxbusiness	spec		$20.01		+0.03	215,784			$19.98									
howthemarketworks	spec																	
hpcwire	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	1.46 %	$6.96	$6.90	0.10	321.40k	$7.21	$6.90	$6.86						%			
marketwatch	spec	0.00%	0.62	open: 0.61	0.00	10,450	0.62	0.61	0.62	0.86	0.59			23.07m				
minyanville	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16	13.14 mil	18.88	262.93 mil			1.04	
paidcontent	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
pc-quote	spec	0.00%				0						0		0				
personal-wealth-biz	spec					0												
raymond-james	spec																	
renewable-energy-world	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
screamingmedia	spec	0.00%		open: 0.61	0.00	10,450	0.62	0.61	0.62	0.86	0.59			23.07m				
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
smartmoney	spec																	
stocknod	spec	0.00%	0.6200 eur	0.6100	+0.00	10,450	0.6200	0.6100	0.6200	0.8600	0.5900	36,619,505						
stockpickr	spec	0.15%	$20.01 0.03 | 0.15%	19.98	0.03	215.78k	20.02	19.98	19.98	20.04	11.16							
stocksmart	spec	%	$20.01	14.73		45,408	20.01	19.98										
stocktwits	spec	0.00%	19.98		0.00													
streetinsider-com	spec	-0%	20.01	$6.74		142,005	$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																	
advfn	qcor	1.82	27.45	27.06	0.49	559470	28.2	27.01										
barchart	qcor	+1.82%	27.45	27.06	+0.49	559,470	28.20	27.01	26.96	28.20	8.89		44.13	$1.71 b			+0.59	
barrons	qcor	1.82%	27.45	27.06	+0.49	559,470	28.20	27.01				64.74 million		$1.71 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	1.818%	27.450	27.060	0.490	559,470	28.200	27.010		28.20	8.89	61.655mil	45.750	1,692.418mil			0.600	
boston-com	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
bostonmerchant	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
business-insider	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
chron	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
cio-com	qcor	+1.82%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282	47.33	2b				
cnn-money	qcor	+1.82%	27.45	27.06	+0.49	545,262	28.20	27.01	26.96				47.3	$1.7b				
easystockalterts	qcor	1.81%	27.45	27.06	+0.49	559470	28.20	27.01	26.96	28.04	8.89		47.33				0.58	
eresearch-fidelity-com	qcor	1.82%	27.4500	27.0600	0.4900	559,470	28.2000	27.0100	26.9600	28.0400	8.8900	61,675,000	45.69	$1.66b				
finance-abc7-com	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
finance-abc7chicago-com	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
financial-content	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
finapps-forbes-com	qcor	1.8%	$27.45	27.06	0.49	559,470	28.20	27.01	26.96	28.04	8.89	62 mil	46.5	2 bil	0.0	0.00	0.59	
finviz	qcor	1.82%	27.45			559,470			26.96	-2.10%	208.77%	61.68m	46.53	1.69b			0.59	
fool	qcor	+1.82%	$27.45	$27.06	0.49	559,470	$28.20	$27.01	$26.96	$28.04	$8.89		46.40	$1.69b				
foxbusiness	qcor		$27.45		+0.49	559,970			$26.96									
google-finance	qcor	(1.82%)	27.45	27.06	+0.49	559,470.00	28.20	27.01		28.20	8.89	61.65m	46.42	1.69b			0.59	
howthemarketworks	qcor	1.818%	27.45	27.06	0.49	545,062	28.2	27.01	26.96									
hpcwire	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
insidestocks	qcor	+1.82%	27.45	27.06	+0.49	559970	28.20	27.01					price earnings ratio: 42.89					
investopedia	qcor	+1.82 %	$27.45	27.06	+0.49				26.96									
investorguide	qcor	+1.82%	27.45	27.01	+0.49		28.20	27.01		24.93	8.89		45.69	1.708b			0.59	
marketintellisearch	qcor	1.82 %	$27.45	$27.01	0.49	537.60k	$28.20	$27.06	$26.96			61.68m	45.69	1.66b	0.0 %		0.59	
marketwatch	qcor	+1.82%	$27.45	open: 27.06	+0.49	14,408	$28.20	$27.01	$26.96	$28.20	$8.89		46.68	$1.71b			0.59	
minyanville	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
msn-money	qcor	+1.82%	27.45	27.06	+0.49	559,470	28.20	27.01	26.96	28.04	8.89	61.68 mil	46.53	1.66 bil			0.59	
nasdaq-com	qcor	1.82%	$ 27.45	$ 27.06	0.49	559,470	$ 28.20	$ 27.01	$ 26.96	$ 28.04	$ 8.89	61,675,000	46.53	$ 1,692,978,750			$ 0.59	
optimum	qcor	+1.82%	27.45 ( 4:30 pm edt)	27.06	+0.49	559,470	28.20	27.01	26.96	28.04	8.89	61.68m	47.3	1.7b			0.58	
paidcontent	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
pc-quote	qcor	1.82%	27.45	27.06	0.49	559,470	28.2	27.01	26.96	28.04	8.89	60,598,616	45.69492	1,663,432,000				
personal-wealth-biz	qcor	+1.82%	27.45	27.01		559,970	28.20	27.01	26.96	24.93	8.89		45.69			0.00	0.59	
predictwallstreet	qcor	+1.82%	27.45		+0.49	559,470												
raymond-james	qcor	1.82	27.45	27.06	0.49	559,470	28.20	27.01	27.45	28.04	8.89		44.27				0.62	
renewable-energy-world	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
screamingmedia	qcor	+1.82%	$	open: 27.06	+0.49	14,408	$28.20	$27.01	$26.96	$28.20	$8.89		46.68	$1.71b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+1.82%	last trade: 27.45		change: 0.490								p/e ratio: 45.69					
smartmoney	qcor	(1.82%)	27.45	$27.06	0.49	559,470	$28.20	$27.01	$26.96	$28.04	$8.89			1,662,800	0.00%	$0.00		
stocknod	qcor	+1.818%	27.45 usd	27.06	+0.4900	559,470	28.20	27.01	26.96	28.04	8.890	61,675,282						
stockpickr	qcor	1.82%	$27.45 0.49 | 1.82%	27.06	0.49	559.47k	28.20	27.01	26.96	28.04	8.89							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	1.78%	27.44		+0.48													
streetinsider-com	qcor	1.82%	27.45	$27.06	+0.49	559,470	$28.20	$27.01	$26.96	$28.04	$8.89		47.33				$0.58	
thecramerreport	qcor		26.96	26.73	+0.04	659670	27.32	26.19										
thestree	qcor	1.82%	$27.45	27.06	0.49	559470	28.2	27.01	26.96	-28.04	8.89	6.1675282e7		1.660298591e9				
tickerspy	qcor	1.82%	$27.45	27.06	+0.49	559,470	28.20	27.01	26.96	28.04	8.89		45.7	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	1.82%	27.450	27.060	0.490	559,970	28.200	27.010	26.960	28.040	8.890	61,675,282	46.50	1,692,986,491			0.58	
updown	qcor	1.82%	$27.45	$27.06	$0.49	545,062	$28.20	$27.01	$26.96	$28.04	$8.89	61.67b	43.62	$1.66b				
wallstreetsurvivor	qcor	1.82%	27.45	27.06	0.49	545,062	28.20	27.01		28.04	9.33		46.50	$2b			0.54	
yahoo-finance	qcor	1.82%	27.45	27.01	0.49	559,470	28.20	27.01	26.96	28.20	8.13		46.53	1.71b			0.59	
ycharts-com	qcor	+1.78%	27.44		+0.48					27.71	8.89		46.51	1.71b	0.00%		0.59	
zacks	qcor	(1.82%)	27.45		0.49	vol.  559,470	28.20	27.01		28.20	8.89		44.2	1.66 b	0.00	0.00	.61	
advfn	rev	1.73	18.79	18.54	0.32	114036	19.14	18.34										
barchart	rev	+1.73%	18.79	18.56	+0.32	114,036	19.14	18.34	18.47	19.30	8.97		13.09	$980.46 m			+6.41	
barrons	rev	1.73%	18.79	18.54	+0.32	112,250	19.14	18.34				52.30 million		$977.78 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	1.733%	18.790	18.540	0.320	114,036	19.140	18.340		19.30	9.22	49.051mil	13.140	975.238mil			1.430	
boston-com	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
bostonmerchant	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
business-insider	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
chron	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
cio-com	rev	+1.73%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628	2.931	922m				
cnn-money	rev	+1.73%	18.79	18.54	+0.32	114,036	19.14	18.34	18.47				2.9	$921.7m				
easystockalterts	rev	1.73%	18.79	18.54	+0.32	114036	19.14	18.34	18.47	19.30	9.22		2.93				6.41	
eresearch-fidelity-com	rev	1.73%	18.7900	18.5400	0.3200	114,036	19.1400	18.3400	18.4700	19.3000	9.2200	52,176,000	2.88	$963.69m				
finance-abc7-com	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
finance-abc7chicago-com	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
financial-content	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
finapps-forbes-com	rev	1.7%	$18.79	18.54	0.32	114,036	19.14	18.34	18.47	19.30	9.22	52 mil	2.9	980 mil	0.0	0.00	6.41	
finviz	rev	1.73%	18.79			114,036			18.47	-2.64%	103.80%	52.18m	2.93	980.46m			6.41	
fool	rev	+1.73%	$18.79	$18.54	0.32	112,250	$19.14	$18.34	$18.47	$19.30	$9.22		2.90	$980.38m				
foxbusiness	rev		$18.79		+0.32	114,036			$18.47									
google-finance	rev	(1.73%)	18.79	18.54	+0.32	114,036.00	19.14	18.34		19.30	9.22	51.90m	2.93	975.24m			6.41	
howthemarketworks	rev	1.733%	18.79	18.54	0.32	112,250	19.14	18.34	18.47									
hpcwire	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
insidestocks	rev	+1.73%	18.79	18.56	+0.32	112250	19.14	18.34					price earnings ratio: 15.03					
investopedia	rev	+1.73 %	$18.79	18.54	+0.32				18.47									
investorguide	rev	+1.73%	18.79	18.54	+0.32		19.14	18.34		19.30	9.22		2.88	980.4m			6.416	
marketintellisearch	rev	1.73 %	$18.79	$18.54	0.32	111.00k	$19.14	$18.34	$18.47			52.18m	2.88	0.96b	0.0 %		6.41	
marketwatch	rev	+1.73%	$18.79	open: 18.54	+0.32	1,886	$19.14	$18.34	$18.47	$19.30	$9.22		2.93	$977.78m			6.41	
minyanville	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
msn-money	rev	+1.73%	18.79	18.54	+0.32	114,036	19.14	18.34	18.47	19.30	9.22	52.18 mil	2.93	969.94 mil			6.42	
nasdaq-com	rev	1.73%	$ 18.79		0.32	114,036	$ 19.14	$ 18.34	$ 18.47	$ 19.30	$ 9.22	49,051,000	2.93	$ 921,668,290			$ 6.41	
optimum	rev	+1.73%	18.79 ( 4:15 pm edt)	18.54	+0.32	114,036	19.14	18.34	18.47	19.30	9.22	49.05m	2.9	921.7m			6.41	
paidcontent	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
pc-quote	rev	1.73%	18.79	18.54	0.32	114,036	19.14	18.34	18.47	19.30	9.22	48,215,647	2.88144	905,972,000				
personal-wealth-biz	rev	+1.73%	18.79	18.54		114,036	19.14	18.34	18.47	19.30	9.22		2.88			0.00	6.416	
predictwallstreet	rev	+1.73%	18.79		+0.32	114,036												
raymond-james	rev	1.73	18.79	18.54	0.32	114,036	19.14	18.34	18.79	19.30	9.22		2.91				6.46	
renewable-energy-world	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
screamingmedia	rev	+1.73%	$	open: 18.54	+0.32	1,886	$19.14	$18.34	$18.47	$19.30	$9.22		2.93	$977.78m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+1.73%	last trade: 18.79		change: 0.320								p/e ratio: 2.88					
smartmoney	rev	(1.73%)	18.79	$18.54	0.32	114,036	$19.14	$18.34	$18.47	$19.30	$9.22			906,000	0.00%	$0.00		
stocknod	rev	+1.733%	18.79 usd	18.54	+0.3200	114,036	19.14	18.34	18.47	19.30	9.220	49,050,628						
stockpickr	rev	1.73%	$18.79 0.32 | 1.73%	18.54	0.32	114.04k	19.14	18.34	18.47	19.30	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	1.68%	18.78		+0.31													
streetinsider-com	rev	1.73%	18.79	$18.54	+0.32	114,036	$19.14	$18.34	$18.47	$19.30	$9.22		2.93				$6.41	
thecramerreport	rev		18.47	18.33	-0.12	119018	18.90	18.25										
thestree	rev	1.73%	$18.79	18.54	0.32	114036	19.14	18.34	18.47	-19.3	9.22	5.2175628e7		9.11851175e8				
tickerspy	rev	1.73%	$18.79	18.54	+0.32	114,036	19.14	18.34	18.47	19.30	9.22		2.9	963.6m	0.00%	$0.00		
tmx-quotemedia	rev	1.73%	18.790	18.540	0.320	114,036	19.140	18.340	18.470	19.300	9.220	52,175,628	2.90	980,380,050			6.42	
updown	rev	1.73%	$18.79	$18.54	$0.32	112,150	$19.14	$18.34	$18.47	$19.30	$9.22	52.17b	2.86	$964m				
wallstreetsurvivor	rev	1.73%	18.79	18.54	0.32	112,250	19.14	18.34		19.30	9.22		2.90	$906m			6.26	
yahoo-finance	rev	1.73%	18.79	18.54	0.32	114,036	19.14	18.34	18.47	19.30	9.22		2.93	980.37m			6.42	
ycharts-com	rev	+1.68%	18.78		+0.31					19.30	9.22		2.93	979.94m	0.00%		6.42	
zacks	rev	(1.73%)	18.79		0.32	vol.  114,036	19.14	18.34		19.30	9.22		13.01	963.69 m	0.00	0.00	1.42	
advfn	bmc	-0.33	53.91	54.28	-0.18	1639900	54.7	53.72										
barchart	bmc	-0.33%	53.91	54.28	-0.18	1,383,482	54.70	53.72	54.09	56.55	34.47		22.43	$9.63 b			+2.47	
barrons	bmc	0.33%	53.91	54.28	-0.18	1.632m	54.70	53.72				182.40 million		$9.88 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-0.333%	53.910	54.280	-0.180	1,639,900	54.700	53.720		56.55	34.47	176.858mil	24.175	9,534.415mil			2.230	
boston-com	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
bostonmerchant	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
business-insider	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
chron	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
cio-com	bmc	-0.33%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067	21.56	9b				
cnn-money	bmc	-0.39%	53.88	54.28	-0.21	1,634,651	54.70	53.72	54.09				21.6	$9.5b				
easystockalterts	bmc	-0.39%	53.88	54.28	-0.21	1573290	54.70	53.72	54.09	56.55	34.47		21.55				2.50	
eresearch-fidelity-com	bmc	-0.33%	53.9100	54.2800	-0.1800	1,639,900	54.7000	53.7200	54.0900	56.5500	34.4700	175,929,000	21.64	$9.52b				
finance-abc7-com	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
financial-content	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-0.3%	$53.91	54.28	-0.18	1,639,900	54.70	53.72	54.09	56.55	34.47	176 mil	21.6	9 bil	0.0	0.00	2.50	
finviz	bmc	-0.33%	53.91			1,638,700			54.09	-4.67%	56.40%	175.93m	21.64	9.52b			2.50	
fool	bmc	-0.33%	$53.91	$54.28	-0.18	1,639,900	$54.70	$53.72	$54.09	$56.55	$34.47		22.10	$9.53b				
foxbusiness	bmc		$53.91		-0.18	1,640,000			$54.09									
google-finance	bmc	(-0.33%)	53.91	54.28	-0.18	1.64m	54.70	53.72		56.55	34.47	175.93m	21.56	9.48b			2.50	
howthemarketworks	bmc	-0.333%	53.91	54.28	-0.18	1,638,000	54.7	53.72	54.09									
hpcwire	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
insidestocks	bmc	-0.33%	53.91	54.28	-0.18	1316080	54.70	53.72					price earnings ratio: 17.91					
investopedia	bmc	-0.39 %	$53.88	54.28	-0.21				54.09									
investorguide	bmc	-0.33%	53.91	54.38	-0.18		54.70	53.72		55.24	34.24		21.64	9.534b			2.50	
marketintellisearch	bmc	0.22 %	$54.21	$54.55	0.12	1621.00k	$54.70	$53.72	$54.09			175.93m	21.64	9.52b	0.0 %		2.50	
marketwatch	bmc	-0.33%	$54.22	open: 54.28	-0.18	10,080	$54.70	$53.72	$54.09	$56.55	$34.47		21.54	$9.88b			2.50	
minyanville	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
msn-money	bmc	-0.33%	53.91	54.28	-0.18	1.64 mil	54.70	53.72	54.09	56.55	34.47	175.93 mil	16.24	9.71 bil			2.50	
nasdaq-com	bmc	0.33%	$ 53.91	$ 54.55	0.18	1,639,900	$ 54.70	$ 53.72	$ 54.09	$ 56.55	$ 34.47	176,858,000	21.83	$ 9,534,414,780			$ 2.47	
optimum	bmc	-0.39%	53.88 ( 3:54 pm edt)	54.28	-0.21	1,512,969	54.70	53.72	54.09	56.55	34.47	175.93m	21.6	9.5b			2.50	
paidcontent	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
pc-quote	bmc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bmc	-0.33%	53.91	54.38	-0.18	1,638,800	54.70	53.72	54.09	55.24	34.24		21.64			0.00	2.50	
predictwallstreet	bmc	-0.33%	53.91		-0.18	1,639,900												
raymond-james	bmc	-0.33	53.91	54.28	-0.18	1,639,900	54.70	53.72	53.91	56.55	34.47		21.14				2.55	
renewable-energy-world	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
screamingmedia	bmc	-0.33%	$	open: 54.28	-0.18	10,080	$54.70	$53.72	$54.09	$56.55	$34.47		21.54	$9.88b			2.50	
scroli	bmc	-0.33%	bmc 53.91	54.28	-0.18	1,464,738	54.70	53.72	54.09	56.55	34.47		21.56				2.50	
simple-stock-quotes	bmc	-0.33%	last trade: 53.91		change: -0.180								p/e ratio: 21.64					
smartmoney	bmc	(-0.33%)	53.91	$54.28	-0.18	1,639,900	$54.70	$53.72	$54.09	$56.55	$34.47			9,516,000	0.00%	$0.00		
stocknod	bmc	-0.3328%	53.91 usd	54.28	-0.1800	1,638,000	54.70	53.72	54.09	56.55	34.47	175,929,067						
stockpickr	bmc	-0.33%	$53.91 -0.18 | -0.33%	54.28	-0.18	1.63m	54.70	53.72	54.09	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	-0.33%	53.91		-0.18													
streetinsider-com	bmc	0.39%	53.88	$54.28	-0.21	1,573,290	$54.70	$53.72	$54.09	$56.55	$34.47		21.55				$2.50	
thecramerreport	bmc		54.09	55.29	-1.10	1488251	55.30	54.07										
thestree	bmc	-0.33%	$53.91	54.28	-0.18	1633511	54.7	53.72	54.09	-56.55	34.47	1.76858e8		9.709525208e9				
tickerspy	bmc	-0.33%	$53.91	54.28	-0.18	1,559,838	54.70	53.72	54.09	56.55	34.47		16.3	9.5b	0.00%	$0.00		
tmx-quotemedia	bmc	-0.33%	53.910	54.280	-0.180	1,640,000	54.700	53.720	54.090	56.550	34.470	176,858,000	21.60	9,534,414,780			2.50	
updown	bmc	-0.33%	$53.91	$54.55	-$0.18	1,630,909	$54.70	$53.72	$54.09	$56.55	$34.47	176.85b	21.21	$9.56b				
wallstreetsurvivor	bmc	-0.33%	53.91	54.28	-0.18	1,638,000	54.70	53.72		56.55	34.47		21.60	$10b			2.50	
yahoo-finance	bmc	0.33%	53.91	54.38	0.18	1,638,700	54.70	53.72	54.09	56.55	34.47		21.56	9.53b			2.50	
ycharts-com	bmc	-0.33%	53.91		-0.18					56.55	34.47		21.56	9.63b	0.00%		2.50	
zacks	bmc	(-0.33%)	53.91		-0.18	vol.  1,634,651	54.70	53.72		56.55	34.47		21.99	9.52 b	0.00	0.00	2.46	
advfn	bmi	1.33	37.29	36.95	0.49	64071	37.6	36.86										
barchart	bmi	+1.33%	37.29	36.95	+0.49	64,071	37.60	36.86	36.80	45.15	33.85		20.63	$561.21 m	1.53%	$0.56	+1.77	
barrons	bmi	1.33%	37.29	36.95	+0.49	61,495	37.60	36.86				15.01 million		$568.74 million	1.50%	$0.14		
bloomberg	bmi	1.332%	37.290	36.950	0.490	64,071	37.600	36.860		45.49	33.98	15.054mil	21.431	561.364mil	1.504	0.140 regular cash	1.740	
boston-com	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
bostonmerchant	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
business-insider	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
chron	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
cio-com	bmi	+1.33%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022	21.07	561m	1.5	0.56		
cnn-money	bmi	+1.33%	37.29	36.95	+0.49	64,071	37.60	36.86	36.80				21.1	$561.4m	1.50%			
easystockalterts	bmi	1.33%	37.29	36.95	+0.49	64071	37.60	36.86	36.80	45.49	33.98		21.07				1.77	
eresearch-fidelity-com	bmi	1.33%	37.2900	36.9500	0.4900	64,071	37.6000	36.8600	36.8000	45.4900	33.9800	15,054,000	20.79	$553.99m	1.52%	$0.140000		
finance-abc7-com	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
financial-content	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	1.3%	$37.29	36.95	0.49	64,071	37.60	36.86	36.80	45.49	33.98	15 mil	21.1	561 mil	1.5	0.56	1.77	
finviz	bmi	1.33%	37.29			64,071			36.80	-17.40%	10.17%	15.05m	21.07	561.21m		0.56	1.77	
fool	bmi	+1.33%	$37.29	$36.95	0.49	64,071	$37.60	$36.86	$36.80	$45.49	$33.98		20.60	$561.36m	1.30%	0.56		
foxbusiness	bmi		$37.29		+0.49	64,071			$36.80									
google-finance	bmi	(1.33%)	37.29	36.95	+0.49	64,071.00	37.60	36.86		45.49	33.98	15.05m	21.08	561.36m	1.50	0.14	1.77	
howthemarketworks	bmi	1.332%	37.29	36.95	0.49	61,495	37.6	36.86	36.8									
hpcwire	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
insidestocks	bmi	+1.33%	37.29	36.95	+0.49	61495	37.60	36.86					price earnings ratio: 21.07					
investopedia	bmi	+1.33 %	$37.29	36.95	+0.49				36.80									
investorguide	bmi	+1.33%	37.29	36.95	+0.49		37.60	36.86		45.49	33.98		20.80	561.4m			1.769	
marketintellisearch	bmi	1.33 %	$37.29	$36.95	0.49	55.20k	$37.60	$36.86	$36.80			15.05m	20.79	0.55b	1.52 %		1.77	
marketwatch	bmi	+1.33%	$37.29	open: 36.95	+0.49	8,476	$37.60	$36.86	$36.80	$45.49	$33.98		21.13	$568.74m	1.50%	0.14	1.76	
minyanville	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
msn-money	bmi	+1.33%	37.29	36.95	+0.49	64,071	37.60	36.86	36.80	45.49	33.98	15.05 mil	21.07	549.62 mil	1.53%	0.56	1.77	
nasdaq-com	bmi	1.33%	$ 37.29		0.49	64,071	$ 37.60	$ 36.86	$ 36.80	$ 45.49	$ 33.98	15,054,000	21.07	$ 561,363,660	1.52 %	$0.560000	$ 1.77	
optimum	bmi	+1.33%	37.29 ( 4:15 pm edt)	36.95	+0.49	64,071	37.60	36.86	36.80	45.49	33.98	15.05m	21.1	561.4m	1.50	0.56	1.77	
paidcontent	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
pc-quote	bmi	1.33%	37.29	36.95	0.49	64,071	37.6	36.86	36.8	45.49	33.98	14,856,187	20.79096	553,987,000		0.14		
personal-wealth-biz	bmi	+1.33%	37.29	36.95		64,071	37.60	36.86	36.80	45.49	33.98		20.80		1.52	0.56	1.769	
predictwallstreet	bmi	+1.33%	37.29		+0.49	64,071												
raymond-james	bmi	1.33	37.29	36.95	0.49	64,071	37.60	36.86	37.29	45.49	33.98		20.83				1.79	
renewable-energy-world	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
screamingmedia	bmi	+1.33%	$	open: 36.95	+0.49	8,476	$37.60	$36.86	$36.80	$45.49	$33.98		21.13	$568.74m	1.50%	0.14	1.76	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+1.33%	last trade: 37.29		change: 0.490								p/e ratio: 20.8					
smartmoney	bmi	(1.33%)	37.29	$36.95	0.49	64,071	$37.60	$36.86	$36.80	$45.49	$33.98			554,000	1.52%	$0.14		
stocknod	bmi	+1.332%	37.29 usd	36.95	+0.4900	64,071	37.60	36.86	36.80	45.49	33.98	15,054,022						
stockpickr	bmi	1.33%	$37.29 0.49 | 1.33%	36.95	0.49	64.07k	37.60	36.86	36.80	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	1.36%	37.30		+0.50													
streetinsider-com	bmi	1.33%	37.29	$36.95	+0.49	64,071	$37.60	$36.86	$36.80	$45.49	$33.98		21.07				$1.77	
thecramerreport	bmi		36.80	36.28	+0.29	61754	37.01	36.19										
thestree	bmi	1.33%	$37.29	36.95	0.49	64071	37.6	36.86	36.8	-45.49	33.98	1.5054022e7		5.49622343e8				
tickerspy	bmi	1.33%	$37.29	36.95	+0.49	64,071	37.60	36.86	36.80	45.49	33.98		20.8	553.9m	1.52%	$0.14		
tmx-quotemedia	bmi	1.33%	37.290	36.950	0.490	64,071	37.600	36.860	36.800	45.490	33.980	15,054,022	20.80	561,364,480	1.502	0.140 usd	1.77	
updown	bmi	1.33%	$37.29	$36.95	$0.49	55,595	$37.60	$36.86	$36.80	$45.49	$33.98	15.05b	20.66	$554m				
wallstreetsurvivor	bmi	1.33%	37.29	36.95	0.49	61,495	37.60	36.86		45.49	33.98		20.80	$554m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	1.33%	37.29	36.95	0.49	64,071	37.60	36.86	36.80	45.49	33.98		21.08	561.36m	1.50%	0.56	1.77	
ycharts-com	bmi	+1.36%	37.30		+0.50					45.49	33.98		21.07	561.37m	1.48%		1.77	
zacks	bmi	(1.33%)	37.29		0.49	vol.  64,071	37.60	36.86		45.49	33.98		20.79	553.99 m	1.52	0.56	1.77	
advfn	qcom	-0.76	56.09	57.05	-0.43	17929371	57.09	56.01										
barchart	qcom	-0.76%	56.09	57.05	-0.43	15,951,851	57.09	56.01	56.52	59.61	35.17		23.39	$92.20 b	1.48%	$0.86	+2.30	
barrons	qcom	0.76%	56.09	57.05	-0.43	17.679m	57.09	56.01				1.66 billion		$99.10 billion	1.53%	$0.22		
bloomberg	qcom	-0.761%	56.090	57.050	-0.430	17,929,371	57.090	56.010		59.84	35.34	1,669.532mil	20.774	93,644.050mil	1.392	0.215 regular cash	2.700	
boston-com	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,917,851	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
bostonmerchant	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,917,851	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
business-insider	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,917,851	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
chron	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
cio-com	qcom	-0.76%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005	24.39	94b	1.4	0.86		
cnn-money	qcom	-0.76%	56.09	57.05	-0.43	17,925,731	57.09	56.01	56.52				24.4	$93.6b	1.53%			
easystockalterts	qcom	-0.75%	56.09	57.05	-0.43	17913861	57.09	56.01	56.52	59.84	34.51		24.39				2.30	
eresearch-fidelity-com	qcom	-0.76%	56.0900	57.0500	-0.4300	17,925,731	57.0900	56.0100	56.5200	59.8400	35.3400	1,669,532,000	24.57	$94.36b	1.52%	$0.215000		
finance-abc7-com	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
finance-abc7chicago-com	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
financial-content	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
finapps-forbes-com	qcom	-0.8%	$56.09	57.05	-0.43	17,925,731	57.09	56.01	56.52	59.84	35.34	1.67 bil	24.4	94 bil	1.5	0.86	2.30	
finviz	qcom	-0.76%	56.09			17,921,732			56.52	-5.91%	61.27%	1.67b	24.57	94.36b		0.86	2.30	
fool	qcom	-0.76%	$56.09	$57.05	-0.43	17,908,024	$57.09	$56.01	$56.52	$59.84	$35.34		25.80	$93.64b	1.70%	0.86		
foxbusiness	qcom		$56.09		-0.43	17,983,026			$56.52									
google-finance	qcom	(-0.76%)	56.09	57.05	-0.43	17.93m	57.09	56.01		59.84	35.34	1.67b	24.36	93.64b	1.53	0.22	2.30	
howthemarketworks	qcom	-0.761%	56.09	57.05	-0.43	17,917,851	57.09	56.01	56.52									
hpcwire	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,917,851	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
insidestocks	qcom	-0.76%	56.09	57.05	-0.43	15210852	57.09	56.01					price earnings ratio: 19.14					
investopedia	qcom	-0.76 %	$56.09	57.05	-0.43				56.52									
investorguide	qcom	-0.76%	56.09	56.96	-0.43		57.06	56.01		59.84	35.34		24.53	93.644b			2.304	
marketintellisearch	qcom	-0.76 %	$56.09	$57.06	-0.43	17724.50k	$57.09	$56.01	$56.52			1669.53m	24.57	94.36b	1.52 %		2.30	
marketwatch	qcom	-0.76%	$56.09	open: 57.05	-0.43	320,522	$57.09	$56.01	$56.52	$59.84	$35.74		24.92	$99.10b	1.53%	0.22	2.25	
minyanville	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
msn-money	qcom	-0.76%	56.09	57.05	-0.43	17.93 mil	57.09	56.01	56.52	59.84	35.34	1.67 bil	24.39	97.23 bil	1.48%	0.86	2.30	
nasdaq-com	qcom	0.76%	$ 56.09	$ 57.06	0.43	17,925,731	$ 57.09	$ 56.01	$ 56.52	$ 59.84	$ 35.34	1,669,532,000	24.39	$ 93,644,049,880	1.52 %	$0.860000	$ 2.30	
optimum	qcom	-0.76%	56.09 ( 4:00 pm edt)	57.05	-0.43	17,173,857	57.09	56.01	56.52	59.84	34.51	1.67b	24.4	93.6b	1.53	0.86	2.30	
paidcontent	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
pc-quote	qcom	-0.76%	56.09	57.05	-0.43	17,983,026	57.09	56.01	56.52	59.84	35.34	1,682,330,986	24.57391	94,361,945,000		0.215		
personal-wealth-biz	qcom	-0.76%	56.09	56.96	-0.43	17,979,026	57.06	56.01	56.52	59.84	35.34		24.53		1.39	0.785	2.304	
predictwallstreet	qcom	-0.76%	56.09		-0.43	17,925,731												
raymond-james	qcom	-0.76	56.09	57.05	-0.43	17,925,731	57.09	56.01	56.09	59.84	35.34		24.07				2.33	
renewable-energy-world	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
screamingmedia	qcom	-0.76%	$	open: 57.05	-0.43	313,242	$57.09	$56.01	$56.52	$59.84	$35.74		24.92	$99.10b	1.53%	0.22	2.25	
scroli	qcom	-0.76%	qcom 56.09	57.05	-0.43	15,647,934	57.09	56.01	56.52	59.84	35.34		24.36				2.30	
simple-stock-quotes	qcom	-0.76%	last trade: 56.09		change: -0.430								p/e ratio: 24.53					
smartmoney	qcom	(-0.76%)	56.09	$57.05	-0.43	17,925,731	$57.09	$56.01	$56.52	$59.84	$35.34			94,361,900	1.52%	$0.22		
stocknod	qcom	-0.7608%	56.09 usd	57.05	-0.4300	17,914,211	57.09	56.01	56.52	59.84	34.51	1,669,532,005						
stockpickr	qcom	-0.76%	$56.09 -0.43 | -0.76%	57.05	-0.43	17.93m	57.09	56.01	56.52	59.84	35.34							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	-0.76%	56.09		-0.43													
streetinsider-com	qcom	0.76%	56.09	$57.05	-0.43	17,913,861	$57.09	$56.01	$56.52	$59.84	$34.51		24.39				$2.30	
thecramerreport	qcom		56.52	58.28	-1.72	22928838	58.59	56.21										
thestree	qcom	-0.76%	$56.09	57.05	-0.43	17925731	57.09	56.01	56.52	-59.84	35.34	1.669532005e9		9.7233543971e10				
tickerspy	qcom	-0.76%	$56.09	57.05	-0.43	17,925,381	57.09	56.01	56.52	59.84	35.34		24.6	94.3b	1.52%	$0.21		
tmx-quotemedia	qcom	-0.76%	56.090	57.050	-0.430	17,983,026	57.090	56.010	56.520	59.840	35.340	1,669,532,005	24.60	93,644,050,160	1.522	0.215 usd	2.30	
updown	qcom	-0.76%	$56.09	$57.06	-$0.43	17,671,621	$57.09	$56.01	$56.52	$59.84	$35.34	1669.53b	25.77	$94.36b				
wallstreetsurvivor	qcom	-0.76%	56.09	57.05	-0.43	17,914,211	57.09	56.01		59.84	37.45		24.60	$94b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	0.76%	56.09	56.96	0.43	17,921,731	57.06	56.01	56.52	59.84	35.34		24.34	93.64b	1.50%	0.86	2.30	
ycharts-com	qcom	-0.76%	56.09		-0.43					59.84	34.51		24.39	92.20b	1.51%		2.30	
zacks	qcom	(-0.76%)	56.09		-0.43	vol.  17,860,886	57.09	56.01		59.84	34.51		22.7	94.36 b	1.52	0.86	2.49	
advfn	fmbi	0.90	12.38	12.32	0.11	286110	12.59	12.2										
barchart	fmbi	+0.90%	12.38	12.32	+0.11	286,010	12.59	12.20	12.27	13.47	9.24		0.00	$922.81 m	0.33%	$0.04	-0.24	
barrons	fmbi	0.90%	12.38	12.32	+0.11	286,010	12.59	12.20				72.42 million		$954.09 million	0.32%	$0.01		
bloomberg	fmbi	0.896%	12.380	12.320	0.110	286,010	12.590	12.200		13.48	9.26	74.537mil		922.774mil	0.323	0.010 regular cash	-0.240	
boston-com	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
bostonmerchant	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
business-insider	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
chron	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
cio-com	fmbi	+0.90%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461		923m	0.3	0.04		
cnn-money	fmbi	+0.90%	12.38	12.32	+0.11	272,303	12.59	12.20	12.27				nm	$922.8m	0.32%			
easystockalterts	fmbi	0.89%	12.38	12.32	+0.11	286010	12.59	12.20	12.27	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	0.90%	12.3800	12.3200	0.1100	286,010	12.5900	12.2000	12.2700	13.4800	9.2600	74,537,000	nm	$914.57m	0.33%	$0.010000		
finance-abc7-com	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
financial-content	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	0.9%	$12.38	12.32	0.11	286,010	12.59	12.20	12.27	13.48	9.26	75 mil		923 mil	0.3	0.04	-0.24	
finviz	fmbi	0.90%	12.38			286,010			12.27	-8.09%	33.98%	74.54m		914.61m		0.04	-0.24	
fool	fmbi	+0.90%	$12.38	$12.32	0.11	272,403	$12.59	$12.20	$12.27	$13.48	$9.26		0.00	$922.77m	0.30%	0.04		
foxbusiness	fmbi		$12.38		+0.11	286,010			$12.27									
google-finance	fmbi	(0.90%)	12.38	12.32	+0.11	286,010.00	12.59	12.20		13.48	9.26	74.54m		922.77m	0.32	0.01	-0.24	
howthemarketworks	fmbi	0.896%	12.38	12.32	0.11	272,303	12.59	12.2	12.27									
hpcwire	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
insidestocks	fmbi	+0.90%	12.38	12.32	+0.11	286010	12.59	12.20										
investopedia	fmbi	+0.90 %	$12.38	12.32	+0.11				12.27									
investorguide	fmbi	+0.90%	12.38	12.26	+0.11		12.59	12.20		13.48	9.26			922.8m			-0.245	
marketintellisearch	fmbi	0.9 %	$12.38	$12.26	0.11	270.00k	$12.59	$12.20	$12.27			74.54m	0.00	0.91b	0.33 %		-0.24	
marketwatch	fmbi	+0.90%	$12.38	open: 12.32	+0.11	13,607	$12.59	$12.20	$12.27	$13.48	$9.26			$954.09m	0.32%	0.01		
minyanville	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
msn-money	fmbi	+0.90%	12.38	12.32	+0.11	286,010	12.59	12.20	12.27	13.48	9.26	74.54 mil	-49.52	904.88 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	0.9%	$ 12.38	$ 12.32	0.11	286,010	$ 12.59	$ 12.20	$ 12.27	$ 13.48	$ 9.26	74,537,000		$ 922,768,060	0.33 %	$0.040000	$ -0.24	
optimum	fmbi	+0.90%	12.38 ( 4:30 pm edt)	12.32	+0.11	286,010	12.59	12.20	12.27	13.48	9.26	74.54m		922.8m	0.32	0.04	-0.25	
paidcontent	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
pc-quote	fmbi	0.90%	12.38	12.32	0.11	286,010	12.59	12.2	12.27	13.48	9.26	73,874,717	-49.08	914,569,000		0.01		
personal-wealth-biz	fmbi	+0.90%	12.38	12.26		286,010	12.59	12.20	12.27	13.48	9.26				0.33	0.04	-0.245	
predictwallstreet	fmbi	+0.90%	12.38		+0.11	286,010												
raymond-james	fmbi	0.90	12.38	12.32	0.11	286,010	12.59	12.20	12.38	13.48	9.26						-0.24	
renewable-energy-world	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
screamingmedia	fmbi	+0.90%	$	open: 12.32	+0.11	13,607	$12.59	$12.20	$12.27	$13.48	$9.26			$954.09m	0.32%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	+0.90%	last trade: 12.38		change: 0.110													
smartmoney	fmbi	(0.90%)	12.38	$12.32	0.11	286,010	$12.59	$12.20	$12.27	$13.48	$9.26			914,600	0.33%	$0.01		
stocknod	fmbi	+0.8965%	12.38 usd	12.32	+0.1100	286,010	12.59	12.20	12.27	13.48	9.260	74,537,461						
stockpickr	fmbi	0.90%	$12.38 0.11 | 0.90%	12.32	0.11	286.01k	12.59	12.20	12.27	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	0.81%	12.37		+0.10													
streetinsider-com	fmbi	0.90%	12.38	$12.32	+0.11	286,010	$12.59	$12.20	$12.27	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.27	12.08	+0.13	327841	12.55	12.07										
thestree	fmbi	0.9%	$12.38	12.32	0.11	286010	12.59	12.2	12.27	-13.48	9.26	7.4537461e7		9.04884777e8				
tickerspy	fmbi	0.90%	$12.38	12.32	+0.11	286,010	12.59	12.20	12.27	13.48	9.26		-49.1	914.6m	0.33%	$0.01		
tmx-quotemedia	fmbi	0.90%	12.380	12.320	0.110	286,010	12.590	12.200	12.270	13.480	9.260	74,537,461		922,773,767	0.326	0.010 usd	-0.25	
updown	fmbi	0.90%	$12.38	$12.32	$0.11	272,403	$12.59	$12.20	$12.27	$13.48	$9.26	74.53b		$915m				
wallstreetsurvivor	fmbi	0.90%	12.38	12.32	0.11	272,303	12.59	12.20		13.48	9.26			$915m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	0.90%	12.38	12.26	0.11	286,010	12.59	12.20	12.27	13.48	9.26			922.77m	0.30%	0.04	-0.25	
ycharts-com	fmbi	+0.81%	12.37		+0.10					13.48	9.26			922.06m	0.30%		-0.25	
zacks	fmbi	(0.90%)	12.38		0.11	vol.  286,010	12.59	12.20		13.48	9.26			914.57 m	0.33	0.04	-.24	
advfn	hott	-0.90	7.71	7.82	-0.07	581091	7.98	7.69										
barchart	hott	-0.90%	7.71	7.82	-0.07	581,091	7.98	7.69	7.78	8.45	4.43		262.00	$344.25 m	3.56%	$0.28	-0.31	
barrons	hott	0.90%	7.71	7.82	-0.07	580,691	7.98	7.69				44.55 million		$363.13 million	3.63%	$0.07		
bloomberg	hott	-0.900%	7.710	7.820	-0.070	581,091	7.980	7.690		8.45	4.58	44.748mil	128.500	345.006mil	3.632	0.070 regular cash	0.060	
boston-com	hott	-0.8997%	7.710 usd	7.820	-0.0700	581,091	7.980	7.690	7.780	8.450	4.580	44,747,906						
bostonmerchant	hott	-0.8997%	7.710 usd	7.820	-0.0700	581,091	7.980	7.690	7.780	8.450	4.580	44,747,906						
business-insider	hott	-0.8997%	7.710 usd	7.820	-0.0700	581,091	7.980	7.690	7.780	8.450	4.580	44,747,906						
chron	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
cio-com	hott	-0.90%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906		345m	3.5	0.28		
cnn-money	hott	-0.90%	7.71	7.82	-0.07	573,079	7.98	7.69	7.78				nm	$345.0m	3.63%			
easystockalterts	hott	-0.90%	7.71	7.82	-0.07	580691	7.98	7.69	7.78	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-0.90%	7.7100	7.8200	-0.0700	580,691	7.9800	7.6900	7.7800	8.4500	4.5800	44,748,000	nm	$348.14m	3.60%	$0.070000		
finance-abc7-com	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
financial-content	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-0.9%	$7.71	7.82	-0.07	580,691	7.98	7.69	7.78	8.45	4.58	45 mil		345 mil	3.6	0.28	-0.31	
finviz	hott	-0.90%	7.71			580,691			7.78	-8.76%	74.18%	44.75m		348.16m		0.28	-0.32	
fool	hott	-0.90%	$7.71	$7.82	-0.07	580,691	$7.98	$7.69	$7.78	$8.45	$4.58		0.00	$345.01m		0.28		
foxbusiness	hott		$7.71		-0.07	582,091			$7.78									
google-finance	hott	(-0.90%)	7.71	7.82	-0.07	580,691.00	7.98	7.69		8.45	4.58	44.75m		345.01m	3.63	0.07	-0.32	
howthemarketworks	hott	-0.9%	7.71	7.82	-0.07	572,779	7.98	7.69	7.78									
hpcwire	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
insidestocks	hott	-0.90%	7.71	7.82	-0.07	582091	7.98	7.69					price earnings ratio: 70.09					
investopedia	hott	-0.90 %	$7.71	7.82	-0.07				7.78									
investorguide	hott	-0.90%	7.71	7.87	-0.07		7.98	7.69		8.03	4.58			345.0m			-0.31	
marketintellisearch	hott	-0.9 %	$7.71	$7.87	-0.07	498.60k	$7.98	$7.69	$7.78			44.75m	0.00	0.35b	3.6 %		-0.32	
marketwatch	hott	-0.90%	$7.78	open: 7.82	-0.07	77,912	$7.98	$7.69	$7.78	$8.45	$4.58			$363.13m	3.63%	0.07		
minyanville	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
msn-money	hott	-0.90%	7.71	7.82	-0.07	580,691	7.98	7.69	7.78	8.45	4.58	44.75 mil	-24.87	351.72 mil	3.56%	0.28	-0.32	
nasdaq-com	hott	0.9%	$ 7.71	$ 7.82	0.07	580,691	$ 7.98	$ 7.69	$ 7.78	$ 8.45	$ 4.58	44,748,000		$ 345,007,080	3.6 %	$0.280000	$ -0.31	
optimum	hott	-0.90%	7.71 ( 4:30 pm edt)	7.82	-0.07	580,691	7.98	7.69	7.78	8.45	4.58	44.75m		345.0m	3.63	0.28	-0.31	
paidcontent	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
pc-quote	hott	-0.90%	7.71	7.82	-0.07	581,091	7.98	7.69	7.78	8.45	4.58	45,154,267	-25.09677	348,139,000		0.07		
personal-wealth-biz	hott	-0.90%	7.71	7.87	-0.07	582,091	7.98	7.69	7.78	8.03	4.58				3.60	0.28	-0.31	
predictwallstreet	hott	-0.90%	7.71		-0.07	580,691												
raymond-james	hott	-0.90	7.71	7.82	-0.07	580,691	7.98	7.69	7.71	8.45	4.58						-0.31	
renewable-energy-world	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
screamingmedia	hott	-0.90%	$	open: 7.82	-0.07	77,912	$7.98	$7.69	$7.78	$8.45	$4.58			$363.13m	3.63%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-0.90%	last trade: 7.71		change: -0.070													
smartmoney	hott	(-0.90%)	7.71	$7.82	-0.07	580,691	$7.98	$7.69	$7.78	$8.45	$4.58			348,100	3.60%	$0.07		
stocknod	hott	-0.8997%	7.710 usd	7.820	-0.0700	580,691	7.980	7.690	7.780	8.450	4.580	44,747,906						
stockpickr	hott	-0.90%	$7.71 -0.07 | -0.90%	7.82	-0.07	580.69k	7.98	7.69	7.78	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	-0.90%	7.71		-0.07													
streetinsider-com	hott	0.9%	7.71	$7.82	-0.07	580,691	$7.98	$7.69	$7.78	$8.45	$4.58						$-0.31	
thecramerreport	hott		7.78	7.87	-0.08	579064	7.90	7.77										
thestree	hott	-0.9%	$7.71	7.82	-0.07	580691	7.98	7.69	7.78	-8.45	4.58	4.4747906e7		3.51718541e8				
tickerspy	hott	-0.90%	$7.71	7.82	-0.07	580,691	7.98	7.69	7.78	8.45	4.58		-25.1	347.3m	3.60%	$0.07		
tmx-quotemedia	hott	-0.90%	7.710	7.820	-0.070	582,091	7.980	7.690	7.780	8.450	4.580	44,747,906		345,006,355	3.599	0.070 usd	-0.31	
updown	hott	-0.90%	$7.71	$7.82	-$0.07	503,179	$7.98	$7.69	$7.78	$8.45	$4.58	44.74b		$348m				
wallstreetsurvivor	hott	-0.90%	7.71	7.82	-0.07	572,779	7.98	7.69		8.45	4.58			$348m	3.60%	1.28 -	-0.18	
yahoo-finance	hott	0.90%	7.71	7.87	0.07	580,691	7.98	7.69	7.78	8.45	4.58			345.00m	3.60%	0.28	-0.31	
ycharts-com	hott	-0.90%	7.71		-0.07					8.45	4.58			344.25m	3.94%		-0.31	
zacks	hott	(-0.90%)	7.71		-0.07	vol.  580,691	7.98	7.69		8.45	4.58		259.33	348.14 m	3.60	0.28	.03	
advfn	sbsi	1.49	20.5	20.36	0.3	25706	20.69	20.13										
barchart	sbsi	+1.49%	20.50	20.36	+0.30	28,287	20.69	20.13	20.20	22.64	17.19		9.40	$336.61 m	3.4%	$0.68	+2.13	
barrons	sbsi	1.49%	20.50	20.36	+0.30	25,706	20.69	20.13				16.55 million		$333.26 million	3.32%	$0.17		
bloomberg	sbsi	1.485%	20.500	20.360	0.300	25,706	20.690	20.130		22.10	16.79	16.441mil	9.696	337.049mil	3.988	0.170 regular cash	2.114	
boston-com	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
bostonmerchant	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
business-insider	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
chron	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
cio-com	sbsi	+1.49%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417	9.579	337m	3.4	0.68		
cnn-money	sbsi	+1.39%today&rsquo;s change	20.48data as of 3:59pm et	20.36	+0.28	19,516	20.69	20.13	20.20				9.6	$336.7m	3.32%			
easystockalterts	sbsi	1.47%	20.50	20.36	+0.30	25706	20.69	20.13	20.20	23.00	17.78		9.58				2.14	
eresearch-fidelity-com	sbsi	1.49%	20.5000	20.3600	0.3000	25,706	20.6900	20.1300	20.2000	22.1000	16.9333	16,441,000	9.47	$332.11m	3.37%	$0.170000		
finance-abc7-com	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
financial-content	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	1.5%	$20.50	20.36	0.30	25,706	20.69	20.13	20.20	22.10	16.93	16 mil	9.6	337 mil	4.1	0.85	2.14	
finviz	sbsi	1.49%	20.50			25,706			20.20	-9.44%	20.28%	16.44m	9.48	332.09m		0.68	2.13	
fool	sbsi	+1.49%	$20.50	$20.36	0.30	25,706	$20.69	$20.13	$20.20	$22.10	$16.93		9.40	$337.05m	2.90%	0.68		
foxbusiness	sbsi		$20.50		+0.30	25,706			$20.20									
google-finance	sbsi	(1.49%)	20.50	20.36	+0.30	25,706.00	20.69	20.13		22.10	16.93	16.44m	9.63	337.05m	3.32	0.17	2.13	
howthemarketworks	sbsi	1.485%	20.5	20.36	0.3	25,706	20.69	20.13	20.2									
hpcwire	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
insidestocks	sbsi	+1.49%	20.50	20.36	+0.30	25706	20.69	20.13										
investopedia	sbsi	+1.49 %	$20.50	20.36	+0.30				20.20									
investorguide	sbsi	+1.49%	20.50	20.36	+0.30		20.69	20.13		23.00	17.78		9.44	336.8m			2.14	
marketintellisearch	sbsi	1.49 %	$20.50	$20.36	0.30	10.90k	$20.69	$20.13	$20.20			16.44m	9.48	0.33b	3.37 %		2.13	
marketwatch	sbsi	+1.49%	$20.50	open: 20.36	+0.30	2,706	$20.69	$20.13	$20.20	$22.10	$16.93		10.06	$333.26m	3.32%	0.17	2.04	
minyanville	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
msn-money	sbsi	+1.49%	20.50	20.36	+0.30	25,706	20.69	20.13	20.20	22.10	16.93	16.44 mil	9.58	328.66 mil	3.40%	0.68	2.13	
nasdaq-com	sbsi	1.49%	$ 20.50	$ 20.36	0.30	25,706	$ 20.69	$ 20.13	$ 20.20	$ 22.10	$ 16.9333	16,441,000	9.64	$ 337,040,500	3.37 %	$0.680000	$ 2.13	
optimum	sbsi	+1.49%	20.50 ( 4:30 pm edt)	20.36	+0.30	25,706	20.69	20.13	20.20	23.00	17.78	16.44m	9.6	337.0m	3.32	0.68	2.14	
paidcontent	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
pc-quote	sbsi	1.49%	20.5	20.36	0.30	25,706	20.69	20.13	20.2	22.10	16.93	16,200,400	9.43925	332,108,000		0.17		
personal-wealth-biz	sbsi	+1.49%	20.50	20.36		25,706	20.69	20.13	20.20	23.00	17.78		9.44		4.21	0.85	2.14	
predictwallstreet	sbsi	+1.49%	20.50		+0.30	25,706												
raymond-james	sbsi	1.49	20.50	20.36	0.30	25,706	20.69	20.13	20.50	22.10	16.89		9.15				2.24	
renewable-energy-world	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
screamingmedia	sbsi	+1.49%	$	open: 20.36	+0.30	2,706	$20.69	$20.13	$20.20	$22.10	$16.93		10.06	$333.26m	3.32%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+1.49%	last trade: 20.50		change: 0.300								p/e ratio: 9.44					
smartmoney	sbsi	(1.49%)	20.50	$20.36	0.30	25,706	$20.69	$20.13	$20.20	$22.10	$16.93			332,100	3.37%	$0.17		
stocknod	sbsi	+1.485%	20.50 usd	20.36	+0.3000	25,706	20.69	20.13	20.20	23.00	17.78	16,441,417						
stockpickr	sbsi	1.49%	$20.50 0.30 | 1.49%	20.36	0.30	25.71k	20.69	20.13	20.20	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	1.39%	20.48		+0.28													
streetinsider-com	sbsi	1.49%	20.50	$20.36	+0.30	25,706	$20.69	$20.13	$20.20	$23.00	$17.78		9.58				$2.14	
thecramerreport	sbsi		20.20	20.14	+0.21	16135	20.47	19.92										
thestree	sbsi	1.49%	$20.5	20.36	0.3	25706	20.69	20.13	20.2	-22.1	16.93	1.6441417e7		3.28663926e8				
tickerspy	sbsi	1.49%	$20.50	20.36	+0.30	25,706	20.69	20.13	20.20	22.10	16.93		9.4	332.1m	3.37%	$0.17		
tmx-quotemedia	sbsi	1.49%	20.500	20.360	0.300	25,706	20.690	20.130	20.200	22.100	16.933	16,441,417	9.50	337,049,049	3.366	0.170 usd	2.14	
updown	sbsi	1.49%	$20.50	$20.36	$0.30	23,000	$20.69	$20.13	$20.20	$22.10	$16.93	16.44b	9.47	$332m				
wallstreetsurvivor	sbsi	1.49%	20.50	20.36	0.30	25,706	20.69	20.13		22.10	16.93		9.50	$332m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	1.49%	20.50	20.36	0.30	25,706	20.69	20.13	20.20	23.00	17.78		9.58	336.79m	3.40%	0.68	2.14	
ycharts-com	sbsi	+1.39%	20.48		+0.28					22.10	16.93		9.57	336.28m	3.35%		2.14	
zacks	sbsi	(1.49%)	20.50		0.30	vol.  25,706	20.69	20.13		22.10	16.93		9.5	332.11 m	3.37	0.68	2.13	
advfn	smrt	1.61	10.1	9.99	0.16	227794	10.29	9.9										
barchart	smrt	+1.61%	10.10	9.99	+0.16	222,752	10.29	9.90	9.94	10.95	6.22		12.61	$449.25 m			+1.12	
barrons	smrt	1.61%	10.10	9.99	+0.16	227,070	10.29	9.90				43.59 million		$450.37 million		$0.5		
bloomberg	smrt	1.610%	10.100	9.990	0.160	227,794	10.290	9.900		10.95	6.22	44.947mil	11.099	453.960mil	4.926	0.500 special cash	0.910	
boston-com	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
bostonmerchant	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
business-insider	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
chron	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
cio-com	smrt	+1.61%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512	9.099	454m				
cnn-money	smrt	+1.61%	10.10	9.99	+0.16	218,976	10.29	9.90	9.94				9.1	$454.0m				
easystockalterts	smrt	1.60%	10.10	9.99	+0.16	227694	10.29	9.90	9.94	10.95	6.56		9.10				1.11	
eresearch-fidelity-com	smrt	1.61%	10.1000	9.9900	0.1600	227,794	10.2900	9.9000	9.9400	10.9500	6.5600	44,947,000	8.88	$446.77m				
finance-abc7-com	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
finance-abc7chicago-com	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
financial-content	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
finapps-forbes-com	smrt	1.6%	$10.10	9.99	0.16	227,794	10.29	9.90	9.94	10.95	6.56	45 mil	9.0	454 mil	0.0	0.00	1.12	
finviz	smrt	1.61%	10.10			227,794			9.94	-7.76%	53.96%	44.95m	8.87	446.80m			1.12	
fool	smrt	+1.61%	$10.10	$9.99	0.16	227,794	$10.29	$9.90	$9.94	$10.95	$6.56		8.70	$453.96m				
foxbusiness	smrt		$10.10		+0.16	232,469			$9.94									
google-finance	smrt	(1.61%)	10.10	9.99	+0.16	227,794.00	10.29	9.90		10.95	6.56	44.95m	8.98	453.96m	null	null	1.12	
howthemarketworks	smrt	1.61%	10.1	9.99	0.16	227,694	10.29	9.9	9.94									
hpcwire	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
insidestocks	smrt	+1.61%	10.10	9.99	+0.16	232469	10.29	9.90					price earnings ratio: 12.32					
investopedia	smrt	+1.61 %	$10.10	9.99	+0.16				9.94									
investorguide	smrt	+1.61%	10.10	9.97	+0.16		10.29	9.90		10.95	6.56		8.95	454.0m			1.111	
marketintellisearch	smrt	1.61 %	$10.10	$9.97	0.16	225.20k	$10.29	$9.90	$9.94			44.95m	8.87	0.45b	0.0 %		1.12	
marketwatch	smrt	+1.61%	$10.10	open: 9.99	+0.16	5,399	$10.29	$9.90	$9.94	$10.95	$6.56		8.94	$450.37m		0.50	1.13	
minyanville	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
msn-money	smrt	+1.61%	10.10	9.99	+0.16	227,794	10.29	9.90	9.94	10.95	6.56	44.95 mil	9.02	436.43 mil			1.13	
nasdaq-com	smrt	1.61%	$ 10.10	$ 9.99	0.16	227,794	$ 10.29	$ 9.90	$ 9.94	$ 10.95	$ 6.56	44,480,000	9.02	$ 449,248,000	20.12 %	$2.000000	$ 1.12	
optimum	smrt	+1.61%	10.10 ( 4:00 pm edt)	9.99	+0.16	227,694	10.29	9.90	9.94	10.95	6.56	44.95m	9.1	454.0m			1.11	
paidcontent	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
pc-quote	smrt	1.61%	10.1	9.99	0.16	232,469	10.29	9.9	9.94	10.95	6.56	44,234,970	8.875	446,773,000		0.5		
personal-wealth-biz	smrt	+1.61%	10.10	9.97		232,469	10.29	9.90	9.94	10.95	6.56		8.95			0.00	1.111	
predictwallstreet	smrt	+1.61%	10.10		+0.16	227,794												
raymond-james	smrt	1.61	10.10	9.99	0.16	227,794	10.29	9.90	10.10	10.95	6.56		8.94				1.13	
renewable-energy-world	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
screamingmedia	smrt	+1.61%	$	open: 9.99	+0.16	5,399	$10.29	$9.90	$9.94	$10.95	$6.56		8.94	$450.37m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	+1.61%	last trade: 10.10		change: 0.160								p/e ratio: 8.95					
smartmoney	smrt	(1.61%)	10.10	$9.99	0.16	227,794	$10.29	$9.90	$9.94	$10.95	$6.56			446,800	0.00%	$0.50		
stocknod	smrt	+1.610%	10.10 usd	9.990	+0.1600	227,694	10.29	9.900	9.940	10.95	6.560	44,946,512						
stockpickr	smrt	1.61%	$10.10 0.16 | 1.61%	9.99	0.16	227.79k	10.29	9.90	9.94	10.95	6.56							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	1.51%	10.09		+0.15													
streetinsider-com	smrt	1.61%	10.10	$9.99	+0.16	227,694	$10.29	$9.90	$9.94	$10.95	$6.56		9.10				$1.11	
thecramerreport	smrt		9.94	9.65	+0.23	176688	10.00	9.45										
thestree	smrt	1.61%	$10.1	9.99	0.16	227794	10.29	9.9	9.94	-10.95	6.56	4.4946512e7		4.36430632e8				
tickerspy	smrt	1.61%	$10.10	9.99	+0.16	227,794	10.29	9.90	9.94	10.95	6.56		8.9	443.9m	0.00%	$0.50		
tmx-quotemedia	smrt	1.61%	10.100	9.990	0.160	232,469	10.290	9.900	9.940	10.950	6.560	44,946,512	9.00	453,959,771			1.11	
updown	smrt	1.61%	$10.10	$9.99	$0.16	227,070	$10.29	$9.90	$9.94	$10.95	$6.56	43.99b	8.52	$447m				
wallstreetsurvivor	smrt	1.61%	10.10	9.99	0.16	227,694	10.29	9.90		10.95	6.56		9.00	$447m		0.50 -	1.08	
yahoo-finance	smrt	1.61%	10.10	9.97	0.16	227,794	10.29	9.90	9.94	10.95	6.56		9.09	453.95m			1.11	
ycharts-com	smrt	+1.51%	10.09		+0.15					10.95	6.56		9.09	448.80m	0.00%		1.11	
zacks	smrt	(1.61%)	10.10		0.16	vol.  227,794	10.29	9.90		10.95	6.56		12.91	446.77 m	0.00	0.00	.77	
advfn	srdx	4.96	12.06	11.54	0.57	58505	12.295	11.54										
barchart	srdx	+4.96%	12.06	11.54	+0.57	60,258	12.29	11.54	11.49	16.34	8.28		59.21	$210.93 m			-1.18	
barrons	srdx	4.96%	12.06	11.54	+0.57	58,505	12.295	11.54				17.37 million		$202.50 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	4.961%	12.060	11.540	0.570	58,505	12.295	11.540		16.60	8.28	17.517mil		211.253mil			-0.190	
boston-com	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
bostonmerchant	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
business-insider	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
chron	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
cio-com	srdx	+4.96%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828		211m				
cnn-money	srdx	+4.96%	12.06	11.54	+0.57	58,505	12.30	11.54	11.49				nm	$211.3m				
easystockalterts	srdx	4.94%	12.06	11.54	+0.57	58505	12.30	11.54	11.49	16.60	8.29						-1.17	
eresearch-fidelity-com	srdx	4.96%	12.0600	11.5400	0.5700	58,505	12.2950	11.5400	11.4900	16.6000	8.2850	17,517,000	nm	$201.27m				
finance-abc7-com	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
finance-abc7chicago-com	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
financial-content	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
finapps-forbes-com	srdx	5.0%	$12.06	11.54	0.57	58,505	12.30	11.54	11.49	16.60	8.28	18 mil		211 mil	0.0	0.00	-1.18	
finviz	srdx	4.96%	12.06			58,505			11.49	-27.35%	45.48%	17.52m		211.29m			-1.51	
fool	srdx	+4.96%	$12.06	$11.54	0.57	58,505	$12.30	$11.54	$11.49	$16.60	$8.28		0.00	$211.25m				
foxbusiness	srdx		$12.06		+0.57	58,505			$11.49									
google-finance	srdx	(4.96%)	12.06	11.54	+0.57	58,505.00	12.30	11.54		16.60	8.28	17.49m		210.91m			-1.51	
howthemarketworks	srdx	4.961%	12.06	11.54	0.57	55,896	12.295	11.54	11.49									
hpcwire	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
insidestocks	srdx	+4.96%	12.06	11.54	+0.57	58500	12.30	11.54					price earnings ratio: 67.00					
investopedia	srdx	+4.96 %	$12.06	11.54	+0.57				11.49									
investorguide	srdx	+4.96%	12.06	11.54	+0.57		12.295	11.54		16.34	8.29			211.2m			-1.51	
marketintellisearch	srdx	4.96 %	$12.06	$11.54	0.57	54.30k	$12.29	$11.54	$11.49			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	+4.96%	$12.06	open: 11.54	+0.57	3,109	$12.30	$11.54	$11.49	$16.12	$8.29			$202.50m				
minyanville	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
msn-money	srdx	+4.96%	12.06	11.54	+0.57	58,505	12.30	11.54	11.49	16.60	8.29	17.52 mil	-7.99	197.06 mil			-1.51	
nasdaq-com	srdx	4.96%	$ 12.06	$ 11.54	0.57	58,505	$ 12.295	$ 11.54	$ 11.49	$ 16.60	$ 8.285	17,517,000		$ 211,255,020			$ -1.18	
optimum	srdx	+4.96%	12.06 ( 4:30 pm edt)	11.54	+0.57	58,505	12.29	11.54	11.49	16.60	8.29	17.52m		211.3m			-1.17	
paidcontent	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
pc-quote	srdx	4.96%	12.06	11.54	0.57	58,505	12.295	11.54	11.49	16.60	8.29	16,689,080	-7.60927	201,270,000				
personal-wealth-biz	srdx	+4.96%	12.06	11.54		58,505	12.295	11.54	11.49	16.34	8.29					0.00	-1.51	
predictwallstreet	srdx	+4.96%	12.06		+0.57	58,505												
raymond-james	srdx	4.96	12.06	11.54	0.57	58,505	12.30	11.54	12.06	16.60	8.29						-1.51	
renewable-energy-world	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
screamingmedia	srdx	+4.96%	$	open: 11.54	+0.57	3,109	$12.30	$11.54	$11.49	$16.12	$8.29			$202.50m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	+4.96%	last trade: 12.06		change: 0.570													
smartmoney	srdx	(4.96%)	12.06	$11.54	0.57	58,505	$12.30	$11.54	$11.49	$16.60	$8.28			201,300	0.00%	$0.00		
stocknod	srdx	+4.961%	12.06 usd	11.54	+0.5700	58,505	12.29	11.54	11.49	16.60	8.285	17,516,828						
stockpickr	srdx	4.96%	$12.06 0.57 | 4.96%	11.54	0.57	58.51k	12.30	11.54	11.49	16.60	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	4.79%	12.04		+0.55													
streetinsider-com	srdx	4.96%	12.06	$11.54	+0.57	58,505	$12.30	$11.54	$11.49	$16.60	$8.29						$-1.17	
thecramerreport	srdx		11.49	11.11	+0.24	34490	11.53	11.03										
thestree	srdx	4.96%	$12.06	11.54	0.57	58505	12.3	11.54	11.49	-16.6	8.29	1.7516828e7		1.97064315e8				
tickerspy	srdx	4.96%	$12.06	11.54	+0.57	58,505	12.29	11.54	11.49	16.60	8.29		-7.6	201.2m	0.00%	$0.00		
tmx-quotemedia	srdx	4.96%	12.060	11.540	0.570	58,505	12.295	11.540	11.490	16.340	8.285	17,516,828		211,252,946			-1.17	
updown	srdx	4.96%	$12.06	$11.54	$0.57	55,396	$12.30	$11.54	$11.49	$16.60	$8.28	17.51b		$201m				
wallstreetsurvivor	srdx	4.96%	12.06	11.54	0.57	55,896	12.30	11.54		15.50	8.29			$201m			-1.21	
yahoo-finance	srdx	4.96%	12.06	11.54	0.57	58,505	12.30	11.54	11.49	16.34	8.29			211.24m			-1.51	
ycharts-com	srdx	+4.79%	12.04		+0.55					16.60	8.28			210.58m	0.00%		-1.18	
zacks	srdx	(4.96%)	12.06		0.57	vol.  58,505	12.30	11.54		16.60	8.29		60.47	201.27 m	0.00	0.00	.19	
advfn	bll	0.66	39.76	39.69	0.26	1424856	40.05	39.58										
barchart	bll	+0.66%	39.76	39.69	+0.26	1,424,856	40.05	39.58	39.50	40.56	26.68		16.39	$6.73 b	0.7%	$0.28	+2.67	
barrons	bll	0.66%	39.76	39.69	+0.26	1.423m	40.05	39.58				183.54 million		$6.78 billion	0.70%	$0.07		
bloomberg	bll	0.658%	39.760	39.690	0.260	1,424,856	40.050	39.580		40.56	26.86	167.964mil	12.744	6,678.267mil	0.604	0.070 regular cash	3.120	
boston-com	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
bostonmerchant	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
business-insider	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
chron	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
cio-com	bll	+0.66%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470	14.89	7b	0.7	0.28		
cnn-money	bll	+0.66%	39.76	39.69	+0.26	1,424,756	40.05	39.58	39.50				14.9	$6.7b	0.70%			
easystockalterts	bll	0.66%	39.76	39.69	+0.26	1424856	40.05	39.58	39.50	74.42	33.48		14.89				2.67	
eresearch-fidelity-com	bll	0.66%	39.7600	39.6900	0.2600	1,424,856	40.0500	39.5800	39.5000	40.5550	26.8650	167,964,000	12.89	$6.63b	0.71%	$0.070000		
finance-abc7-com	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
financial-content	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
finapps-forbes-com	bll	0.7%	$39.76	39.69	0.26	1,424,856	40.05	39.58	39.50	40.55	26.86	168 mil	14.9	7 bil	0.7	0.28	2.67	
finviz	bll	0.66%	39.76			1,424,756			39.50	-1.97%	48.92%	167.96m	12.99	6.68b		0.28	3.06	
fool	bll	+0.66%	$39.76	$39.69	0.26	1,424,756	$40.05	$39.58	$39.50	$40.56	$26.86		14.90	$6.68b	0.80%	0.28		
foxbusiness	bll		$39.76		+0.26	1,424,856			$39.50									
google-finance	bll	(0.66%)	39.76	39.69	+0.26	1.42m	40.05	39.58		40.56	26.86	167.96m	13.01	6.68b	0.70	0.07	3.06	
howthemarketworks	bll	0.658%	39.76	39.69	0.26	1,423,356	40.05	39.58	39.5									
hpcwire	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
insidestocks	bll	+0.66%	39.76	39.69	+0.26	1424756	40.05	39.58					price earnings ratio: 16.33					
investopedia	bll	+0.66 %	$39.76	39.69	+0.26				39.50									
investorguide	bll	+0.66%	39.76	39.69	+0.26		40.05	39.58		40.56	26.865		14.76	6.678b			2.676	
marketintellisearch	bll	0.66 %	$39.76	$39.69	0.26	1366.10k	$40.05	$39.58	$39.50			167.96m	12.91	6.63b	0.71 %		3.06	
marketwatch	bll	+0.66%	$39.70	open: 39.69	+0.26	4,827	$40.05	$39.58	$39.50	$40.56	$26.87		12.46	$6.78b	0.70%	0.07	3.19	
minyanville	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
msn-money	bll	+0.66%	39.76	39.69	+0.26	1.42 mil	40.05	39.58	39.50	40.56	26.87	167.96 mil	12.99	6.71 bil	0.70%	0.28	2.67	
nasdaq-com	bll	0.66%	$ 39.76		0.26	1,424,856	$ 40.05	$ 39.58	$ 39.50	$ 40.555	$ 26.865	167,964,000	14.89	$ 6,678,248,640	0.71 %	$0.280000	$ 2.67	
optimum	bll	+0.66%	39.76 ( 4:15 pm edt)	39.69	+0.26	1,424,856	40.05	39.58	39.50	74.42	33.48	167.96m	14.9	6.7b	0.70	0.28	2.67	
paidcontent	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
pc-quote	bll	0.66%	39.76	39.69	0.26	1,424,856	40.05	39.58	39.5	40.56	26.87	166,865,644	12.9085	6,634,578,000		0.07		
personal-wealth-biz	bll	+0.66%	39.76	39.69		1,424,856	40.05	39.58	39.50	40.56	26.865		14.76		0.52	0.205	2.676	
predictwallstreet	bll	+0.66%	39.76		+0.26	1,424,856												
raymond-james	bll	0.66	39.76	39.69	0.26	1,424,856	40.05	39.58	39.76	40.56	26.87		12.76				3.12	
renewable-energy-world	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
screamingmedia	bll	+0.66%	$	open: 39.69	+0.26	4,827	$40.05	$39.58	$39.50	$40.56	$26.87		12.46	$6.78b	0.70%	0.07	3.19	
scroli	bll	0.66%	bll 39.76	39.69	0.26	1,253,207	40.05	39.58	39.50	40.56	26.86		13.01				3.06	
simple-stock-quotes	bll	+0.66%	last trade: 39.76		change: 0.260								p/e ratio: 14.76					
smartmoney	bll	(0.66%)	39.76	$39.69	0.26	1,424,856	$40.05	$39.58	$39.50	$40.56	$26.86			6,634,600	0.71%	$0.07		
stocknod	bll	+0.6582%	39.76 usd	39.69	+0.2600	1,424,856	40.05	39.58	39.50	74.42	33.48	167,964,470						
stockpickr	bll	0.66%	$39.76 0.26 | 0.66%	39.69	0.26	1.42m	40.05	39.58	39.50	40.56	26.87							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	0.63%	39.75		+0.25													
streetinsider-com	bll	0.66%	39.76	$39.69	+0.26	1,424,856	$40.05	$39.58	$39.50	$74.42	$33.48		14.89				$2.67	
thecramerreport	bll		39.50	39.74	-0.42	2156824	39.74	39.03										
thestree	bll	0.66%	$39.76	39.69	0.26	1424756	40.05	39.58	39.5	-40.56	26.87	1.6796447e8		6.705141642e9				
tickerspy	bll	0.66%	$39.76	39.69	+0.26	1,424,856	40.05	39.58	39.50	40.55	26.86		12.9	6.6b	0.71%	$0.07		
tmx-quotemedia	bll	0.66%	39.760	39.690	0.260	1,424,856	40.050	39.580	39.500	40.555	26.865	167,964,470	14.80	6,678,267,327	7.089	0.070 usd	2.68	
updown	bll	0.66%	$39.76	$39.69	$0.26	1,419,929	$40.05	$39.58	$39.50	$40.56	$26.86	167.96b	14.53	$6.63b				
wallstreetsurvivor	bll	0.66%	39.76	39.69	0.26	1,423,356	40.05	39.58		40.56	27.57		14.80	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	0.66%	39.76	39.69	0.26	1,424,856	40.05	39.58	39.50	40.56	26.87		14.86	6.68b	0.70%	0.28	2.68	
ycharts-com	bll	+0.63%	39.75		+0.25					40.50	26.84		14.94	6.73b	0.70%		2.66	
zacks	bll	(0.66%)	39.76		0.26	vol.  1,424,856	40.05	39.58		40.56	26.84		16.22	6.63 b	0.71	0.28	2.43	
advfn	blk	0.74	185.05	185.23	1.36	764718	187.0	184.5										
barchart	blk	+0.74%	185.05	185.23	+1.36	764,718	187.00	184.50	183.69	206.68	135.31		16.21	$35.38 b	2.95%	$5.50	+11.28	
barrons	blk	0.74%	185.05	185.23	+1.36	763,618	187.00	184.50				192.69 million		$50.78 billion	2.97%	$1.38		
bloomberg	blk	0.740%	185.050	185.230	1.360	764,718	187.000	184.500		209.77	139.16	132.319mil	16.091	35,583.990mil	2.573	1.375 regular cash	11.500	
boston-com	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
bostonmerchant	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
business-insider	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
chron	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
cio-com	blk	+0.74%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949	16.42	36b	2.8	5.5		
cnn-money	blk	+0.74%	185.05	185.23	+1.36	737,740	187.00	184.50	183.69				16.4	$35.6b	2.97%			
easystockalterts	blk	0.73%	185.05	185.23	+1.36	763618	187.00	184.50	183.69	209.77	139.16		16.42				11.27	
eresearch-fidelity-com	blk	0.74%	185.0500	185.2300	1.3600	764,718	187.0000	184.5000	183.6900	209.7700	139.1600	192,294,000	16.28	$35.32b	2.99%	$1.375000		
finance-abc7-com	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
financial-content	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
finapps-forbes-com	blk	0.7%	$185.05	185.23	1.36	764,718	187.00	184.50	183.69	209.77	139.16	192 mil	16.4	36 bil	3.0	5.50	11.28	
finviz	blk	0.74%	185.05			763,618			183.69	-10.55%	36.63%	192.29m	16.30	35.32b		5.50	11.27	
fool	blk	+0.74%	$185.05	$185.23	1.36	764,718	$187.00	$184.50	$183.69	$209.77	$139.16		16.50	$35.58b	1.40%	5.50		
foxbusiness	blk		$185.05		+1.36	765,218			$183.69									
google-finance	blk	(0.74%)	185.05	185.23	+1.36	764,718.00	187.00	184.50		209.77	139.16	192.29m	16.42	35.58b	2.97	1.38	11.27	
howthemarketworks	blk	0.74%	185.05	185.23	1.36	763,618	187	184.5	183.69									
hpcwire	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
insidestocks	blk	+0.74%	185.05	185.23	+1.36	764718	187.00	184.50					price earnings ratio: 16.29					
investopedia	blk	+0.74 %	$185.05	185.23	+1.36				183.69									
investorguide	blk	+0.74%	185.05	185.23	+1.36		187.00	184.50		209.77	139.16		16.30	35.575b			11.269	
marketintellisearch	blk	0.74 %	$185.05	$185.23	1.36	731.70k	$187.00	$184.50	$183.69			192.29m	16.30	35.32b	2.99 %		11.27	
marketwatch	blk	+0.74%	$185.05	open: 185.23	+1.36	26,978	$187.00	$184.50	$183.69	$209.77	$139.16		16.28	$50.78b	2.97%	1.38	11.36	
minyanville	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
msn-money	blk	+0.74%	185.05	185.23	+1.36	764,718	187.00	184.50	183.69	209.77	139.16	192.29 mil	16.42	35.84 bil	2.95%	5.50	11.27	
nasdaq-com	blk	0.74%	$ 185.05		1.36	763,618	$ 187	$ 184.50	$ 183.69	$ 209.77	$ 139.16	192,294,000	16.41	$ 35,584,004,700	2.99 %	$5.500000	$ 11.28	
optimum	blk	+0.74%	185.05 ( 4:01 pm edt)	185.23	+1.36	763,618	187.00	184.50	183.69	209.77	139.16	192.29m	16.4	35.6b	2.97	5.50	11.27	
paidcontent	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
pc-quote	blk	0.74%	185.05	185.23	1.36	764,718	187.0	184.5	183.69	209.77	139.16	131,346,544	16.29902	24,305,678,000		1.375		
personal-wealth-biz	blk	+0.74%	185.05	185.23		765,218	187.00	184.50	183.69	209.77	139.16		16.30		2.59	4.75	11.269	
predictwallstreet	blk	+0.74%	185.05		+1.36	764,718												
raymond-james	blk	0.74	185.05	185.23	1.36	764,718	187.00	184.50	185.05	209.77	139.16		16.25				11.39	
renewable-energy-world	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
screamingmedia	blk	+0.74%	$	open: 185.23	+1.36	26,978	$187.00	$184.50	$183.69	$209.77	$139.16		16.28	$50.78b	2.97%	1.38	11.36	
scroli	blk	0.74%	blk 185.05	185.23	1.36	657,902	187.00	184.50	183.69	209.77	139.16		16.42				11.27	
simple-stock-quotes	blk	+0.74%	last trade: 185.05		change: 1.360								p/e ratio: 16.3					
smartmoney	blk	(0.74%)	185.05	$185.23	1.36	764,718	$187.00	$184.50	$183.69	$209.77	$139.16			35,322,500	2.99%	$1.38		
stocknod	blk	+0.7404%	185.05 usd	185.23	+1.360	764,718	187.00	184.50	183.69	209.77	139.16	192,293,949						
stockpickr	blk	0.74%	$185.05 1.36 | 0.74%	185.49	1.36	764.72k	187.00	184.50	183.69	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	0.66%	184.90		+1.21													
streetinsider-com	blk	0.74%	185.05	$185.23	+1.36	763,618	$187.00	$184.50	$183.69	$209.77	$139.16		16.42				$11.27	
thecramerreport	blk		183.69	185.40	-2.69	943046	188.56	183.50										
thestree	blk	0.74%	$185.05	185.49	1.36	764718	187.0	184.5	183.69	-209.77	139.16	1.92293949e8		3.5839746215e10				
tickerspy	blk	0.74%	$185.05	185.23	+1.36	763,618	187.00	184.50	183.69	209.77	139.16		16.3	35.3b	2.99%	$1.38		
tmx-quotemedia	blk	0.74%	185.050	185.230	1.360	765,218	187.000	184.500	183.690	209.770	139.160	192,293,949	16.30	35,583,995,262	2.994	1.375 usd	11.27	
updown	blk	0.74%	$185.05	$185.23	$1.36	737,740	$187.00	$184.50	$183.69	$209.77	$139.16	192.29b	15.90	$35.32b				
wallstreetsurvivor	blk	0.74%	185.05	185.23	1.36	763,618	187.00	184.50		209.77	139.16		16.30	$35b	3.00%	4.00 -	10.55	
yahoo-finance	blk	0.74%	185.05	185.23	1.36	764,718	187.00	184.50	183.69	209.77	139.16		16.42	35.57b	3.00%	5.50	11.27	
ycharts-com	blk	+0.66%	184.90		+1.21					209.77	139.16		16.41	35.35b	2.88%		11.27	
zacks	blk	(0.74%)	185.05		1.36	vol.  764,718	187.00	184.50		209.77	139.16		15.97	35.12 b	2.99	5.50	11.5	
advfn	nvda	-0.20	14.66	14.89	-0.03	15792768	14.99	14.52										
barchart	nvda	-0.20%	14.66	14.89	-0.03	14,437,799	14.99	14.52	14.69	26.17	8.65		23.63	$8.72 b			+0.40	
barrons	nvda	0.20%	14.66	14.89	-0.03	15.678m	14.99	14.52				588.68 million		$9.26 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-0.204%	14.660	14.890	-0.030	15,792,768	14.990	14.520		26.17	8.65	600.288mil	23.270	8,800.228mil			0.630	
boston-com	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
bostonmerchant	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
business-insider	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
chron	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
cio-com	nvda	-0.20%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389	35.76	9b				
cnn-money	nvda	-0.20%	14.66	14.89	-0.03	15,668,611	14.99	14.52	14.69				35.8	$8.8b				
easystockalterts	nvda	-0.20%	14.66	14.89	-0.03	15692201	14.99	14.52	14.69	26.17	8.65		35.76				0.41	
eresearch-fidelity-com	nvda	-0.20%	14.6600	14.8900	-0.0300	15,792,768	14.9900	14.5200	14.6900	26.1700	8.6500	600,288,000	35.83	$8.82b				
finance-abc7-com	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
financial-content	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-0.2%	$14.66	14.89	-0.03	15,792,768	14.99	14.52	14.69	26.17	8.65	600 mil	35.8	9 bil	0.0	0.00	0.41	
finviz	nvda	-0.20%	14.66			15,791,668			14.69	-43.98%	69.48%	600.29m	35.83	8.82b			0.41	
fool	nvda	-0.20%	$14.66	$14.89	-0.03	15,700,968	$14.99	$14.52	$14.69	$26.17	$8.65		36.30	$8.80b				
foxbusiness	nvda		$14.66		-0.03	15,819,574			$14.69									
google-finance	nvda	(-0.20%)	14.66	14.89	-0.03	15.79m	14.99	14.52		26.17	8.65	600.29m	36.17	8.80b			0.41	
howthemarketworks	nvda	-0.204%	14.66	14.89	-0.03	15,784,001	14.99	14.52	14.69									
hpcwire	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
insidestocks	nvda	-0.20%	14.66	14.89	-0.03	14077312	14.99	14.52					price earnings ratio: 19.81					
investopedia	nvda	-0.20 %	$14.66	14.89	-0.03				14.69									
investorguide	nvda	-0.20%	14.66	14.87	-0.03		14.99	14.53		26.17	8.65		34.65	8.800b			0.424	
marketintellisearch	nvda	-0.27 %	$14.65	$14.89	-0.04	15513.70k	$14.99	$14.52	$14.69			600.29m	35.83	8.82b	0.0 %		0.41	
marketwatch	nvda	-0.20%	$14.66	open: 14.89	-0.03	144,856	$14.99	$14.52	$14.69	$26.17	$8.65		35.86	$9.26b			0.41	
minyanville	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
msn-money	nvda	-0.20%	14.66	14.89	-0.03	15.79 mil	14.99	14.52	14.69	26.17	8.65	600.29 mil	34.90	8.94 bil			0.41	
nasdaq-com	nvda	0.2%	$ 14.66	$ 14.89	0.03	15,792,768	$ 14.99	$ 14.52	$ 14.69	$ 26.17	$ 8.65	600,288,000	36.65	$ 8,800,222,080			$ 0.40	
optimum	nvda	-0.20%	14.66 ( 4:00 pm edt)	14.89	-0.03	15,661,859	14.99	14.52	14.69	26.17	8.65	600.29m	35.8	8.8b			0.41	
paidcontent	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
pc-quote	nvda	-0.20%	14.66	14.89	-0.03	15,819,574	14.99	14.52	14.69	26.17	8.65	601,516,371	34.97619	8,818,230,000				
personal-wealth-biz	nvda	-0.20%	14.66	14.87	-0.03	15,818,474	14.99	14.52	14.69	26.17	8.65		34.65			0.00	0.424	
predictwallstreet	nvda	-1.34%	14.69		-0.20	21,690,915												
raymond-james	nvda	-0.20	14.66	14.89	-0.03	15,792,768	14.99	14.52	14.66	26.17	8.65		34.91				0.42	
renewable-energy-world	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
screamingmedia	nvda	-0.20%	$	open: 14.89	-0.03	237,900	$14.99	$14.52	$14.69	$26.17	$8.65		35.86	$9.26b			0.41	
scroli	nvda	-0.20%	nvda 14.66	14.89	-0.03	14,718,588	14.99	14.52	14.69	26.17	8.65		36.17				0.41	
simple-stock-quotes	nvda	-0.20%	last trade: 14.66		change: -0.030								p/e ratio: 34.65					
smartmoney	nvda	(-0.20%)	14.66	$14.89	-0.03	15,792,768	$14.99	$14.52	$14.69	$26.17	$8.65			8,818,200	0.00%	$0.00		
stocknod	nvda	-0.2042%	14.66 usd	14.89	-0.0300	15,784,001	14.99	14.52	14.69	26.17	8.650	600,288,389						
stockpickr	nvda	-0.20%	$14.66 -0.03 | -0.20%	14.89	-0.03	15.70m	14.99	14.52	14.69	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	-0.20%	14.66		-0.03													
streetinsider-com	nvda	0.2%	14.66	$14.89	-0.03	15,692,201	$14.99	$14.52	$14.69	$26.17	$8.65		35.76				$0.41	
thecramerreport	nvda		14.69	14.80	-0.20	21518988	14.96	14.44										
thestree	nvda	-0.2%	$14.66	14.89	-0.03	15700968	14.99	14.52	14.69	-26.17	8.65	6.00288389e8		8.938294112e9				
tickerspy	nvda	-0.20%	$14.66	14.89	-0.03	15,700,968	14.99	14.52	14.69	26.17	8.65		35.0	8.8b	0.00%	$0.00		
tmx-quotemedia	nvda	-0.20%	14.660	14.890	-0.030	15,819,574	14.990	14.520	14.690	26.170	8.650	600,288,389	35.80	8,800,227,783			0.41	
updown	nvda	-0.20%	$14.66	$14.89	-$0.03	15,667,234	$14.99	$14.52	$14.69	$26.17	$8.65	600.28b	34.10	$8.81b				
wallstreetsurvivor	nvda	-0.20%	14.66	14.89	-0.03	15,784,001	14.99	14.52		26.17	8.65		35.80	$9b			0.43	
yahoo-finance	nvda	0.20%	14.66	14.87	0.03	15,791,668	14.99	14.52	14.69	26.17	8.65		34.58	8.80b			0.42	
ycharts-com	nvda	-0.20%	14.66		-0.03					26.17	8.65		34.90	8.72b	0.00%		0.42	
zacks	nvda	(-0.20%)	14.66		-0.03	vol.  15,766,221	14.99	14.52		26.17	8.65		23.32	8.82 b	0.00	0.00	.63	
advfn	ctxs	-0.64	75.88	77.09	-0.49	2518339	77.54	74.99										
barchart	ctxs	-0.64%	75.88	77.00	-0.49	2,316,435	77.54	74.99	76.37	88.49	44.99		45.77	$14.24 b			+1.58	
barrons	ctxs	0.64%	75.88	77.09	-0.49	2.514m	77.54	74.99				190.34 million		$15.60 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	-0.642%	75.880	77.090	-0.490	2,518,339	77.540	74.990		88.49	44.99	187.995mil	47.130	14,265.090mil			1.610	
boston-com	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
bostonmerchant	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
business-insider	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
chron	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
cio-com	ctxs	-0.64%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411	47.72	14b				
cnn-money	ctxs	-0.64%	75.88	77.09	-0.49	2,508,742	77.54	74.99	76.37				47.7	$14.3b				
easystockalterts	ctxs	-0.62%	75.89	77.09	-0.48	2460428	77.54	74.99	76.37	88.49	44.25		47.73				1.59	
eresearch-fidelity-com	ctxs	-0.64%	75.8800	77.0900	-0.4900	2,518,339	77.5400	74.9900	76.3700	88.4895	44.9900	187,995,000	48.34	$14.36b				
finance-abc7-com	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
finance-abc7chicago-com	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
financial-content	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
finapps-forbes-com	ctxs	-0.6%	$75.88	77.09	-0.49	2,518,339	77.54	74.99	76.37	88.48	44.99	188 mil	48.0	14 bil	0.0	0.00	1.58	
finviz	ctxs	-0.64%	75.88			2,517,739			76.37	-14.25%	68.66%	188.00m	48.03	14.36b			1.59	
fool	ctxs	-0.82%	$75.74	$77.09	-0.63	2,233,763	$77.54	$74.99	$76.37	$88.49	$44.99		49.80	$14.24b				
foxbusiness	ctxs		$75.88		-0.49	2,518,947			$76.37									
google-finance	ctxs	(-0.64%)	75.88	77.09	-0.49	2.52m	77.54	74.99		88.49	44.99	188.00m	47.81	14.27b			1.59	
howthemarketworks	ctxs	-0.642%	75.88	77.09	-0.49	2,516,139	77.54	74.99	76.37									
hpcwire	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
insidestocks	ctxs	-0.64%	75.88	77.00	-0.49	2262073	77.54	74.99					price earnings ratio: 33.72					
investopedia	ctxs	-0.72 %	$75.82	77.09	-0.55				76.37									
investorguide	ctxs	-0.64%	75.88	76.95	-0.49		77.54	74.99		87.98	44.99		48.06	14.265b			1.589	
marketintellisearch	ctxs	-0.08 %	$76.31	$77.09	-0.06	2494.60k	$77.54	$74.99	$76.37			188.00m	48.03	14.36b	0.0 %		1.59	
marketwatch	ctxs	-0.64%	$75.88	open: 77.09	-0.49	8,388	$77.54	$74.99	$76.37	$88.49	$44.99		47.92	$15.60b			1.58	
minyanville	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
msn-money	ctxs	-0.64%	75.88	77.09	-0.49	2.52 mil	77.54	74.99	76.37	88.49	44.99	188.00 mil	47.72	14.89 bil			1.59	
nasdaq-com	ctxs	0.64%	$ 75.88	$ 77.09	0.49	2,518,339	$ 77.54	$ 74.99	$ 76.37	$ 88.4895	$ 44.99	187,995,000	48.03	$ 14,265,060,600			$ 1.58	
optimum	ctxs	-0.72%	75.82 ( 3:54 pm edt)	77.09	-0.55	2,379,348	77.54	74.99	76.37	88.49	44.25	188.00m	47.7	14.3b			1.59	
paidcontent	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
pc-quote	ctxs	-0.64%	75.88	77.09	-0.49	2,519,847	77.54	74.99	76.37	88.49	44.99	189,208,988	48.03145	14,357,178,000				
personal-wealth-biz	ctxs	-0.64%	75.88	76.95	-0.49	2,518,347	77.54	74.99	76.37	87.98	44.99		48.06			0.00	1.589	
predictwallstreet	ctxs	+0.26%	76.57		+0.20	1,773,602												
raymond-james	ctxs	-0.64	75.88	77.09	-0.49	2,518,339	77.54	74.99	75.88	88.49	44.99		46.84				1.62	
renewable-energy-world	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
screamingmedia	ctxs	-0.64%	$	open: 77.09	-0.49	8,388	$77.54	$74.99	$76.37	$88.49	$44.99		47.92	$15.60b			1.58	
scroli	ctxs	-0.64%	ctxs 75.88	77.09	-0.49	2,331,128	77.54	74.99	76.37	88.49	44.99		47.81				1.59	
simple-stock-quotes	ctxs	-0.64%	last trade: 75.88		change: -0.490								p/e ratio: 48.06					
smartmoney	ctxs	(-0.64%)	75.88	$77.09	-0.49	2,518,339	$77.54	$74.99	$76.37	$88.49	$44.99			14,357,200	0.00%	$0.00		
stocknod	ctxs	-0.6416%	75.88 usd	77.09	-0.4900	2,516,139	77.54	74.99	76.37	86.95	44.25	187,995,411						
stockpickr	ctxs	-0.64%	$75.88 -0.49 | -0.64%	77.09	-0.49	2.51m	77.54	74.99	76.37	88.49	44.99							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	-0.61%	75.90		-0.47													
streetinsider-com	ctxs	0.63%	75.89	$77.09	-0.48	2,460,428	$77.54	$74.99	$76.37	$88.49	$44.25		47.73				$1.59	
thecramerreport	ctxs		76.37	79.41	-2.82	2949644	79.74	75.83										
thestree	ctxs	-0.64%	$75.88	77.09	-0.49	2513580	77.54	74.99	76.37	-88.49	44.99	1.87995411e8		1.4887356597e10				
tickerspy	ctxs	-0.64%	$75.88	77.09	-0.49	2,518,339	77.54	74.99	76.37	88.49	44.99		48.0	14.3b	0.00%	$0.00		
tmx-quotemedia	ctxs	-0.64%	75.880	77.090	-0.490	2,518,947	77.540	74.990	76.370	88.490	44.990	187,995,411	48.00	14,265,091,787			1.59	
updown	ctxs	-0.64%	$75.88	$77.09	-$0.49	2,511,480	$77.54	$74.99	$76.37	$88.49	$44.99	187.99b	47.06	$14.35b				
wallstreetsurvivor	ctxs	-0.64%	75.88	77.09	-0.49	2,516,139	77.54	74.99		88.49	53.61		48.00	$14b			1.46	
yahoo-finance	ctxs	0.64%	75.88	76.95	0.49	2,517,739	77.54	74.99	76.37	88.49	44.99		47.75	14.27b			1.59	
ycharts-com	ctxs	-0.62%	75.90		-0.47					88.49	44.25		47.74	14.24b	0.00%		1.59	
zacks	ctxs	(-0.64%)	75.88		-0.49	vol.  2,512,439	77.54	74.99		88.49	44.25		44.15	14.36 b	0.00	0.00	1.73	
advfn	driv	0.58	32.77	32.73	0.19	408710	33.3	32.55										
barchart	driv	+0.58%	32.77	32.55	+0.19	408,710	33.30	32.55	32.58	39.85	24.84		59.35	$1.28 b			+0.40	
barrons	driv	0.58%	32.77	32.73	+0.19	408,710	33.30	32.55				38.34 million		$1.33 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	0.583%	32.770	32.730	0.190	408,710	33.300	32.550		39.85	24.84	39.652mil	74.477	1,299.392mil			0.440	
boston-com	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
bostonmerchant	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
business-insider	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
chron	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
cio-com	driv	+0.58%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869	81.92	1b				
cnn-money	driv	+0.58%	32.77	32.73	+0.19	402,152	33.30	32.55	32.58				81.9	$1.3b				
easystockalterts	driv	0.58%	32.77	32.73	+0.19	408710	33.30	32.55	32.58	39.85	24.73		81.93				0.40	
eresearch-fidelity-com	driv	0.58%	32.7700	32.7300	0.1900	408,710	33.3000	32.5500	32.5800	39.8500	24.8400	39,652,000	81.45	$1.29b				
finance-abc7-com	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
finance-abc7chicago-com	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
financial-content	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
finapps-forbes-com	driv	0.6%	$32.77	32.73	0.19	408,710	33.30	32.55	32.58	39.85	24.84	40 mil	81.9	1 bil	0.0	0.00	0.40	
finviz	driv	0.58%	32.77			408,710			32.58	-17.77%	31.92%	39.65m	79.46	1.29b			0.41	
fool	driv	+0.58%	$32.77	$32.73	0.19	408,710	$33.30	$32.55	$32.58	$39.85	$24.84		81.60	$1.30b				
foxbusiness	driv		$32.77		+0.19	409,010			$32.58									
google-finance	driv	(0.58%)	32.77	32.73	+0.19	408,710.00	33.30	32.55		39.85	24.84	39.02m	79.56	1.28b			0.41	
howthemarketworks	driv	0.583%	32.77	32.73	0.19	401,552	33.3	32.55	32.58									
hpcwire	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
insidestocks	driv	+0.58%	32.77	32.55	+0.19	408710	33.30	32.55					price earnings ratio: 37.24					
investopedia	driv	+0.58 %	$32.77	32.73	+0.19				32.58									
investorguide	driv	+0.58%	32.77	32.55	+0.19		33.30	32.55		39.85	24.84		78.70	1.299b			0.414	
marketintellisearch	driv	0.58 %	$32.77	$32.55	0.19	418.20k	$33.30	$32.73	$32.58			39.65m	79.46	1.29b	0.0 %		0.41	
marketwatch	driv	+0.58%	$32.58	open: 32.73	+0.19	9,368	$33.30	$32.55	$32.58	$39.85	$24.84		79.40	$1.33b			0.41	
minyanville	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
msn-money	driv	+0.58%	32.77	32.73	+0.19	408,710	33.30	32.55	32.58	39.85	24.84	39.65 mil	79.93	1.29 bil			0.41	
nasdaq-com	driv	0.58%	$ 32.77	$ 32.73	0.19	408,710	$ 33.30	$ 32.55	$ 32.58	$ 39.85	$ 24.84	39,652,000	81.92	$ 1,299,396,040			$ 0.40	
optimum	driv	+0.58%	32.77 ( 4:00 pm edt)	32.73	+0.19	408,110	33.30	32.55	32.58	39.85	24.73	39.65m	81.9	1.3b			0.40	
paidcontent	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
pc-quote	driv	0.58%	32.77	32.73	0.19	408,710	33.3	32.55	32.58	39.85	24.84	39,422,099	79.46341	1,291,862,000				
personal-wealth-biz	driv	+0.58%	32.77	32.55		409,010	33.30	32.55	32.58	39.85	24.84		78.70			0.00	0.414	
predictwallstreet	driv	+0.58%	32.77		+0.19	408,710												
raymond-james	driv	0.58	32.77	32.73	0.19	408,710	33.30	32.55	32.77	39.85	24.84		78.02				0.42	
renewable-energy-world	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
screamingmedia	driv	+0.58%	$	open: 32.73	+0.19	9,068	$33.30	$32.55	$32.58	$39.85	$24.84		79.40	$1.33b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	+0.58%	last trade: 32.77		change: 0.190								p/e ratio: 78.7					
smartmoney	driv	(0.58%)	32.77	$32.73	0.19	408,710	$33.30	$32.55	$32.58	$39.85	$24.84			1,291,900	0.00%	$0.00		
stocknod	driv	+0.5832%	32.77 usd	32.73	+0.1900	408,710	33.30	32.55	32.58	39.85	24.73	39,651,869						
stockpickr	driv	0.58%	$32.77 0.19 | 0.58%	32.73	0.19	408.71k	33.30	32.55	32.58	39.85	24.84							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	0.71%	32.81		+0.23													
streetinsider-com	driv	0.58%	32.77	$32.73	+0.19	408,710	$33.30	$32.55	$32.58	$39.85	$24.73		81.93				$0.40	
thecramerreport	driv		32.58	32.51	-0.06	339635	32.73	31.98										
thestree	driv	0.58%	$32.77	32.73	0.19	408710	33.3	32.55	32.58	-39.85	24.84	3.9651869e7		1.294237004e9				
tickerspy	driv	0.58%	$32.77	32.73	+0.19	408,710	33.30	32.55	32.58	39.85	24.84		79.5	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	0.58%	32.770	32.730	0.190	409,010	33.300	32.550	32.580	39.850	24.840	39,651,869	81.50	1,299,391,747			0.40	
updown	driv	0.58%	$32.77	$32.73	$0.19	399,642	$33.30	$32.55	$32.58	$39.85	$24.84	39.65b	77.33	$1.29b				
wallstreetsurvivor	driv	0.58%	32.77	32.73	0.19	401,552	33.30	32.55		39.85	25.74		81.50	$1b			0.41	
yahoo-finance	driv	0.58%	32.77	32.55	0.19	408,710	33.30	32.55	32.58	39.85	24.84		79.15	1.30b			0.41	
ycharts-com	driv	+0.71%	32.81		+0.23					39.85	24.73		80.02	1.28b	0.00%		0.41	
zacks	driv	(0.58%)	32.77		0.19	vol.  408,710	33.30	32.55		39.85	24.73		59.24	1.29 b	0.00	0.00	.55	
advfn	nee	-0.16	57.2	57.47	-0.09	1639941	57.65	57.13										
barchart	nee	-0.16%	57.20	57.47	-0.09	1,639,941	57.65	57.13	57.29	58.42	49.02		13.29	$24.08 b	3.85%	$2.20	+4.02	
barrons	nee	0.16%	57.20	57.47	-0.09	1.637m	57.65	57.13				413.00 million		$24.35 billion	3.85%	$0.55		
bloomberg	nee	-0.157%	57.200	57.470	-0.090	1,639,941	57.650	57.130		58.98	50.00	421.960mil	13.302	24,136.130mil	3.668	0.550 regular cash	4.300	
boston-com	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
bostonmerchant	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
business-insider	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
chron	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
cio-com	nee	-0.16%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217	12.07	24b	3.8	2.2		
cnn-money	nee	-0.16%	57.20	57.47	-0.09	1,629,362	57.65	57.13	57.29				12.1	$24.1b	3.85%			
easystockalterts	nee	-0.16%	57.20	57.47	-0.09	1639941	57.65	57.13	57.29	58.98	50.00		12.07				4.74	
eresearch-fidelity-com	nee	-0.16%	57.2000	57.4700	-0.0900	1,639,941	57.6500	57.1300	57.2900	58.9800	50.0000	421,961,000	14.25	$24.17b	3.84%	$0.550000		
finance-abc7-com	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
financial-content	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
finapps-forbes-com	nee	-0.2%	$57.20	57.47	-0.09	1,639,941	57.65	57.13	57.29	58.98	50.00	422 mil	14.2	24 bil	3.8	2.20	4.02	
finviz	nee	-0.16%	57.20			1,639,941			57.29	-2.09%	16.68%	421.96m	14.22	24.17b		2.20	4.03	
fool	nee	-0.16%	$57.20	$57.47	-0.09	1,634,004	$57.65	$57.13	$57.29	$58.98	$50.00		14.20	$24.14b	3.80%	2.20		
foxbusiness	nee		$57.20		-0.09	1,640,041			$57.29									
google-finance	nee	(-0.16%)	57.20	57.47	-0.09	1.64m	57.65	57.13		58.98	50.00	421.96m	14.21	24.14b	3.85	0.55	4.03	
howthemarketworks	nee	-0.157%	57.2	57.47	-0.09	1,636,524	57.65	57.13	57.29									
hpcwire	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
insidestocks	nee	-0.16%	57.20	57.47	-0.09	1639824	57.65	57.13					price earnings ratio: 13.30					
investopedia	nee	-0.16 %	$57.20	57.47	-0.09				57.29									
marketintellisearch	nee	-0.16 %	$57.20	$57.47	-0.09	1617.20k	$57.65	$57.13	$57.29			421.96m	14.22	24.17b	3.84 %		4.03	
marketwatch	nee	-0.16%	$57.24	open: 57.47	-0.09	10,779	$57.65	$57.13	$57.29	$58.98	$50.00		14.35	$24.35b	3.85%	0.55	3.99	
minyanville	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
msn-money	nee	-0.16%	57.20	57.47	-0.09	1.64 mil	57.65	57.13	57.29	58.98	50.00	421.96 mil	14.23	24.12 bil	3.85%	2.20	4.03	
nasdaq-com	nee	0.16%	$ 57.20		0.09	1,639,941	$ 57.65	$ 57.13	$ 57.29	$ 58.98	$ 50	421,960,000	14.23	$ 24,136,112,000	3.84 %	$2.200000	$ 4.02	
optimum	nee	-0.16%	57.20 ( 4:15 pm edt)	57.47	-0.09	1,639,941	57.65	57.13	57.29	58.98	50.00	421.96m	12.1	24.1b	3.85	2.20	4.74	
paidcontent	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
pc-quote	nee	-0.16%	57.2	57.47	-0.09	1,640,041	57.65	57.13	57.29	58.98	50.00	422,623,916	14.25124	24,174,088,000		0.55		
personal-wealth-biz	nee	-0.16%	57.20	57.47	-0.09	1,640,041	57.65	57.13	57.29	58.98	50.00		14.26		3.67	2.10	4.018	
predictwallstreet	nee	-0.16%	57.20		-0.09	1,639,941												
raymond-james	nee	-0.16	57.20	57.47	-0.09	1,639,941	57.65	57.13	57.20	58.98	50.00		14.16				4.04	
renewable-energy-world	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
screamingmedia	nee	-0.16%	$	open: 57.47	-0.09	10,779	$57.65	$57.13	$57.29	$58.98	$50.00		14.35	$24.35b	3.85%	0.55	3.99	
scroli	nee	-0.16%	nee 57.20	57.47	-0.09	1,430,988	57.65	57.13	57.29	58.98	50.00		14.21				4.03	
simple-stock-quotes	nee	-0.16%	last trade: 57.20		change: -0.090								p/e ratio: 14.26					
smartmoney	nee	(-0.16%)	57.20	$57.47	-0.09	1,639,941	$57.65	$57.13	$57.29	$58.98	$50.00			24,174,100	3.84%	$0.55		
stocknod	nee	-0.1571%	57.20 usd	57.47	-0.0900	1,639,941	57.65	57.13	57.29	58.98	50.00	421,960,217						
stockpickr	nee	-0.16%	$57.20 -0.09 | -0.16%	57.47	-0.09	1.64m	57.65	57.13	57.29	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	-0.17%	57.19		-0.10													
streetinsider-com	nee	0.16%	57.20	$57.47	-0.09	1,639,941	$57.65	$57.13	$57.29	$58.98	$50.00		12.07				$4.74	
thecramerreport	nee		57.29	56.98	+0.13	1574115	57.66	56.85										
thestree	nee	-0.16%	$57.2	57.47	-0.09	1639941	57.65	57.13	57.29	-58.98	50.0	4.21960217e8		2.4119246004e10				
tickerspy	nee	-0.16%	$57.20	57.47	-0.09	1,639,941	57.65	57.13	57.29	58.98	50.00		14.3	24.1b	3.84%	$0.55		
tmx-quotemedia	nee	-0.16%	57.200	57.470	-0.090	1,640,041	57.650	57.130	57.290	58.980	50.000	421,960,217	14.30	24,136,124,412	3.840	0.550 usd	4.02	
updown	nee	-0.16%	$57.20	$57.47	-$0.09	1,627,881	$57.65	$57.13	$57.29	$58.98	$50.00	421.96b	14.16	$24.17b				
wallstreetsurvivor	nee	-0.16%	57.20	57.47	-0.09	1,636,524	57.65	57.13		58.98	50.00		14.30	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.16%	57.20	57.47	0.09	1,639,941	57.65	57.13	57.29	58.98	50.00		14.24	24.14b	3.80%	2.20	4.02	
ycharts-com	nee	-0.17%	57.19		-0.10					58.98	50.00		14.23	24.07b	3.81%		4.02	
zacks	nee	(-0.16%)	57.20		-0.09	vol.  1,639,941	57.65	57.13		58.98			13.32	24.17 b	3.84	2.20	4.3	
advfn	smsi	-0.77	3.88	3.93	-0.03	268015	4.0	3.84										
barchart	smsi	-0.77%	3.88	3.93	-0.03	269,925	4.00	3.84	3.91	17.03	3.79		11.88	$135.68 m			+0.08	
barrons	smsi	0.77%	3.88	3.93	-0.03	268,015	4.00	3.84				34.62 million		$150.65 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-0.767%	3.880	3.930	-0.030	268,015	4.000	3.840		17.03	3.79	35.870mil	48.500	139.177mil			0.080	
boston-com	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
bostonmerchant	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
business-insider	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
chron	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
cio-com	smsi	-0.77%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291	43.11	139m				
cnn-money	smsi	-1.02%today&rsquo;s change	3.87data as of 3:59pm et	3.93	-0.04	254,371	4.00	3.84	3.91				43.0	$138.8m				
easystockalterts	smsi	-0.76%	3.88	3.93	-0.03	268015	4.00	3.84	3.91	17.03	3.79		43.11				0.09	
eresearch-fidelity-com	smsi	-0.77%	3.8800	3.9300	-0.0300	268,015	4.0000	3.8400	3.9100	17.0300	3.7900	35,870,000	48.88	$140.25m				
finance-abc7-com	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
financial-content	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	-0.8%	$3.88	3.93	-0.03	268,015	4.00	3.84	3.91	17.03	3.79	36 mil	48.5	139 mil	0.0	0.00	0.08	
finviz	smsi	-0.77%	3.88			268,015			3.91	-77.22%	2.37%	35.87m	43.44	140.25m			0.09	
fool	smsi	-0.77%	$3.88	$3.93	-0.03	268,015	$4.00	$3.84	$3.91	$17.03	$3.79		43.60	$139.18m				
foxbusiness	smsi		$3.88		-0.03	268,015			$3.91									
google-finance	smsi	(-0.77%)	3.88	3.93	-0.03	268,015.00	4.00	3.84		17.03	3.79	35.87m	44.15	139.18m			0.09	
howthemarketworks	smsi	-0.767%	3.88	3.93	-0.03	261,937	4	3.84	3.91									
hpcwire	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
insidestocks	smsi	-0.77%	3.88	3.93	-0.03	268015	4.00	3.84					price earnings ratio: 5.79					
investopedia	smsi	-0.77 %	$3.88	3.93	-0.03				3.91									
investorguide	smsi	-0.77%	3.88	3.96	-0.03		4.00	3.84		17.03	4.89		45.47	139.2m			0.086	
marketintellisearch	smsi	-0.77 %	$3.88	$3.96	-0.03	259.60k	$4.00	$3.84	$3.91			35.87m	43.44	0.14b	0.0 %		0.09	
marketwatch	smsi	-0.77%	$3.88	open: 3.93	-0.03	6,078	$4.00	$3.84	$3.91	$17.03	$3.79		45.59	$150.65m			0.09	
minyanville	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
msn-money	smsi	-0.77%	3.88	3.93	-0.03	268,015	4.00	3.84	3.91	17.03	3.79	35.87 mil	43.11	140.61 mil			0.09	
nasdaq-com	smsi	0.77%	$ 3.88	$ 3.93	0.03	268,015	$ 4	$ 3.84	$ 3.91	$ 17.03	$ 3.79	35,870,000	48.5	$ 139,175,600			$ 0.08	
optimum	smsi	-0.77%	3.88 ( 4:00 pm edt)	3.93	-0.03	268,015	4.00	3.84	3.91	17.03	3.79	35.87m	43.1	139.2m			0.09	
paidcontent	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
pc-quote	smsi	-0.77%	3.88	3.93	-0.03	268,015	4.0	3.84	3.91	17.03	3.79	36,147,345	43.44444	140,252,000				
personal-wealth-biz	smsi	-0.77%	3.88	3.96	-0.03	268,015	4.00	3.84	3.91	17.03	4.89		45.47			0.00	0.086	
predictwallstreet	smsi	-0.77%	3.88		-0.03	268,015												
raymond-james	smsi	-0.77	3.88	3.93	-0.03	268,015	4.00	3.84	3.88	17.03	3.79		38.80				0.10	
renewable-energy-world	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
screamingmedia	smsi	-0.77%	$	open: 3.93	-0.03	6,078	$4.00	$3.84	$3.91	$17.03	$3.79		45.59	$150.65m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	-0.77%	last trade: 3.88		change: -0.030								p/e ratio: 45.47					
smartmoney	smsi	(-0.77%)	3.88	$3.93	-0.03	268,015	$4.00	$3.84	$3.91	$17.03	$3.79			140,300	0.00%	$0.00		
stocknod	smsi	-0.7673%	3.880 usd	3.930	-0.0300	268,015	4.000	3.840	3.910	17.03	3.790	35,870,291						
stockpickr	smsi	-0.77%	$3.88 -0.03 | -0.77%	3.93	-0.03	268.02k	4.00	3.84	3.91	17.03	3.79							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	-0.77%	3.88		-0.03													
streetinsider-com	smsi	0.77%	3.88	$3.93	-0.03	268,015	$4.00	$3.84	$3.91	$17.03	$3.79		43.11				$0.09	
thecramerreport	smsi		3.91	3.90	-0.01	262818	4.03	3.866										
thestree	smsi	-0.77%	$3.88	3.93	-0.03	268015	4.0	3.84	3.91	-17.03	3.79	3.5870291e7		1.40611541e8				
tickerspy	smsi	-0.77%	$3.88	3.93	-0.03	268,015	4.00	3.84	3.91	17.03	3.79		43.4	140.2m	0.00%	$0.00		
tmx-quotemedia	smsi	-0.77%	3.880	3.930	-0.030	268,015	4.000	3.840	3.910	17.030	3.790	35,870,291	43.40	139,176,729			0.09	
updown	smsi	-0.77%	$3.88	$3.93	-$0.03	261,837	$4.00	$3.84	$3.91	$17.03	$3.79	35.87b	45.06	$140m				
wallstreetsurvivor	smsi	-0.77%	3.88	3.93	-0.03	261,937	4.00	3.84		17.03	3.79		43.40	$140m			0.36	
yahoo-finance	smsi	0.77%	3.88	3.96	0.03	268,015	4.00	3.84	3.91	17.03	3.79		45.12	139.18m			0.09	
ycharts-com	smsi	-0.77%	3.88		-0.03					17.03	3.79		43.11	135.68m	0.00%		0.09	
zacks	smsi	(-0.77%)	3.88		-0.03	vol.  268,015	4.00	3.84		17.03	3.79		11.85	140.25 m	0.00	0.00	.33	
advfn	g	0.00	17.47	17.61	0.0	507381	17.7	17.4										
barchart	g	unch	17.47	17.61	unch	507,381	17.70	17.40	17.47	18.71	13.09		24.87	$3.86 b			+0.66	
barrons	g	0.00%	17.47	17.61	0.00	507,381	17.70	17.40				224.84 million		$3.91 billion	g has not issued dividends in more than 1 year.			
bloomberg	g		17.470	17.610		507,381	17.700	17.400		18.71	13.09	221.067mil	24.957	3,862.032mil			0.700	
boston-com	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
bostonmerchant	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
business-insider	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
chron	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
cio-com	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516		4b				
cnn-money	g	0.00%	17.47	17.61	0.00	507,381	17.70	17.40	17.47					$3.9b				
easystockalterts	g	0.00%	17.47	17.61	+0.00	507381	17.70	17.40	17.47	18.71	13.09						0.00	
eresearch-fidelity-com	g	0.00%	17.4700	17.6100	0.0000	507,381	17.7000	17.4000	17.4700	18.7100	13.0900	221,150,000	26.47	$3.86b				
finance-abc7-com	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
financial-content	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
finapps-forbes-com	g	0.0%	$17.47	17.61	0.00	507,381	17.70	17.40	17.47	18.71	13.09	221 mil	26.5	4 bil	0.0	0.00	0.66	
finviz	g	0.00%	17.47			507,381			17.47	-6.63%	33.46%	221.15m	25.69	3.86b		0.18	0.68	
fool	g	-0.03%	$17.47	$17.61	0.00	507,381	$17.70	$17.40	$17.47	$18.71	$13.09		26.40	$3.86b				
foxbusiness	g		$17.47		0.00	507,381			$17.47									
google-finance	g	(0.00%)	17.47	17.61	0.00	507,381.00	17.70	17.40		18.71	13.09	221.15m	25.85	3.86b			0.68	
howthemarketworks	g	0%	17.47	17.61	0	507,381	17.7	17.4	17.47									
hpcwire	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
insidestocks	g	unch%	17.47	17.61		507381	17.70	17.40										
investorguide	g	0.00%	17.47	17.61	0.00		17.70	17.40		18.71	13.09		26.47	3.863b			0.66	
marketintellisearch	g	0.0 %	$17.47	$17.61	0.00	493.20k	$17.70	$17.40	$17.47			221.15m	25.69	3.86b	1.03 %		0.68	
marketwatch	g	0.00%	$17.47	open: 17.61	0.00	780	$17.70	$17.40	$17.47	$18.71	$13.09		26.25	$3.91b			0.67	
minyanville	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
msn-money	g		17.47	17.61		507,381	17.70	17.40	17.47	18.71	13.09	221.15 mil	26.47	3.85 bil			0.68	
nasdaq-com	g		$ 17.47			507,381	$ 17.70	$ 17.40	$ 17.47	$ 18.71	$ 13.09	221,150,000	26.47	$ 3,863,490,500			$ 0.66	
optimum	g	-	17.47 ( 4:15 pm edt)	17.61	-	507,381	17.70	17.40	17.47	18.71	13.09	220.64m		3.9b				
paidcontent	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
pc-quote	g	0.00%	17.47	17.61	0.00	507,381	17.7	17.4	17.47	18.71	13.09	221,150,000	26.4697	3,863,491,000				
personal-wealth-biz	g	0.00%	17.47	17.61		507,381	17.70	17.40	17.47	18.71	13.09		26.47			0.00	0.66	
predictwallstreet	g	0.00%	17.47		0.00	507,381												
raymond-james	g	0.00	17.47	17.61	0.00	507,381	17.70	17.40	17.47	18.71	13.09		25.69				0.68	
renewable-energy-world	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
screamingmedia	g	0.00%	$	open: 17.61	0.00	780	$17.70	$17.40	$17.47	$18.71	$13.09		26.25	$3.91b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	0.00%	last trade: 17.47		change: 0.000								p/e ratio: 26.47					
smartmoney	g	(0.00%)	17.47	$17.61	0.00	507,381	$17.70	$17.40	$17.47	$18.71	$13.09			3,863,500	0.00%	$0.00		
stocknod	g	0.00%	17.47 usd	17.61	+0.00	507,381	17.70	17.40	17.47	18.71	13.09	220,637,516						
stockpickr	g	0.00%	$17.47 0.00 | 0.00%	17.61	0.00	507.38k	17.70	17.40	17.47	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	0.11%	17.49		+0.02													
streetinsider-com	g	-0%	17.47	$17.61		507,381	$17.70	$17.40	$17.47	$18.71	$13.09						$0.00	
thecramerreport	g		17.47	17.43	+0.06	388986	17.49	17.24										
thestree	g	0.0%	$17.47	17.61	0.0	507381	17.7	17.4	17.47	-18.71	13.09	2.21149954e8		3.850220699e9				
tickerspy	g	0.00%	$17.47	17.61	0.00	507,381	17.70	17.40	17.47	18.71	13.09		26.5	3.8b	0.00%	$0.00		
tmx-quotemedia	g	0.00%	17.470	17.610	0.00	507,381	17.700	17.400	17.470	18.710	13.090	221,149,954	26.50	3,863,489,696			0.66	
updown	g	0.00%	$17.47	$17.61	$0.00	506,601	$17.70	$17.40	$17.47	$18.71	$13.09	221.15b	25.61	$3.86b				
wallstreetsurvivor	g	0.00%	17.47	17.61	0.00	507,381	17.70	17.40		18.71	13.09		26.50	$4b			0.63	
yahoo-finance	g	0.00%	17.47	17.61	0.00	507,381	17.70	17.40	17.47	18.71	13.09		26.47	3.86b			0.66	
ycharts-com	g	+0.11%	17.49		+0.02					18.71	13.09		26.50	3.87b	0.00%		0.66	
zacks	g		17.47			vol.  507,381	17.70	17.40		18.71	13.09		24.96	3.86 b	0.00	0.00	.7	
advfn	lpnt	-0.49	38.67	39.0001	-0.19	345154	39.37	37.1										
barchart	lpnt	-0.49%	38.67	39.00	-0.19	345,154	39.37	37.10	38.86	43.45	29.33		13.02	$1.99 b			+3.01	
barrons	lpnt	0.49%	38.67	39.00	-0.19	345,154	39.37	37.10				53.50 million		$2.10 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-0.489%	38.670	39.000	-0.190	345,154	39.370	37.100		43.45	29.33	52.491mil	12.762	2,029.820mil			3.030	
boston-com	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
business-insider	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
chron	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
cio-com	lpnt	-0.49%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814	12.89	2b				
cnn-money	lpnt	-0.49%	38.67	39.00	-0.19	343,740	39.37	37.10	38.86				12.9	$2.0b				
easystockalterts	lpnt	-0.49%	38.67	39.00	-0.19	345154	39.37	37.10	38.86	43.45	29.33		12.89				3.00	
eresearch-fidelity-com	lpnt	-0.49%	38.6700	39.0001	-0.1900	345,154	39.3700	37.1000	38.8600	43.4500	29.3300	52,491,000	12.95	$2.04b				
finance-abc7-com	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
financial-content	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	-0.5%	$38.67	39.00	-0.19	345,154	39.37	37.10	38.86	43.45	29.33	52 mil	12.9	2 bil	0.0	0.00	3.01	
finviz	lpnt	-0.49%	38.67			345,154			38.86	-11.00%	31.84%	52.49m	12.89	2.03b			3.00	
fool	lpnt	-0.49%	$38.67	$39.00	-0.19	345,154	$39.37	$37.10	$38.86	$43.45	$29.33		13.30	$2.03b				
foxbusiness	lpnt		$38.67		-0.19	345,154			$38.86									
google-finance	lpnt	(-0.49%)	38.67	39.00	-0.19	345,154.00	39.37	37.10		43.45	29.33	52.49m	12.89	2.03b			3.00	
howthemarketworks	lpnt	-0.489%	38.67	39.0001	-0.19	344,754	39.37	37.1	38.86									
hpcwire	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
insidestocks	lpnt	-0.49%	38.67	39.00	-0.19	345154	39.37	37.10					price earnings ratio: 12.89					
investopedia	lpnt	-0.49 %	$38.67	39.00	-0.19				38.86									
investorguide	lpnt	-0.49%	38.67	39.02	-0.19		39.37	37.10		43.45	29.33		12.97	2.024b			2.996	
marketintellisearch	lpnt	-0.49 %	$38.67	$39.02	-0.19	340.40k	$39.37	$37.10	$38.86			52.49m	12.95	2.04b	0.0 %		3.00	
marketwatch	lpnt	-0.49%	$38.92	open: 39.00	-0.19	2,903	$39.37	$37.10	$38.86	$43.45	$29.33		12.62	$2.10b			3.06	
minyanville	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
msn-money	lpnt	-0.49%	38.67	39.00	-0.19	345,154	39.37	37.10	38.86	43.45	29.33	52.49 mil	12.89	2.04 bil			3.01	
nasdaq-com	lpnt	0.49%	$ 38.67	$ 39.01	0.19	345,154	$ 39.37	$ 37.10	$ 38.86	$ 43.45	$ 29.33	52,491,000	12.85	$ 2,029,826,970			$ 3.01	
optimum	lpnt	-0.49%	38.67 ( 4:30 pm edt)	39.00	-0.19	345,154	39.37	37.10	38.86	43.45	29.33	52.49m	12.9	2.0b			3.00	
paidcontent	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
pc-quote	lpnt	-0.49%	38.67	39.0001	-0.19	345,154	39.37	37.1	38.86	43.45	29.33	52,748,909	12.95333	2,039,800,000				
personal-wealth-biz	lpnt	-0.49%	38.67	39.02	-0.19	345,154	39.37	37.10	38.86	43.45	29.33		12.97			0.00	2.996	
predictwallstreet	lpnt	-0.49%	38.67		-0.19	345,154												
raymond-james	lpnt	-0.49	38.67	39.00	-0.19	345,154	39.37	37.10	38.67	43.45	29.33		12.56				3.08	
renewable-energy-world	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
screamingmedia	lpnt	-0.49%	$	open: 39.00	-0.19	2,903	$39.37	$37.10	$38.86	$43.45	$29.33		12.62	$2.10b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-0.49%	last trade: 38.67		change: -0.190								p/e ratio: 12.97					
smartmoney	lpnt	(-0.49%)	38.67	$39.00	-0.19	345,154	$39.37	$37.10	$38.86	$43.45	$29.33			2,039,800	0.00%	$0.00		
stocknod	lpnt	-0.4889%	38.67 usd	39.00	-0.1900	345,154	39.37	37.10	38.86	43.45	29.33	52,490,814						
stockpickr	lpnt	-0.49%	$38.67 -0.19 | -0.49%	39.00	-0.19	345.15k	39.37	37.10	38.86	43.45	29.33							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	-0.52%	38.66		-0.20													
streetinsider-com	lpnt	0.49%	38.67	$39.00	-0.19	345,154	$39.37	$37.10	$38.86	$43.45	$29.33		12.89				$3.00	
thecramerreport	lpnt		38.86	38.54	-0.06	475999	39.33	38.49										
thestree	lpnt	-0.49%	$38.67	39.0	-0.19	345154	39.37	37.1	38.86	-43.45	29.33	5.2490814e7		2.042942481e9				
tickerspy	lpnt	-0.49%	$38.67	39.00	-0.19	345,154	39.37	37.10	38.86	43.45	29.33		13.0	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	-0.49%	38.670	39.000	-0.190	345,154	39.370	37.100	38.860	43.450	29.330	52,490,814	13.00	2,029,819,777			3.00	
updown	lpnt	-0.49%	$38.67	$39.01	-$0.19	341,726	$39.37	$38.77	$38.86	$43.45	$29.33	52.49b	12.60	$2.04b				
wallstreetsurvivor	lpnt	-0.49%	38.67	39.00	-0.19	344,754	39.37	37.10		43.45	30.00		13.00	$2b			2.91	
yahoo-finance	lpnt	0.49%	38.67	39.02	0.19	345,154	39.37	37.10	38.86	43.45	29.33		12.91	2.02b			3.00	
ycharts-com	lpnt	-0.51%	38.66		-0.20					43.45	29.33		12.84	1.99b	0.00%		3.01	
zacks	lpnt	(-0.49%)	38.67		-0.19	vol.  345,154	39.37	37.10		43.45	29.33		13	2.04 b	0.00	0.00	2.99	
advfn	xec	0.53	85.45	85.26	0.45	550223	87.079	84.93										
barchart	xec	+0.53%	85.45	85.26	+0.45	550,223	87.08	84.93	85.00	117.83	62.71		14.08	$7.31 b	0.47%	$0.40	+5.70	
barrons	xec	0.53%	85.45	85.26	+0.45	548,756	87.079	84.93				85.78 million		$7.62 billion	0.47%	$0.1		
bloomberg	xec	0.529%	85.450	85.260	0.450	550,223	87.079	84.930		117.95	62.88	85.540mil	14.337	7,309.392mil	0.398	0.100 regular cash	5.960	
boston-com	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
bostonmerchant	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
business-insider	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
chron	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
cio-com	xec	+0.53%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995	14.99	7b	0.4	0.4		
cnn-money	xec	+0.53%	85.45	85.26	+0.45	550,223	87.08	84.93	85.00				15.0	$7.3b	0.47%			
easystockalterts	xec	0.53%	85.45	85.26	+0.45	550223	87.08	84.93	85.00	117.95	62.88		14.99				5.70	
eresearch-fidelity-com	xec	0.53%	85.4500	85.2600	0.4500	550,223	87.0790	84.9300	85.0000	117.9500	62.8800	85,540,000	14.91	$7.27b	0.47%	$0.100000		
finance-abc7-com	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
financial-content	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
finapps-forbes-com	xec	0.5%	$85.45	85.26	0.45	550,223	87.08	84.93	85.00	117.95	62.88	86 mil	15.0	7 bil	0.5	0.40	5.70	
finviz	xec	0.53%	85.45			550,223			85.00	-27.48%	36.27%	85.54m	15.94	7.31b		0.40	5.36	
fool	xec	+0.53%	$85.45	$85.26	0.45	550,223	$87.08	$84.93	$85.00	$117.95	$62.88		14.90	$7.31b	0.50%	0.40		
foxbusiness	xec		$85.45		+0.45	550,223			$85.00									
google-finance	xec	(0.53%)	85.45	85.26	+0.45	550,223.00	87.08	84.93		117.95	62.88	85.53m	15.95	7.31b	0.47	0.10	5.36	
howthemarketworks	xec	0.529%	85.45	85.26	0.45	548,756	87.079	84.93	85									
hpcwire	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
insidestocks	xec	+0.53%	85.45	85.26	+0.45	550200	87.08	84.93					price earnings ratio: 14.46					
investopedia	xec	+0.53 %	$85.45	85.26	+0.45				85.00									
investorguide	xec	+0.53%	85.45	85.26	+0.45		87.079	84.93		117.95	62.88		14.88	7.309b			5.713	
marketintellisearch	xec	0.53 %	$85.45	$85.26	0.45	482.30k	$87.08	$84.93	$85.00			85.54m	15.86	7.27b	0.47 %		5.36	
marketwatch	xec	+0.53%	$85.45	open: 85.26	+0.45	28,034	$87.08	$84.93	$85.00	$117.95	$62.88		15.05	$7.62b	0.47%	0.10	5.68	
minyanville	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
msn-money	xec	+0.53%	85.45	85.26	+0.45	550,223	87.08	84.93	85.00	117.95	62.88	85.54 mil	15.04	7.26 bil	0.47%	0.40	5.36	
nasdaq-com	xec	0.53%	$ 85.45		0.45	550,223	$ 87.079	$ 84.93	$ 85	$ 117.95	$ 62.88	85,540,000	14.99	$ 7,309,393,000	0.47 %	$0.400000	$ 5.70	
optimum	xec	+0.53%	85.45 ( 4:15 pm edt)	85.26	+0.45	550,223	87.08	84.93	85.00	117.95	62.88	85.54m	15.0	7.3b	0.47	0.40	5.70	
paidcontent	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
pc-quote	xec	0.53%	85.45	85.26	0.45	550,223	87.079	84.93	85.0	117.95	62.88	85,089,526	14.96479	7,270,900,000		0.1		
personal-wealth-biz	xec	+0.53%	85.45	85.26		550,223	87.079	84.93	85.00	117.95	62.88		14.88		0.40	0.34	5.713	
predictwallstreet	xec	+0.53%	85.45		+0.45	550,223												
raymond-james	xec	0.53	85.45	85.26	0.45	550,223	87.08	84.93	85.45	117.95	62.88		14.91				5.73	
renewable-energy-world	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
screamingmedia	xec	+0.53%	$	open: 85.26	+0.45	28,034	$87.08	$84.93	$85.00	$117.95	$62.88		15.05	$7.62b	0.47%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+0.53%	last trade: 85.45		change: 0.450								p/e ratio: 14.88					
smartmoney	xec	(0.53%)	85.45	$85.26	0.45	550,223	$87.08	$84.93	$85.00	$117.95	$62.88			7,270,900	0.47%	$0.10		
stocknod	xec	+0.5294%	85.45 usd	85.26	+0.4500	550,223	87.08	84.93	85.00	117.95	62.88	85,539,995						
stockpickr	xec	0.53%	$85.45 0.45 | 0.53%	85.26	0.45	550.22k	87.08	84.93	85.00	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	0.53%	85.45		+0.45													
streetinsider-com	xec	0.53%	85.45	$85.26	+0.45	550,223	$87.08	$84.93	$85.00	$117.95	$62.88		14.99				$5.70	
thecramerreport	xec		85.00	84.61	+0.12	614229	85.99	84.07										
thestree	xec	0.53%	$85.45	85.26	0.45	550223	87.08	84.93	85.0	-117.95	62.88	8.5539995e7		7.260634776e9				
tickerspy	xec	0.53%	$85.45	85.26	+0.45	550,223	87.08	84.93	85.00	117.95	62.88		15.0	7.2b	0.47%	$0.10		
tmx-quotemedia	xec	0.53%	85.450	85.260	0.450	550,223	87.079	84.930	85.000	117.950	62.880	85,539,995	14.90	7,309,392,573	0.468	0.100 usd	5.70	
updown	xec	0.53%	$85.45	$85.26	$0.45	521,839	$87.08	$84.93	$85.00	$117.95	$62.88	85.54b	14.89	$7.27b				
wallstreetsurvivor	xec	0.53%	85.45	85.26	0.45	548,756	87.08	84.93		117.95	62.88		14.90	$7b	0.50%	0.30 -	6.70	
yahoo-finance	xec	0.53%	85.45	85.26	0.45	550,223	87.08	84.93	85.00	117.95	62.88		14.96	7.31b	0.50%	0.40	5.71	
ycharts-com	xec	+0.53%	85.45		+0.45					117.95	62.88		15.04	7.31b	0.50%		5.68	
zacks	xec	(0.53%)	85.45		0.45	vol.  550,223	87.08	84.93		117.95	62.88		14.1	7.27 b	0.47	0.40	6.03	
advfn	c	1.02	39.47	39.44	0.4	32575066	40.22	39.11										
barchart	c	+1.02%	39.47	39.44	+0.40	32,575,067	40.22	39.11	39.07	51.49	36.29		12.84	$114.68 b	0.1%	$0.04	+3.00	
barrons	c	1.02%	39.47	39.44	+0.40	32.465m	40.22	39.11				2.97 billion		$122.15 billion	0.10%	$0.01		
bloomberg	c	1.024%	39.470	39.440	0.400	32,575,066	40.220	39.110		51.50	36.30	2,906.000mil	12.732	114,699.800mil	0.025	0.010 regular cash	3.100	
boston-com	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
bostonmerchant	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
business-insider	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
chron	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
cio-com	c	+1.02%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056	13.16	115b	0.1	0.04		
cnn-money	c	+1.02%	39.47	39.44	+0.40	32,575,066	40.22	39.11	39.07				13.2	$115.3b	0.10%			
easystockalterts	c	1.01%	39.47	39.44	+0.40	32575066	40.22	39.11	39.07	125.25	3.63		13.16				3.00	
eresearch-fidelity-com	c	1.02%	39.4700	39.4400	0.4000	32,575,066	40.2200	39.1100	39.0700	51.5000	36.3000	2,920,644,000	12.60	$114.11b	0.10%	$0.010000		
finance-abc7-com	c	+1.024%	39.47 usd	39.44	+0.4000	32,574,766	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	+1.024%	39.47 usd	39.44	+0.4000	32,574,766	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
financial-content	c	+1.024%	39.47 usd	39.44	+0.4000	32,574,766	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	1.0%	$39.47	39.44	0.40	32,574,766	40.22	39.11	39.07	51.50	36.30	2.92 bil	13.2	115 bil	0.0	0.01	3.00	
finviz	c	1.02%	39.47			32,574,566			39.07	-23.34%	8.76%	2.92b	12.60	114.11b		0.04	3.10	
fool	c	+1.02%	$39.47	$39.44	0.40	32,568,107	$40.22	$39.11	$39.07	$51.50	$36.30		13.30	$115.28b	1.60%	0.04		
foxbusiness	c		$39.47		+0.40	32,741,441			$39.07									
google-finance	c	(1.02%)	39.47	39.44	+0.40	32.58m	40.22	39.11		51.50	36.30	2.92b	12.73	115.28b	0.10	0.01	3.10	
howthemarketworks	c	1.024%	39.47	39.44	0.4	32,466,046	40.22	39.11	39.07									
hpcwire	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
insidestocks	c	+1.02%	39.47	39.44	+0.40	32585234	40.22	39.11					price earnings ratio: 13.16					
investopedia	c	+1.02 %	$39.47	39.44	+0.40				39.07									
investorguide	c	+1.02%	39.47	39.45	+0.40		40.22	39.11		51.50	36.20		12.78	115.3b			3.058	
marketintellisearch	c	1.02 %	$39.47	$39.45	0.40	32004.40k	$40.22	$39.11	$39.07			2920.64m	12.60	114.11b	0.1 %		3.10	
marketwatch	c	+1.02%	$39.49	open: 39.44	+0.40	306,199	$40.22	$39.11	$39.07	$51.50	$36.30		12.59	$122.15b	0.10%	0.01	3.13	
minyanville	c	+1.024%	39.47 usd	39.44	+0.4000	32,574,766	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
msn-money	c	+1.02%	39.47	39.44	+0.40	32.57 mil	40.22	39.11	39.07	51.50	36.30	2.92 bil	12.73	116.21 bil	0.10%	0.04	3.02	
nasdaq-com	c	1.02%	$ 39.47		0.40	32,568,207	$ 40.22	$ 39.11	$ 39.07	$ 51.50	$ 4.46	2,911,858,000	13.16	$ 114,931,035,260	0.1 %	$0.040000	$ 3	
optimum	c	+1.02%	39.47 ( 4:15 pm edt)	39.44	+0.40	32,568,207	40.22	39.11	39.07	125.25	3.63	2.92b	13.2	115.3b			3.00	
paidcontent	c	+1.024%	39.47 usd	39.44	+0.4000	32,574,766	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
pc-quote	c	1.02%	39.47	39.44	0.40	32,716,186	40.22	39.11	39.07	51.50	36.30	2,876,549,785	12.60323	113,537,420,000		0.01		
personal-wealth-biz	c	+1.02%	39.47	39.45		32,741,440	40.22	39.11	39.07	51.50	36.20		12.78		0.03	0.01	3.058	
predictwallstreet	c	-1.81%	39.07		-0.72	43,598,582												
raymond-james	c	1.02	39.47	39.44	0.40	32,575,066	40.22	39.11	39.47	51.50	36.30		123.34				0.32	
renewable-energy-world	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
screamingmedia	c	+1.02%	$	open: 39.44	+0.40	299,239	$40.22	$39.11	$39.07	$51.50	$36.30		12.59	$122.15b	0.10%	0.01	3.13	
scroli	c	1.02%	c 39.47	39.44	0.40	29,210,181	40.22	39.11	39.07	51.50	36.30		12.73				3.10	
simple-stock-quotes	c	+1.02%	last trade: 39.47		change: 0.400								p/e ratio: 12.78					
smartmoney	c	(1.02%)	39.47	$39.44	0.40	32,575,066	$40.22	$39.11	$39.07	$51.50	$36.30			114,109,600	0.10%	$0.01		
stocknod	c	+1.024%	39.47 usd	39.44	+0.4000	32,575,066	40.22	39.11	39.07	45.12	36.76	2,920,644,056						
stockpickr	c	1.02%	$39.47 0.40 | 1.02%	39.44	0.40	32.57m	40.22	39.11	39.07	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	1.07%	39.49		+0.42													
streetinsider-com	c	1.02%	39.47	$39.44	+0.40	32,568,207	$40.22	$39.11	$39.07	$125.25	$3.63		13.16				$3.00	
thecramerreport	c		39.835	39.48	+0.045	7301054	39.99	39.39										
thestree	c	1.02%	$39.47	39.44	0.4	32574566	40.22	39.11	39.07	-51.5	36.3	2.920644056e9		1.16212426988e11				
tickerspy	c	1.02%	$39.47	39.44	+0.40	32,568,207	40.22	39.11	39.07	51.50	36.30		12.6	114.1b	0.10%	$0.01		
tmx-quotemedia	c	1.02%	39.470	39.440	0.400	32,741,441	40.220	39.110	39.070	51.500	36.300	2,911,858,000	13.00	114,931,035,260	0.102	0.010 usd	3.00	
updown	c	1.02%	$39.47	$39.44	$0.40	32,294,386	$40.22	$39.11	$39.07	$51.50	$36.30	2920.64b	12.32	$114.11b				
wallstreetsurvivor	c	1.02%	39.47	39.44	0.40	32,466,046	40.22	39.11		51.50	36.30		13.00	$114b	0.10%		3.50	
yahoo-finance	c	1.02%	39.47	39.45	0.40	32,575,066	40.22	39.11	39.07	51.50	36.30		12.91	115.28b	0.10%	0.04	3.06	
ycharts-com	c	+1.07%	39.49		+0.42					51.50	36.30		13.16	114.74b	0.10%		3.00	
zacks	c	(1.02%)	39.47		0.40	vol.  32,575,066	40.22	39.11		51.50	36.30		12.6	113.54 b	0.10	0.04	3.1	
advfn	bcsi	0.91	22.08	21.93	0.2	328681	22.35	21.85										
barchart	bcsi	+0.91%	22.08	21.93	+0.20	328,681	22.35	21.85	21.88	32.22	17.21		19.07	$960.48 m			+0.97	
barrons	bcsi	0.91%	22.08	21.93	+0.20	327,081	22.35	21.85				48.20 million		$969.28 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	0.914%	22.080	21.930	0.200	328,681	22.350	21.850		32.22	17.21	43.407mil	23.742	958.419mil			0.930	
boston-com	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
bostonmerchant	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
business-insider	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
chron	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
cio-com	bcsi	+0.91%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671	22.53	958m				
cnn-money	bcsi	+0.91%	22.08	21.93	+0.20	328,681	22.35	21.85	21.88				22.5	$958.4m				
easystockalterts	bcsi	0.91%	22.08	21.93	+0.20	328681	22.35	21.85	21.88	32.22	17.21		22.53				0.98	
eresearch-fidelity-com	bcsi	0.91%	22.0800	21.9300	0.2000	328,681	22.3500	21.8500	21.8800	32.2200	17.2100	43,407,000	22.56	$949.75m				
finance-abc7-com	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
financial-content	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	0.9%	$22.08	21.93	0.20	328,681	22.35	21.85	21.88	32.22	17.21	43 mil	22.8	958 mil	0.0	0.00	0.97	
finviz	bcsi	0.91%	22.08			327,081			21.88	-31.47%	28.30%	43.41m	24.53	958.49m			0.90	
fool	bcsi	+0.91%	$22.08	$21.93	0.20	327,081	$22.35	$21.85	$21.88	$32.22	$17.21		22.60	$958.42m				
foxbusiness	bcsi		$22.08		+0.20	328,681			$21.88									
google-finance	bcsi	(0.91%)	22.08	21.93	+0.20	328,681.00	22.35	21.85		32.22	17.21	44.06m	24.57	972.93m			0.90	
howthemarketworks	bcsi	0.914%	22.08	21.93	0.2	319,560	22.35	21.85	21.88									
hpcwire	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
insidestocks	bcsi	+0.91%	22.08	21.93	+0.20	328681	22.35	21.85					price earnings ratio: 15.55					
investopedia	bcsi	+0.91 %	$22.08	21.93	+0.20				21.88									
investorguide	bcsi	+0.91%	22.08	21.93	+0.20		22.35	21.85		32.22	17.21		22.42	958.4m			0.976	
marketintellisearch	bcsi	0.91 %	$22.08	$21.93	0.20	317.90k	$22.35	$21.85	$21.88			43.41m	24.31	0.95b	0.0 %		0.90	
marketwatch	bcsi	+0.91%	$21.86	open: 21.93	+0.20	9,180	$22.35	$21.85	$21.88	$32.22	$17.21		24.00	$969.28m			0.92	
minyanville	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
msn-money	bcsi	+0.91%	22.08	21.93	+0.20	328,681	22.35	21.85	21.88	32.22	17.21	43.41 mil	22.53	960.16 mil			0.90	
nasdaq-com	bcsi	0.91%	$ 22.08	$ 21.93	0.20	328,681	$ 22.35	$ 21.85	$ 21.88	$ 32.22	$ 17.21	43,497,000	22.76	$ 960,413,760			$ 0.97	
optimum	bcsi	+0.91%	22.08 ( 4:30 pm edt)	21.93	+0.20	328,681	22.35	21.85	21.88	32.22	17.21	43.41m	22.5	958.4m			0.98	
paidcontent	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
pc-quote	bcsi	0.87%	22.07	21.93	0.19	328,681	22.35	21.85	21.88	32.22	17.21	43,033,312	22.32653	949,745,000				
personal-wealth-biz	bcsi	+0.91%	22.08	21.93		328,681	22.35	21.85	21.88	32.22	17.21		22.42			0.00	0.976	
predictwallstreet	bcsi	+0.91%	22.08		+0.20	328,681												
raymond-james	bcsi	0.91	22.08	21.93	0.20	328,681	22.35	21.85	22.08	32.22	17.21		22.08				1.00	
renewable-energy-world	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
screamingmedia	bcsi	+0.91%	$	open: 21.93	+0.20	9,180	$22.35	$21.85	$21.88	$32.22	$17.21		24.00	$969.28m			0.92	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	+0.91%	last trade: 22.08		change: 0.200								p/e ratio: 22.42					
smartmoney	bcsi	(0.91%)	22.08	$21.93	0.20	328,681	$22.35	$21.85	$21.88	$32.22	$17.21			949,700	0.00%	$0.00		
stocknod	bcsi	+0.9141%	22.08 usd	21.93	+0.2000	328,681	22.35	21.85	21.88	32.22	17.21	43,406,671						
stockpickr	bcsi	0.91%	$22.08 0.20 | 0.91%	21.93	0.20	327.08k	22.35	21.85	21.88	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	0.82%	22.06		+0.18													
streetinsider-com	bcsi	0.91%	22.08	$21.93	+0.20	328,681	$22.35	$21.85	$21.88	$32.22	$17.21		22.53				$0.98	
thecramerreport	bcsi		21.88	22.06	-0.24	456653	22.16	21.82										
thestree	bcsi	0.91%	$22.08	21.93	0.2	327081	22.35	21.85	21.88	-32.22	17.21	4.3406671e7		9.60155563e8				
tickerspy	bcsi	0.91%	$22.08	21.93	+0.20	328,681	22.35	21.85	21.88	32.22	17.21		22.3	964.1m	0.00%	$0.00		
tmx-quotemedia	bcsi	0.91%	22.080	21.930	0.200	328,681	22.350	21.850	21.880	32.220	17.210	43,406,671	22.30	958,419,296			0.98	
updown	bcsi	0.91%	$22.08	$21.93	$0.20	319,501	$22.35	$21.85	$21.88	$32.22	$17.21	43.49b	21.88	$950m				
wallstreetsurvivor	bcsi	0.91%	22.08	21.93	0.20	319,560	22.35	21.85		32.22	17.21		22.30	$950m			0.98	
yahoo-finance	bcsi	0.91%	22.08	21.93	0.20	328,681	22.35	21.85	21.88	32.22	17.21		22.62	958.40m			0.98	
ycharts-com	bcsi	+0.82%	22.06		+0.18					32.22	17.21		22.51	959.61m	0.00%		0.98	
zacks	bcsi	(0.91%)	22.08		0.20	vol.  328,681	22.35	21.85		32.22	17.21		18.86	949.74 m	0.00	0.00	1.16	
advfn	jazz	1.27	34.98	34.86	0.44	641864	36.06	34.6										
barchart	jazz	+1.27%	34.98	34.86	+0.44	641,864	36.06	34.60	34.54	36.47	7.51		22.10	$1.41 b			+1.18	
barrons	jazz	1.27%	34.98	34.86	+0.44	641,664	36.06	34.60				39.41 million		$1.45 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	1.274%	34.980	34.860	0.440	641,864	36.060	34.600		36.47	7.51	40.742mil	22.863	1,425.148mil			1.530	
boston-com	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,864	36.06	34.60	34.54	36.47	7.510	40,741,809						
bostonmerchant	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,864	36.06	34.60	34.54	36.47	7.510	40,741,809						
business-insider	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,864	36.06	34.60	34.54	36.47	7.510	40,741,809						
chron	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
cio-com	jazz	+1.27%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809	28.44	1b				
cnn-money	jazz	+1.27%today&rsquo;s change	34.98data as of 4:00pm et	34.86	+0.44	633,498	36.06	34.60	34.54				28.4	$1.4b				
easystockalterts	jazz	1.26%	34.98	34.86	+0.44	641664	36.06	34.60	34.54	36.47	7.51		28.44				1.23	
eresearch-fidelity-com	jazz	1.27%	34.9800	34.8600	0.4400	641,664	36.0600	34.6000	34.5400	36.4700	7.5100	40,742,000	29.27	$1.41b				
finance-abc7-com	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
finance-abc7chicago-com	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
financial-content	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
finapps-forbes-com	jazz	1.3%	$34.98	34.86	0.44	641,664	36.06	34.60	34.54	36.47	7.51	41 mil	29.6	1 bil	0.0	0.00	1.18	
finviz	jazz	1.27%	34.98			641,664			34.54	-4.09%	365.78%	40.74m	29.64	1.43b			1.18	
fool	jazz	+1.27%	$34.98	$34.86	0.44	641,664	$36.06	$34.60	$34.54	$36.47	$7.51		28.20	$1.43b				
foxbusiness	jazz		$34.98		+0.44	641,864			$34.54									
google-finance	jazz	(1.27%)	34.98	34.86	+0.44	641,664.00	36.06	34.60		36.47	7.51	40.74m	29.69	1.43b			1.18	
howthemarketworks	jazz	1.274%	34.98	34.86	0.44	634,383	36.06	34.6	34.54									
hpcwire	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
insidestocks	jazz	+1.27%	34.98	34.86	+0.44	641864	36.06	34.60					price earnings ratio: 19.65					
investopedia	jazz	+1.27 %	$34.98	34.86	+0.44				34.54									
investorguide	jazz	+1.27%	34.98	34.73	+0.44		36.06	34.60		34.97	6.87		27.30	1.425b			1.265	
marketintellisearch	jazz	1.27 %	$34.98	$34.73	0.44	628.50k	$36.06	$34.60	$34.54			40.74m	29.27	1.41b	0.0 %		1.18	
marketwatch	jazz	+1.27%	$34.98	open: 34.86	+0.44	13,381	$36.06	$34.60	$34.54	$36.47	$7.51		30.08	$1.45b			1.16	
minyanville	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
msn-money	jazz	+1.27%	34.98	34.86	+0.44	641,664	36.06	34.60	34.54	36.47	7.51	40.74 mil	27.54	1.41 bil			1.18	
nasdaq-com	jazz	1.27%	$ 34.98	$ 34.86	0.44	641,664	$ 36.06	$ 34.60	$ 34.54	$ 36.47	$ 7.51	40,742,000	29.64	$ 1,425,155,160			$ 1.18	
optimum	jazz	+1.27%	34.98 ( 4:30 pm edt)	34.86	+0.44	641,664	36.06	34.60	34.54	36.47	7.51	40.74m	28.4	1.4b			1.23	
paidcontent	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
pc-quote	jazz	1.27%	34.98	34.86	0.44	641,864	36.06	34.6	34.54	36.47	7.51	40,229,525	27.19685	1,407,229,000				
personal-wealth-biz	jazz	+1.27%	34.98	34.73		641,864	36.06	34.60	34.54	34.97	6.87		27.30			0.00	1.265	
predictwallstreet	jazz	+1.27%	34.98		+0.44	641,664												
raymond-james	jazz	1.27	34.98	34.86	0.44	641,664	36.06	34.60	34.98	36.47	7.51		26.50				1.32	
renewable-energy-world	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
screamingmedia	jazz	+1.27%	$	open: 34.86	+0.44	13,381	$36.06	$34.60	$34.54	$36.47	$7.51		30.08	$1.45b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	+1.27%	last trade: 34.98		change: 0.440								p/e ratio: 27.3					
smartmoney	jazz	(1.27%)	34.98	$34.86	0.44	641,664	$36.06	$34.60	$34.54	$36.47	$7.51			1,407,200	0.00%	$0.00		
stocknod	jazz	+1.274%	34.98 usd	34.86	+0.4400	641,664	36.06	34.60	34.54	36.47	7.510	40,741,809						
stockpickr	jazz	1.27%	$34.98 0.44 | 1.27%	34.86	0.44	641.66k	36.06	34.60	34.54	36.47	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	1.10%	34.92		+0.38													
streetinsider-com	jazz	1.27%	34.98	$34.86	+0.44	641,664	$36.06	$34.60	$34.54	$36.47	$7.51		28.44				$1.23	
thecramerreport	jazz		34.73	34.56	+0.03	164755	35.00	34.25										
thestree	jazz	1.27%	$34.98	34.86	0.44	641664	36.06	34.6	34.54	-36.47	7.51	4.0741809e7		1.413740772e9				
tickerspy	jazz	1.27%	$34.98	34.86	+0.44	641,664	36.06	34.60	34.54	36.47	7.51		27.2	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	1.27%	34.980	34.860	0.440	641,864	36.060	34.600	34.540	36.470	7.510	40,741,809	28.10	1,425,148,479			1.23	
updown	jazz	1.27%	$34.98	$34.86	$0.44	628,283	$36.06	$34.60	$34.54	$36.47	$7.51	40.74b	25.08	$1.40b				
wallstreetsurvivor	jazz	1.27%	34.98	34.86	0.44	634,383	36.06	34.60		36.47	7.51		28.10	$1b			0.83	
yahoo-finance	jazz	1.27%	34.98	34.73	0.44	641,664	36.06	34.60	34.54	36.47	7.51		27.65	1.43b			1.27	
ycharts-com	jazz	+1.10%	34.92		+0.38					36.47	7.51		27.50	1.41b	0.00%		1.27	
zacks	jazz	(1.27%)	34.98		0.44	vol.  641,664	36.06	34.60		36.47	7.51		22	1.41 b	0.00	0.00	1.57	
advfn	srcl	0.18	91.49	92.19	0.16	262095	92.74	91.33										
barchart	srcl	+0.18%	91.49	92.19	+0.16	241,143	92.74	91.33	91.33	95.71	61.02		34.62	$7.81 b			+2.47	
barrons	srcl	0.18%	91.49	92.19	+0.16	260,011	92.74	91.33				86.96 million		$7.98 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	0.175%	91.490	92.190	0.160	262,095	92.740	91.330		95.71	61.02	85.849mil	34.920	7,854.324mil			2.620	
boston-com	srcl	+0.1752%	91.49 usd	92.19	+0.1600	261,895	92.74	91.33	91.33	95.71	61.02	85,848,988						
bostonmerchant	srcl	+0.1752%	91.49 usd	92.19	+0.1600	261,895	92.74	91.33	91.33	95.71	61.02	85,848,988						
business-insider	srcl	+0.1752%	91.49 usd	92.19	+0.1600	261,895	92.74	91.33	91.33	95.71	61.02	85,848,988						
chron	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
cio-com	srcl	+0.18%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988	37.04	8b				
cnn-money	srcl	+0.18%	91.49	92.19	+0.16	259,911	92.74	91.33	91.33				37.0	$7.9b				
easystockalterts	srcl	0.17%	91.49	92.19	+0.16	260311	92.74	91.33	91.33	95.71	61.02		37.04				2.47	
eresearch-fidelity-com	srcl	0.18%	91.4900	92.1900	0.1600	260,511	92.7400	91.3300	91.3300	95.7100	61.0200	85,849,000	36.98	$7.84b				
finance-abc7-com	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
financial-content	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	0.2%	$91.49	92.19	0.16	260,511	92.74	91.33	91.33	95.71	61.02	86 mil	37.0	8 bil	0.0	0.00	2.47	
finviz	srcl	0.18%	91.49			260,511			91.33	-4.41%	49.93%	85.85m	36.98	7.84b			2.47	
fool	srcl	+0.18%	$91.49	$92.19	0.16	260,011	$92.74	$91.33	$91.33	$95.71	$61.02		37.00	$7.85b				
foxbusiness	srcl		$91.49		+0.16	264,143			$91.33									
google-finance	srcl	(0.18%)	91.49	92.19	+0.16	260,511.00	92.74	91.33		95.71	61.02	85.85m	37.02	7.85b			2.47	
howthemarketworks	srcl	0.175%	91.49	92.19	0.16	260,311	92.74	91.33	91.33									
hpcwire	srcl	+0.1752%	91.49 usd	92.19	+0.1600	261,895	92.74	91.33	91.33	95.71	61.02	85,848,988						
insidestocks	srcl	+0.18%	91.49	92.19	+0.16	227026	92.74	91.33					price earnings ratio: 34.66					
investopedia	srcl	+0.18 %	$91.49	92.19	+0.16				91.33									
investorguide	srcl	+0.18%	91.49	92.19	+0.16		92.74	91.33		95.71	57.00		36.98	7.854b			2.47	
marketintellisearch	srcl	0.2 %	$91.51	$92.19	0.18	256.90k	$92.74	$91.33	$91.33			85.85m	36.98	7.84b	0.0 %		2.47	
marketwatch	srcl	+0.18%	$91.47	open: 92.19	+0.16	4,993	$92.74	$91.33	$91.33	$95.71	$61.02		37.17	$7.98b			2.46	
minyanville	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
msn-money	srcl	+0.18%	91.49	92.19	+0.16	260,511	92.74	91.33	91.33	95.71	61.02	85.85 mil	37.04	7.85 bil			2.47	
nasdaq-com	srcl	0.18%	$ 91.49	$ 92.19	0.16	260,511	$ 92.74	$ 91.33	$ 91.33	$ 95.71	$ 61.02	85,849,000	37.04	$ 7,854,325,010			$ 2.47	
optimum	srcl	+0.18%	91.49 ( 4:00 pm edt)	92.19	+0.16	260,311	92.74	91.33	91.33	95.71	61.02	85.85m	37.0	7.9b			2.47	
paidcontent	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
pc-quote	srcl	0.18%	91.49	92.19	0.16	264,020	92.74	91.33	91.33	95.71	61.02	85,698,868	36.97571	7,840,589,000				
personal-wealth-biz	srcl	+0.18%	91.49	92.19		264,143	92.74	91.33	91.33	95.71	57.00		36.98			0.00	2.47	
predictwallstreet	srcl	+0.18%	91.49		+0.16	260,511												
raymond-james	srcl	0.18	91.49	92.19	0.16	260,511	92.74	91.33	91.49	95.71	61.02		36.16				2.53	
renewable-energy-world	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
screamingmedia	srcl	+0.18%	$	open: 92.19	+0.16	4,870	$92.74	$91.33	$91.33	$95.71	$61.02		37.17	$7.98b			2.46	
scroli	srcl	0.18%	srcl 91.49	92.19	0.16	230,581	92.74	91.33	91.33	95.71	61.02		37.02				2.47	
simple-stock-quotes	srcl	+0.18%	last trade: 91.49		change: 0.160								p/e ratio: 36.98					
smartmoney	srcl	(0.18%)	91.49	$92.19	0.16	260,511	$92.74	$91.33	$91.33	$95.71	$61.02			7,840,600	0.00%	$0.00		
stocknod	srcl	+0.1752%	91.49 usd	92.19	+0.1600	260,311	92.74	91.33	91.33	95.71	61.02	85,848,988						
stockpickr	srcl	0.18%	$91.49 0.16 | 0.18%	92.19	0.16	260.51k	92.74	91.33	91.33	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	0.19%	91.50		+0.17													
streetinsider-com	srcl	0.18%	91.49	$92.19	+0.16	260,311	$92.74	$91.33	$91.33	$95.71	$61.02		37.04				$2.47	
thecramerreport	srcl		91.33	91.47	-0.07	311776	91.792	91.04										
thestree	srcl	0.18%	$91.49	92.19	0.16	260511	92.74	91.33	91.33	-95.71	61.02	8.5848988e7		7.846597503e9				
tickerspy	srcl	0.18%	$91.49	92.19	+0.16	260,511	92.74	91.33	91.33	95.71	61.02		37.0	7.8b	0.00%	$0.00		
tmx-quotemedia	srcl	0.18%	91.490	92.190	0.160	264,143	92.740	91.330	91.330	95.710	61.020	85,848,988	37.00	7,854,323,912			2.47	
updown	srcl	0.18%	$91.49	$92.19	$0.16	260,011	$92.74	$91.33	$91.33	$95.71	$61.02	85.84b	36.13	$7.84b				
wallstreetsurvivor	srcl	0.18%	91.49	92.19	0.16	260,311	92.74	91.33		95.71	62.70		37.00	$8b			2.39	
yahoo-finance	srcl	0.18%	91.49	92.19	0.16	260,511	92.74	91.33	91.33	95.71	61.02		37.04	7.85b			2.47	
ycharts-com	srcl	+0.19%	91.50		+0.17					95.71	61.02		37.04	7.81b	0.00%		2.47	
zacks	srcl	(0.18%)	91.49		0.16	vol.  260,411	92.74	91.33		95.71	61.02		34.6	7.84 b	0.00	0.00	2.64	
advfn	mgln	1.99	55.92	55.11	1.09	192544	56.25	53.49										
barchart	mgln	+1.99%	55.92	55.11	+1.09	189,442	56.25	53.49	54.83	56.25	35.97		12.63	$1.85 b			+4.33	
barrons	mgln	1.99%	55.92	55.11	+1.09	180,280	56.25	55.11				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	1.988%	55.920	55.110	1.090	192,544	56.250	53.490		56.25	35.00	31.970mil	12.915	1,787.784mil			4.330	
boston-com	mgln	+1.988%	55.92 usd	55.11	+1.090	192,544	56.25	53.49	54.83	55.87	34.59	31,970,395						
bostonmerchant	mgln	+1.988%	55.92 usd	55.11	+1.090	192,544	56.25	53.49	54.83	55.87	34.59	31,970,395						
business-insider	mgln	+1.988%	55.92 usd	55.11	+1.090	192,544	56.25	53.49	54.83	55.87	34.59	31,970,395						
chron	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
cio-com	mgln	+1.99%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395	12.91	2b				
cnn-money	mgln	+1.97%today&rsquo;s change	55.91data as of 3:59pm et	55.11	+1.08	171,912	56.25	53.49	54.83				12.9	$1.8b				
easystockalterts	mgln	1.98%	55.92	55.11	+1.09	187080	56.25	53.49	54.83	55.87	34.59		12.91				4.33	
eresearch-fidelity-com	mgln	1.99%	55.9200	55.1100	1.0900	187,080	56.2500	53.4900	54.8300	55.8700	35.0000	31,970,000	12.66	$1.75b				
finance-abc7-com	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
finance-abc7chicago-com	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
financial-content	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
finapps-forbes-com	mgln	2.0%	$55.92	55.11	1.09	187,080	56.25	53.49	54.83	55.87	35.00	32 mil	12.9	2 bil	0.0	0.00	4.33	
finviz	mgln	1.99%	55.92			187,080			54.83	0.09%	59.77%	31.97m	12.66	1.75b			4.33	
fool	mgln	+1.57%	$55.69	$55.11	0.86	148,269	$56.25	$53.49	$54.83	$55.87	$35.00		12.90	$1.78b				
foxbusiness	mgln		$55.92		+1.09	192,544			$54.83									
google-finance	mgln	(1.99%)	55.92	55.11	+1.09	192,544.00	56.25	53.49		56.25	35.00	31.97m	12.93	1.79b			4.33	
howthemarketworks	mgln	1.988%	55.92	55.11	1.09	187,080	56.25	53.49	54.83									
hpcwire	mgln	+1.988%	55.92 usd	55.11	+1.090	192,544	56.25	53.49	54.83	55.87	34.59	31,970,395						
insidestocks	mgln	+1.99%	55.92	55.11	+1.09	192544	56.25	53.49					price earnings ratio: 12.91					
investopedia	mgln	+1.99 %	$55.92	55.11	+1.09				54.83									
investorguide	mgln	+1.99%	55.92	54.88	+1.09		56.25	53.49		53.81	35.00		12.67	1.788b			4.328	
marketintellisearch	mgln	1.99 %	$55.92	$54.88	1.09	187.50k	$56.25	$53.49	$54.83			31.97m	12.66	1.75b	0.0 %		4.33	
marketwatch	mgln	+1.99%	$55.92	open: 55.11	+1.09	12,264	$56.25	$55.11	$54.83	$56.25	$36.03		12.77	$1.79b			4.38	
minyanville	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
msn-money	mgln	+1.99%	55.92	55.11	+1.09	187,080	56.25	53.49	54.83	55.87	35.00	31.97 mil	22.82	1.75 bil			4.33	
nasdaq-com	mgln	1.99%	$ 55.92	$ 55.11	1.09	187,080	$ 56.25	$ 53.49	$ 54.83	$ 55.87	$ 35	31,970,000	12.91	$ 1,787,762,400			$ 4.33	
optimum	mgln	+1.99%	55.92 ( 4:00 pm edt)	55.11	+1.09	187,080	56.25	53.49	54.83	55.87	34.59	31.97m	12.9	1.8b			4.33	
paidcontent	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
pc-quote	mgln	1.99%	55.92	55.11	1.09	192,544	56.25	53.49	54.83	55.87	35.00	31,459,596	22.37959	1,759,221,000				
personal-wealth-biz	mgln	+1.99%	55.92	54.88		192,544	56.25	53.49	54.83	53.81	35.00		12.67			0.00	4.328	
predictwallstreet	mgln	+1.99%	55.92		+1.09	187,080												
raymond-james	mgln	1.99	55.92	55.11	1.09	187,080	56.25	53.49	55.92	55.87	35.00		12.68				4.41	
renewable-energy-world	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
screamingmedia	mgln	+1.99%	$	open: 55.11	+1.09	12,264	$56.25	$55.11	$54.83	$56.25	$36.03		12.77	$1.79b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	+1.99%	last trade: 55.92		change: 1.090								p/e ratio: 12.67					
smartmoney	mgln	(1.99%)	55.92	$55.11	1.09	187,080	$56.25	$53.49	$54.83	$55.87	$35.00			1,752,900	0.00%	$0.00		
stocknod	mgln	+1.988%	55.92 usd	55.11	+1.090	187,080	56.25	53.49	54.83	55.87	34.59	31,970,395						
stockpickr	mgln	1.99%	$55.92 1.09 | 1.99%	55.11	1.09	187.08k	56.25	53.49	54.83	55.87	35.00							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	1.93%	55.89		+1.06													
streetinsider-com	mgln	1.99%	55.92	$55.11	+1.09	187,080	$56.25	$53.49	$54.83	$55.87	$34.59		12.91				$4.33	
thecramerreport	mgln		54.83	54.82	+0.13	106184	55.41	54.62										
thestree	mgln	1.99%	$55.92	55.11	1.09	187080	56.25	53.49	54.83	-55.87	35.0	3.1970395e7		1.748780607e9				
tickerspy	mgln	1.99%	$55.92	55.11	+1.09	187,080	56.25	53.49	54.83	55.87	35.00		22.4	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	1.99%	55.920	55.110	1.090	192,544	56.250	53.490	54.830	55.870	35.000	31,970,395	12.70	1,787,784,488			4.33	
updown	mgln	1.99%	$55.92	$55.11	$1.09	180,180	$56.25	$53.49	$54.83	$55.87	$35.00	31.97b	12.44	$1.75b				
wallstreetsurvivor	mgln	1.99%	55.92	55.11	1.09	187,080	56.25	53.49		55.87	42.16		12.70	$2b			4.03	
yahoo-finance	mgln	1.99%	55.92	54.88	1.09	187,080	56.25	53.49	54.83	56.25	35.00		12.92	1.79b			4.33	
ycharts-com	mgln	+1.93%	55.89		+1.06					55.87	34.59		12.94	1.85b	0.00%		4.32	
zacks	mgln	(1.99%)	55.92		1.09	vol.  191,344	56.25	53.49		56.25	34.59		12.66	1.76 b	0.00	0.00	4.33	
advfn	asfi	-1.27	7.8	7.88	-0.1	11520	7.94	7.78										
barchart	asfi	-1.27%	7.80	7.88	-0.10	12,320	7.94	7.78	7.90	9.50	6.38		9.93	$114.11 m	1.01%	$0.08	+0.21	
barrons	asfi	1.27%	7.80	7.88	-0.10	11,520	7.94	7.78				14.53 million		$116.65 million	1.03%	$0.02		
bloomberg	asfi	-1.266%	7.800	7.880	-0.100	11,520	7.940	7.780		9.59	6.40	14.634mil	9.873	114.146mil	1.026	0.020 regular cash	0.790	
boston-com	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
bostonmerchant	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
business-insider	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
chron	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
cio-com	asfi	-1.27%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122	35.45	114m	1	0.08		
cnn-money	asfi	-1.27%	7.80	7.88	-0.10	11,520	7.94	7.78	7.90				35.5	$114.1m	1.03%			
easystockalterts	asfi	-1.27%	7.80	7.88	-0.10	11520	7.94	7.78	7.90	9.59	6.40		35.45				0.22	
eresearch-fidelity-com	asfi	-1.27%	7.8000	7.8800	-0.1000	11,520	7.9400	7.7800	7.9000	9.5900	6.4000	14,634,000	37.62	$115.61m	1.01%	$0.020000		
finance-abc7-com	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
financial-content	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-1.3%	$7.80	7.88	-0.10	11,520	7.94	7.78	7.90	9.59	6.40	15 mil	37.1	114 mil	1.0	0.08	0.21	
finviz	asfi	-1.27%	7.80			11,520			7.90	-17.88%	22.24%	14.63m	35.91	115.58m		0.08	0.22	
fool	asfi	-1.27%	$7.80	$7.88	-0.10	11,520	$7.94	$7.78	$7.90	$9.59	$6.40		36.10	$114.15m	1.20%	0.08		
foxbusiness	asfi		$7.80		-0.10	11,520			$7.90									
google-finance	asfi	(-1.27%)	7.80	7.88	-0.10	11,520.00	7.94	7.78		9.59	6.40	14.63m	35.27	114.15m	1.03	0.02	0.22	
howthemarketworks	asfi	-1.266%	7.8	7.88	-0.1	11,520	7.94	7.78	7.9									
hpcwire	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
insidestocks	asfi	-1.27%	7.80	7.88	-0.10	11520	7.94	7.78										
investopedia	asfi	-1.27 %	$7.80	7.88	-0.10				7.90									
investorguide	asfi	-1.27%	7.80	7.93	-0.10		7.94	7.78		9.59	6.40		35.11	114.1m			0.225	
marketintellisearch	asfi	-1.27 %	$7.80	$7.93	-0.10	11.30k	$7.94	$7.78	$7.90			14.63m	35.91	0.12b	1.01 %		0.22	
marketwatch	asfi	-1.52%	$7.84	open: 7.88	-0.12	200	$7.94	$7.78	$7.90	$9.59	$6.40		35.17	$116.65m	1.03%	0.02	0.22	
minyanville	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
msn-money	asfi	-1.27%	7.80	7.88	-0.10	11,520	7.94	7.78	7.90	9.59	6.40	14.63 mil	35.45	116.19 mil	1.01%	0.08	0.22	
nasdaq-com	asfi	1.27%	$ 7.80	$ 7.89	0.10	11,520	$ 7.94	$ 7.78	$ 7.90	$ 9.59	$ 6.40	14,634,000	37.14	$ 114,145,200	1.01 %	$0.080000	$ 0.21	
optimum	asfi	-1.27%	7.80 ( 3:58 pm edt)	7.88	-0.10	11,520	7.94	7.78	7.90	9.59	6.40	14.63m	35.5	114.1m	1.03	0.08	0.22	
paidcontent	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
pc-quote	asfi	-1.27%	7.8	7.88	-0.10	11,520	7.94	7.78	7.9	9.59	6.40	14,787,179	35.90909	115,340,000		0.02		
personal-wealth-biz	asfi	-1.27%	7.80	7.93	-0.10	11,520	7.94	7.78	7.90	9.59	6.40		35.11		1.01	0.08	0.225	
predictwallstreet	asfi	-1.27%	7.80		-0.10	11,520												
raymond-james	asfi	-1.27	7.80	7.88	-0.10	11,520	7.94	7.78	7.80	9.59	6.40		35.46				0.22	
renewable-energy-world	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
screamingmedia	asfi	-1.27%	$	open: 7.88	-0.10	200	$7.94	$7.78	$7.90	$9.59	$6.40		35.17	$116.65m	1.03%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-1.27%	last trade: 7.80		change: -0.100								p/e ratio: 35.11					
smartmoney	asfi	(-1.27%)	7.80	$7.88	-0.10	11,520	$7.94	$7.78	$7.90	$9.59	$6.40			115,600	1.01%	$0.02		
stocknod	asfi	-1.266%	7.800 usd	7.880	-0.1000	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122						
stockpickr	asfi	-1.27%	$7.80 -0.10 | -1.27%	7.88	-0.10	11.52k	7.94	7.78	7.90	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-1.01%	7.82		-0.08													
streetinsider-com	asfi	1.27%	7.80	$7.88	-0.1	11,520	$7.94	$7.78	$7.90	$9.59	$6.40		35.45				$0.22	
thecramerreport	asfi		7.90	7.92	-0.04	17150	7.98	7.836										
thestree	asfi	-1.27%	$7.8	7.88	-0.1	11520	7.94	7.78	7.9	-9.59	6.4	1.4634122e7		1.16194929e8				
tickerspy	asfi	-1.27%	$7.80	7.88	-0.10	11,520	7.94	7.78	7.90	9.59	6.40		35.9	115.6m	1.01%	$0.02		
tmx-quotemedia	asfi	-1.27%	7.800	7.880	-0.100	11,520	7.940	7.780	7.900	9.590	6.400	14,634,122	35.90	114,146,152	1.013	0.020 usd	0.22	
updown	asfi	-1.27%	$7.80	$7.88	-$0.10	11,320	$7.94	$7.78	$7.90	$9.59	$6.40	14.63b	34.98	$116m				
wallstreetsurvivor	asfi	-1.27%	7.80	7.88	-0.10	11,520	7.94	7.78		9.59	6.40		35.90	$116m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	1.27%	7.80	7.93	0.10	11,520	7.94	7.78	7.90	9.59	6.40		34.67	114.15m	1.00%	0.08	0.23	
ycharts-com	asfi	-1.01%	7.82		-0.08					9.59	6.61		35.55	114.41m	1.11%		0.22	
zacks	asfi	(-1.27%)	7.80		-0.10	vol.  11,520	7.94	7.78		9.59	6.40		9.88	115.34 m	1.01	0.08	.8	
advfn	tklc	2.75	8.96	8.79	0.24	1162277	9.06	8.79										
barchart	tklc	+2.75%	8.96	8.79	+0.24	1,074,652	9.06	8.79	8.72	14.55	7.21		30.72	$615.37 m			-0.21	
barrons	tklc	2.75%	8.96	8.79	+0.24	1.162m	9.06	8.79				68.90 million		$633.95 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	2.752%	8.960	8.790	0.240	1,162,277	9.060	8.790		14.55	7.21	68.983mil		618.090mil			-0.010	
boston-com	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
bostonmerchant	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
business-insider	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
chron	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
cio-com	tklc	+2.75%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245		618m				
cnn-money	tklc	+2.75%	8.96	8.79	+0.24	1,162,277	9.06	8.79	8.72				nm	$618.1m				
easystockalterts	tklc	2.73%	8.96	8.79	+0.24	1162277	9.06	8.79	8.72	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	2.75%	8.9600	8.7900	0.2400	1,162,277	9.0600	8.7900	8.7200	14.5500	7.2100	68,983,000	nm	$601.53m				
finance-abc7-com	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
financial-content	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	2.8%	$8.96	8.79	0.24	1,162,277	9.06	8.79	8.72	14.55	7.21	69 mil		618 mil	0.0	0.00	-0.21	
finviz	tklc	2.75%	8.96			1,162,277			8.72	-38.42%	24.27%	68.98m		618.06m			-0.21	
fool	tklc	+2.75%	$8.96	$8.79	0.24	1,151,757	$9.06	$8.79	$8.72	$14.55	$7.21		0.00	$618.09m				
foxbusiness	tklc		$8.96		+0.24	1,162,277			$8.72									
google-finance	tklc	(2.75%)	8.96	8.79	+0.24	1.16m	9.06	8.79		14.55	7.21	68.98m		618.09m			-0.21	
howthemarketworks	tklc	2.752%	8.96	8.79	0.24	1,151,357	9.06	8.79	8.72									
hpcwire	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
insidestocks	tklc	+2.75%	8.96	8.79	+0.24	1162277	9.06	8.79					price earnings ratio: 19.48					
investopedia	tklc	+2.75 %	$8.96	8.79	+0.24				8.72									
investorguide	tklc	+2.75%	8.96	8.85	+0.24		9.06	8.79		14.92	7.21			618.1m			-0.21	
marketintellisearch	tklc	2.75 %	$8.96	$8.85	0.24	1144.60k	$9.06	$8.79	$8.72			68.98m	0.00	0.60b	0.0 %		-0.21	
marketwatch	tklc	+2.75%	$8.96	open: 8.79	+0.24	10,849	$9.06	$8.79	$8.72	$14.55	$7.21			$633.95m				
minyanville	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
msn-money	tklc	+2.75%	8.96	8.79	+0.24	1.16 mil	9.06	8.79	8.72	14.55	7.21	68.98 mil	-42.67	614.64 mil			-0.21	
nasdaq-com	tklc	2.75%	$ 8.96	$ 8.79	0.24	1,162,277	$ 9.06	$ 8.79	$ 8.72	$ 14.55	$ 7.21	68,983,000		$ 618,087,680			$ -0.21	
optimum	tklc	+2.75%	8.96 ( 4:30 pm edt)	8.79	+0.24	1,162,277	9.06	8.79	8.72	14.55	7.21	68.98m		618.1m			-0.20	
paidcontent	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
pc-quote	tklc	2.75%	8.96	8.79	0.24	1,162,277	9.06	8.79	8.72	14.55	7.21	67,135,246	-41.52381	601,532,000				
personal-wealth-biz	tklc	+2.75%	8.96	8.85		1,162,277	9.06	8.79	8.72	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	+2.75%	8.96		+0.24	1,162,277												
raymond-james	tklc	2.75	8.96	8.79	0.24	1,162,277	9.06	8.79	8.96	14.55	7.21						-0.21	
renewable-energy-world	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
screamingmedia	tklc	+2.75%	$	open: 8.79	+0.24	10,849	$9.06	$8.79	$8.72	$14.55	$7.21			$633.95m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	+2.75%	last trade: 8.96		change: 0.240													
smartmoney	tklc	(2.75%)	8.96	$8.79	0.24	1,162,277	$9.06	$8.79	$8.72	$14.55	$7.21			601,500	0.00%	$0.00		
stocknod	tklc	+2.752%	8.960 usd	8.790	+0.2400	1,162,277	9.060	8.790	8.720	14.55	7.210	68,983,245						
stockpickr	tklc	2.75%	$8.96 0.24 | 2.75%	8.79	0.24	1.16m	9.06	8.79	8.72	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	2.64%	8.95		+0.23													
streetinsider-com	tklc	2.75%	8.96	$8.79	+0.24	1,162,277	$9.06	$8.79	$8.72	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.72	8.86	-0.19	1808014	8.96	8.67										
thestree	tklc	2.75%	$8.96	8.79	0.24	1162277	9.06	8.79	8.72	-14.55	7.21	6.8983245e7		6.14640713e8				
tickerspy	tklc	2.75%	$8.96	8.79	+0.24	1,162,277	9.06	8.79	8.72	14.55	7.21		-41.5	601.4m	0.00%	$0.00		
tmx-quotemedia	tklc	2.75%	8.960	8.790	0.240	1,162,277	9.060	8.790	8.720	14.550	7.210	68,983,245		618,089,875			-0.20	
updown	tklc	2.75%	$8.96	$8.79	$0.24	1,150,928	$9.06	$8.79	$8.72	$14.55	$7.21	68.98b		$602m				
wallstreetsurvivor	tklc	2.75%	8.96	8.79	0.24	1,151,357	9.06	8.79		14.48	7.21			$602m			0.22	
yahoo-finance	tklc	2.75%	8.96	8.85	0.24	1,162,277	9.06	8.79	8.72	14.55	7.21			618.09m			-0.21	
ycharts-com	tklc	+2.64%	8.95		+0.23					14.55	7.21			614.69m	0.00%		-0.21	
zacks	tklc	(2.75%)	8.96		0.24	vol.  1,162,277	9.06	8.79		14.55	7.21		30.07	601.53 m	0.00	0.00	.29	
advfn	bstc	1.46	24.38	24.08	0.35	21826	24.75	23.72										
barchart	bstc	+1.46%	24.38	23.97	+0.35	21,826	24.75	23.72	24.03	27.99	18.86		0.00	$153.35 m			+0.30	
barrons	bstc	1.46%	24.38	24.08	+0.35	21,826	24.75	23.72				6.26 million		$158.02 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	1.457%	24.380	24.080	0.350	21,826	24.750	23.720		27.99	18.86	6.354mil	81.267	154.907mil			0.300	
boston-com	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
bostonmerchant	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
business-insider	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
chron	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
cio-com	bstc	+1.46%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868	81.27	155m				
cnn-money	bstc	+1.46%	24.38	24.08	+0.35	21,826	24.75	23.72	24.03				81.3	$154.9m				
easystockalterts	bstc	1.45%	24.38	24.08	+0.35	21826	24.75	23.72	24.03	27.99	18.86		81.27				0.30	
eresearch-fidelity-com	bstc	1.46%	24.3800	24.0800	0.3500	21,826	24.7500	23.7200	24.0300	27.9900	18.8600	6,354,000	80.10	$152.69m				
finance-abc7-com	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
finance-abc7chicago-com	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
financial-content	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
finapps-forbes-com	bstc	1.5%	$24.38	24.08	0.35	21,826	24.75	23.72	24.03	27.99	18.86	6 mil	81.3	155 mil	0.0	0.00	0.30	
finviz	bstc	1.46%	24.38			21,826			24.03	-12.90%	29.27%	6.35m	78.65	154.81m			0.31	
fool	bstc	+1.46%	$24.38	$24.08	0.35	21,005	$24.75	$23.72	$24.03	$27.99	$18.86		81.50	$154.91m				
foxbusiness	bstc		$24.38		+0.35	21,826			$24.03									
google-finance	bstc	(1.46%)	24.38	24.08	+0.35	21,826.00	24.75	23.72		27.99	18.86	6.35m	78.72	154.91m			0.31	
howthemarketworks	bstc	1.457%	24.38	24.08	0.35	21,005	24.75	23.72	24.03									
hpcwire	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
insidestocks	bstc	+1.46%	24.38	23.97	+0.35	21826	24.75	23.72										
investopedia	bstc	+1.46 %	$24.38	24.08	+0.35				24.03									
investorguide	bstc	+1.46%	24.38	23.97	+0.35		24.75	23.72		27.99	18.74		64.60	154.9m			0.372	
marketintellisearch	bstc	1.46 %	$24.38	$23.97	0.35	21.60k	$24.75	$23.72	$24.03			6.35m	77.52	0.15b	0.0 %		0.31	
marketwatch	bstc	+1.46%	$24.38	open: 24.08	+0.35	821	$24.75	$23.72	$24.03	$27.99	$18.86		72.07	$158.02m			0.34	
minyanville	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
msn-money	bstc	+1.46%	24.38	24.08	+0.35	21,826	24.75	23.72	24.03	27.99	18.86	6.35 mil	78.65	155.42 mil			0.31	
nasdaq-com	bstc	1.46%	$ 24.38	$ 23.97	0.35	21,826	$ 24.75	$ 23.72	$ 24.03	$ 27.99	$ 18.86	6,354,000	81.27	$ 154,910,520			$ 0.30	
optimum	bstc	+1.46%	24.38 ( 4:30 pm edt)	24.08	+0.35	21,826	24.75	23.72	24.03	27.99	18.86	6.35m	81.3	154.9m			0.30	
paidcontent	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
pc-quote	bstc	1.46%	24.38	24.08	0.35	21,826	24.75	23.72	24.03	27.99	18.86	6,262,781	77.51613	152,687,000				
personal-wealth-biz	bstc	+1.46%	24.38	23.97		21,826	24.75	23.72	24.03	27.99	18.74		64.60			0.00	0.372	
predictwallstreet	bstc	+1.46%	24.38		+0.35	21,826												
raymond-james	bstc	1.46	24.38	24.08	0.35	21,826	24.75	23.72	24.38	27.99	18.86		64.16				0.38	
renewable-energy-world	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
screamingmedia	bstc	+1.46%	$	open: 24.08	+0.35	821	$24.75	$23.72	$24.03	$27.99	$18.86		72.07	$158.02m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	+1.46%	last trade: 24.38		change: 0.350								p/e ratio: 64.6					
smartmoney	bstc	(1.46%)	24.38	$24.08	0.35	21,826	$24.75	$23.72	$24.03	$27.99	$18.86			152,700	0.00%	$0.00		
stocknod	bstc	+1.457%	24.38 usd	24.08	+0.3500	21,826	24.75	23.72	24.03	27.99	18.86	6,353,868						
stockpickr	bstc	1.46%	$24.38 0.35 | 1.46%	24.08	0.35	21.83k	24.75	23.72	24.03	27.99	18.86							
stocksmart	bstc	%	$23.5	25.47		1,091	23.51	23.04										
stocktwits	bstc	0.21%	24.08		+0.05													
streetinsider-com	bstc	1.46%	24.38	$24.08	+0.35	21,826	$24.75	$23.72	$24.03	$27.99	$18.86		81.27				$0.30	
thecramerreport	bstc		24.03	23.61	-0.43	2130	24.57	23.61										
thestree	bstc	1.46%	$24.38	24.08	0.35	21826	24.75	23.72	24.03	-27.99	18.86	6353868.0		1.55415611e8				
tickerspy	bstc	1.46%	$24.38	24.08	+0.35	21,005	24.75	23.72	24.03	27.99	18.86		77.5	151.2m	0.00%	$0.00		
tmx-quotemedia	bstc	1.46%	24.380	24.080	0.350	21,826	24.750	23.720	24.030	27.990	18.860	6,353,868	80.10	154,907,302			0.30	
updown	bstc	1.46%	$24.38	$24.08	$0.35	21,005	$24.75	$23.72	$24.03	$27.99	$18.86	6.35b	61.94	$153m				
wallstreetsurvivor	bstc	1.46%	24.38	24.08	0.35	21,005	24.75	23.72		27.99	20.07		80.10	$153m			-0.24	
yahoo-finance	bstc	1.46%	24.38	23.97	0.35	21,826	24.75	23.72	24.03	27.99	18.86		65.54	154.89m			0.37	
ycharts-com	bstc	+0.21%	24.08		+0.05					27.99	18.86		77.68	151.46m	0.00%		0.31	
zacks	bstc	(1.46%)	24.38		0.35	vol.  21,826	24.75	23.72		27.99	18.86			152.69 m	0.00	0.00	-.25	
advfn	t	0.10	30.8	30.86	0.03	13882071	31.09	30.72										
barchart	t	+0.10%	30.80	30.86	+0.03	12,204,691	31.09	30.72	30.77	31.51	23.15		13.51	$182.28 b	5.58%	$1.72	+3.51	
barrons	t	0.10%	30.80	30.86	+0.03	13.882m	31.09	30.72				5.94 billion		$184.41 billion	5.58%	$0.43		
bloomberg	t	0.097%	30.800	30.860	0.030	13,882,071	31.090	30.720		31.94	24.50	5,922.000mil	14.312	182,219.900mil	5.532	0.430 regular cash	2.150	
boston-com	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
bostonmerchant	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
business-insider	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
chron	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
cio-com	t	+0.10%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000	9.112	182b	5.5	1.72		
cnn-money	t	+0.13%today&rsquo;s change	30.81data as of 4:00pm et	30.86	+0.04	13,879,571	31.09	30.72	30.77				9.1	$182.5b	5.58%			
easystockalterts	t	0.13%	30.81	30.86	+0.04	12953061	31.09	30.72	30.77	31.94	24.50		9.12				3.38	
eresearch-fidelity-com	t	0.10%	30.8000	30.8600	0.0300	13,882,071	31.0900	30.7200	30.7700	31.9400	24.5000	5,922,000,000	9.10	$182.22b	5.59%	$0.430000		
finance-abc7-com	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
financial-content	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	0.1%	$30.80	30.86	0.03	13,884,960	31.09	30.72	30.77	31.94	24.50	5.92 bil	8.8	182 bil	5.6	1.72	3.51	
finviz	t	0.16%	30.82			13,274,641			30.77	-2.19%	33.15%	5.92b	9.10	182.22b		1.72	3.38	
fool	t	+0.10%	$30.77	$30.86	0.03	11,283,162	$31.09	$30.75	$30.77	$31.94	$24.50		8.80	$182.22b	6.60%	1.72		
foxbusiness	t		$30.80		+0.03	13,882,071			$30.77									
google-finance	t	(0.16%)	30.82	30.86	+0.05	13.83m	31.09	30.72		31.94	24.50	5.92b	9.13	182.52b	5.58	0.43	3.38	
howthemarketworks	t	0.097%	30.8	30.86	0.03	13,740,891	31.09	30.72	30.77									
hpcwire	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
insidestocks	t	+0.10%	30.80	30.86	+0.03	10817359	31.09	30.72					price earnings ratio: 13.51					
investopedia	t	+0.13 %	$30.81	30.86	+0.04				30.77									
investorguide	t	+0.10%	30.80	30.86	+0.03		31.09	30.72		31.94	24.50		8.78	182.4b			3.506	
marketintellisearch	t	0.16 %	$30.82	$30.84	0.05	15336.30k	$31.09	$30.72	$30.77			5922.00m	9.10	182.22b	5.59 %		3.38	
marketwatch	t	+0.10%	$30.87	open: 30.86	+0.03	1.37m	$31.09	$30.73	$30.77	$31.94	$24.50		9.12	$184.41b	5.58%	0.43	3.38	
minyanville	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
msn-money	t	+0.10%	30.80	30.86	+0.03	13.88 mil	31.09	30.72	30.77	31.94	24.50	5.92 bil	9.11	182.4 bil	5.58%	1.72	3.51	
nasdaq-com	t	0.13%	$ 30.81		0.04	12,952,861	$ 31.09	$ 30.72	$ 30.77	$ 31.94	$ 24.50	5,922,000,000	8.78	$ 182,456,820,000	5.59 %	$1.720000	$ 3.51	
optimum	t	+0.13%	30.81 ( 3:55 pm edt)	30.86	+0.04	12,961,261	31.09	30.72	30.77	31.94	24.50	5.92b	9.1	182.5b	5.58	1.72	3.38	
paidcontent	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
pc-quote	t	0.16%	30.82	30.86	0.05	15,577,467	31.09	30.72	30.77	31.94	24.50	5,912,392,602	9.10355	182,219,940,000		0.43		
personal-wealth-biz	t	+0.16%	30.82	30.86		15,496,651	31.09	30.72	30.77	31.94	24.50		8.78		5.56	1.71	3.506	
predictwallstreet	t	-0.10%	30.77		-0.03	21,531,356												
raymond-james	t	0.10	30.80	30.86	0.03	13,882,071	31.09	30.72	30.80	31.94	24.50		9.11				3.38	
renewable-energy-world	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
screamingmedia	t	+0.10%	$	open: 30.86	+0.03	1.37m	$31.09	$30.72	$30.77	$31.94	$24.50		9.12	$184.41b	5.58%	0.43	3.38	
scroli	t	0.16%	t 30.82	30.86	0.05	12,373,570	31.09	30.72	30.77	31.94	24.50		9.13				3.38	
simple-stock-quotes	t	+0.10%	last trade: 30.80		change: 0.030								p/e ratio: 8.78					
smartmoney	t	(0.10%)	30.80	$30.86	0.03	13,882,071	$31.09	$30.72	$30.77	$31.94	$24.50			182,219,900	5.59%	$0.43		
stocknod	t	+0.0975%	30.80 usd	30.86	+0.0300	13,882,071	31.09	30.72	30.77	31.94	10.00	5,922,000,000						
stockpickr	t	0.20%	$30.83 0.06 | 0.20%	30.86	0.06	13.25m	31.09	30.72	30.77	31.94	24.50							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	0.13%	30.81		+0.04													
streetinsider-com	t	0.13%	30.81	$30.86	+0.04	12,953,061	$31.09	$30.72	$30.77	$31.94	$24.50		9.12				$3.38	
thecramerreport	t		30.77	30.69	-0.03	19138096	31.14	30.69										
thestree	t	0.2%	$30.83	30.86	0.06	13249912	31.09	30.72	30.77	-31.94	24.5	5.922e9		1.823976e11				
tickerspy	t	0.16%	$30.82	30.86	+0.05	13,597,695	31.09	30.72	30.77	31.94	24.50		9.1	182.1b	5.59%	$0.43		
tmx-quotemedia	t	0.16%	30.820	30.860	0.050	15,510,117	31.090	30.720	30.770	31.940	24.500	5,922,000,000	8.80	182,516,040,000	5.590	0.430 usd	3.51	
updown	t	0.16%	$30.82	$30.86	$0.05	15,443,590	$31.09	$30.72	$30.77	$31.94	$24.50	5922.00b	8.75	$182.22b				
wallstreetsurvivor	t	0.10%	30.80	30.86	0.03	13,740,891	31.09	30.72		31.94	26.20		8.80	$182b	5.60%	1.68 -	3.35	
yahoo-finance	t	0.10%	30.80	30.86	0.03	13,868,605	31.09	30.72	30.77	31.94	24.50		8.78	182.40b	5.60%	1.72	3.51	
ycharts-com	t	+0.13%	30.81		+0.04					31.94	24.50		8.78	182.34b	5.59%		3.51	
zacks	t	(0.13%)	30.81		0.04	vol.  13,879,571	31.09	30.72		31.94	24.50		13.5	182.22 b	5.59	1.72	2.28	
advfn	r	0.44	56.82	56.73	0.25	271696	57.66	56.47										
barchart	r	+0.44%	56.82	56.73	+0.25	271,696	57.66	56.47	56.57	59.53	36.39		23.02	$2.93 b	1.88%	$1.08	+2.50	
barrons	r	0.44%	56.82	56.73	+0.25	271,174	57.66	56.47				51.88 million		$2.98 billion	1.90%	$0.27		
bloomberg	r	0.442%	56.820	56.730	0.250	271,696	57.660	56.470		59.53	37.00	51.343mil	23.577	2,917.336mil	1.905	0.270 regular cash	2.410	
boston-com	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
bostonmerchant	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
business-insider	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
chron	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
cio-com	r	+0.44%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469	21.52	3b	1.9	1.08		
cnn-money	r	+0.44%today&rsquo;s change	56.82data as of 4:02pm et	56.73	+0.25	271,584	57.66	56.47	56.57				21.5	$2.9b	1.90%			
easystockalterts	r	0.44%	56.82	56.73	+0.25	271584	57.66	56.47	56.57	59.53	37.00		21.52				2.64	
eresearch-fidelity-com	r	0.44%	56.8200	56.7300	0.2500	271,696	57.6600	56.4700	56.5700	59.5300	37.0000	51,343,000	21.43	$2.90b	1.91%	$0.270000		
finance-abc7-com	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
financial-content	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
finapps-forbes-com	r	0.4%	$56.82	56.73	0.25	271,696	57.66	56.47	56.57	59.53	37.00	51 mil	22.7	3 bil	1.9	1.08	2.50	
finviz	r	0.44%	56.82			270,978			56.57	-4.55%	56.15%	51.34m	21.59	2.90b		1.08	2.62	
fool	r	+0.44%	$56.82	$56.73	0.25	271,584	$57.66	$56.47	$56.57	$59.53	$37.00		23.20	$2.92b	2.90%	1.08		
foxbusiness	r		$56.82		+0.25	271,696			$56.57									
google-finance	r	(0.44%)	56.82	56.73	+0.25	271,696.00	57.66	56.47		59.53	37.00	51.59m	21.65	2.93b	1.90	0.27	2.62	
howthemarketworks	r	0.442%	56.82	56.73	0.25	271,696	57.66	56.47	56.57									
hpcwire	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
insidestocks	r	+0.44%	56.82	56.73	+0.25	271696	57.66	56.47					price earnings ratio: 23.19					
investopedia	r	+0.44 %	$56.82	56.73	+0.25				56.57									
investorguide	r	+0.44%	56.82	56.73	+0.25		57.66	56.47		55.67	37.00		22.56	2.917b			2.507	
marketintellisearch	r	0.44 %	$56.82	$56.73	0.25	267.90k	$57.66	$56.47	$56.57			51.34m	21.59	2.90b	1.91 %		2.62	
marketwatch	r	+0.44%	$56.82	open: 56.73	+0.25	522	$57.66	$56.47	$56.57	$59.53	$37.00		21.14	$2.98b	1.90%	0.27	2.69	
minyanville	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
msn-money	r	+0.44%	56.82	56.73	+0.25	271,696	57.66	56.47	56.57	59.53	37.00	51.34 mil	21.60	2.95 bil	1.88%	1.08	2.50	
nasdaq-com	r	0.44%	$ 56.82		0.25	271,584	$ 57.66	$ 56.47	$ 56.57	$ 59.53	$ 37	51,343,000	22.73	$ 2,917,309,260	1.91 %	$1.080000	$ 2.50	
optimum	r	+0.44%	56.82 ( 4:02 pm edt)	56.73	+0.25	271,584	57.66	56.47	56.57	59.53	37.00	51.34m	21.5	2.9b	1.90	1.08	2.64	
paidcontent	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
pc-quote	r	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	r	+0.44%	56.82	56.73		271,696	57.66	56.47	56.57	55.67	37.00		22.56		1.91	1.08	2.507	
predictwallstreet	r	+0.44%	56.82		+0.25	271,696												
raymond-james	r	0.44	56.82	56.73	0.25	271,696	57.66	56.47	56.82	59.53	37.00		21.52				2.64	
renewable-energy-world	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
screamingmedia	r	+0.44%	$	open: 56.73	+0.25	522	$57.66	$56.47	$56.57	$59.53	$37.00		21.14	$2.98b	1.90%	0.27	2.69	
scroli	r	0.44%	r 56.82	56.73	0.25	0	57.66	56.47	56.57	59.53	37.00		21.65				2.62	
simple-stock-quotes	r	+0.44%	last trade: 56.82		change: 0.250								p/e ratio: 22.56					
smartmoney	r	(0.44%)	56.82	$56.73	0.25	271,696	$57.66	$56.47	$56.57	$59.53	$37.00			2,904,500	1.91%	$0.27		
stocknod	r	+0.4419%	56.82 usd	56.73	+0.2500	271,696	57.66	56.47	56.57	59.53	37.00	51,343,469						
stockpickr	r	0.44%	$56.82 0.25 | 0.44%	56.75	0.25	271.70k	57.66	56.47	56.57	59.53	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	0.42%	56.81		+0.24													
streetinsider-com	r	0.44%	56.82	$56.73	+0.25	271,584	$57.66	$56.47	$56.57	$59.53	$37.00		21.52				$2.64	
thecramerreport	r		56.57	57.54	-0.97	536866	57.54	56.57										
thestree	r	0.44%	$56.82	56.75	0.25	271696	57.66	56.47	56.57	-59.53	37.0	5.1343469e7		2.954303206e9				
tickerspy	r	0.44%	$56.82	56.73	+0.25	271,584	57.66	56.47	56.57	59.53	37.00		21.5	2.9b	1.91%	$0.27		
tmx-quotemedia	r	0.44%	56.820	56.730	0.250	271,696	57.660	56.470	56.570	59.530	37.000	51,343,469	22.60	2,917,335,909	1.909	0.270 usd	2.50	
updown	r	0.44%	$56.82	$56.73	$0.25	271,174	$57.66	$56.47	$56.57	$59.53	$37.00	51.34b	22.12	$2.90b				
wallstreetsurvivor	r	0.44%	56.82	56.73	0.25	271,696	57.66	56.47		59.53	37.00		22.60	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	0.44%	56.82	56.73	0.25	270,978	57.66	56.47	56.57	59.53	37.00		22.66	2.92b	1.90%	1.08	2.51	
ycharts-com	r	+0.42%	56.81		+0.24					59.53	37.00		22.72	2.93b	2.09%		2.50	
zacks	r	(0.44%)	56.82		0.25	vol.  271,696	57.66	56.47		59.53	37.00		22.63	2.90 b	1.91	1.08	2.5	
advfn	bcrx	0.77	3.92	3.88	0.03	100737	4.01	3.86										
barchart	bcrx	+0.77%	3.92	3.88	+0.03	104,157	4.01	3.86	3.89	6.24	3.17		0.00	$176.56 m			-0.96	
barrons	bcrx	0.77%	3.92	3.88	+0.03	100,737	4.01	3.86				44.56 million		$176.78 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	0.771%	3.920	3.880	0.030	100,737	4.010	3.860		6.24	3.17	45.098mil		176.784mil			-0.990	
boston-com	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
bostonmerchant	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
business-insider	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
chron	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
cio-com	bcrx	+0.77%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997		177m				
cnn-money	bcrx	+0.77%today&rsquo;s change	3.92data as of 4:00pm et	3.88	+0.03	92,305	4.01	3.86	3.89				nm	$176.8m				
easystockalterts	bcrx	0.77%	3.92	3.88	+0.03	100737	4.01	3.86	3.89	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	0.77%	3.9200	3.8800	0.0300	100,737	4.0100	3.8600	3.8900	6.2400	3.1700	45,098,000	nm	$175.43m				
finance-abc7-com	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
financial-content	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	0.8%	$3.92	3.88	0.03	100,737	4.01	3.86	3.89	6.24	3.17	45 mil		177 mil	0.0	0.00	-0.96	
finviz	bcrx	0.77%	3.92			100,737			3.89	-37.18%	23.66%	45.10m		176.79m			-0.99	
fool	bcrx	+0.77%	$3.92	$3.88	0.03	100,737	$4.01	$3.86	$3.89	$6.24	$3.17		0.00	$176.78m				
foxbusiness	bcrx		$3.92		+0.03	100,737			$3.89									
google-finance	bcrx	(0.77%)	3.92	3.88	+0.03	100,737.00	4.01	3.86		6.24	3.17	45.10m		176.78m			-0.99	
howthemarketworks	bcrx	0.771%	3.92	3.88	0.03	92,305	4.01	3.86	3.89									
hpcwire	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
insidestocks	bcrx	+0.77%	3.92	3.88	+0.03	100737	4.01	3.86										
investopedia	bcrx	+0.77 %	$3.92	3.88	+0.03				3.89									
investorguide	bcrx	+0.77%	3.92	3.91	+0.03		4.01	3.86		7.25	3.17			176.8m			-0.988	
marketintellisearch	bcrx	0.77 %	$3.92	$3.91	0.03	90.90k	$4.01	$3.86	$3.89			45.10m	0.00	0.18b	0.0 %		-0.99	
marketwatch	bcrx	+0.77%	$3.92	open: 3.88	+0.03	8,432	$4.01	$3.86	$3.89	$6.24	$3.17			$176.78m				
minyanville	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
msn-money	bcrx	+0.77%	3.92	3.88	+0.03	100,737	4.01	3.86	3.89	6.24	3.17	45.10 mil	-3.96	175.43 mil			-0.99	
nasdaq-com	bcrx	0.77%	$ 3.92	$ 3.91	0.03	100,737	$ 4.01	$ 3.86	$ 3.89	$ 6.24	$ 3.17	45,098,000		$ 176,784,160			$ -0.96	
optimum	bcrx	+0.77%	3.92 ( 4:30 pm edt)	3.88	+0.03	100,737	4.01	3.86	3.89	6.24	3.17	45.10m		176.8m			-0.99	
paidcontent	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
pc-quote	bcrx	0.77%	3.92	3.88	0.03	100,737	4.01	3.86	3.89	6.24	3.17	44,752,857	-3.92929	175,431,000				
personal-wealth-biz	bcrx	+0.77%	3.92	3.91		100,737	4.01	3.86	3.89	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	+0.77%	3.92		+0.03	100,737												
raymond-james	bcrx	0.77	3.92	3.88	0.03	100,737	4.01	3.86	3.92	6.24	3.17						-0.99	
renewable-energy-world	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
screamingmedia	bcrx	+0.77%	$	open: 3.88	+0.03	8,432	$4.01	$3.86	$3.89	$6.24	$3.17			$176.78m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	+0.77%	last trade: 3.92		change: 0.030													
smartmoney	bcrx	(0.77%)	3.92	$3.88	0.03	100,737	$4.01	$3.86	$3.89	$6.24	$3.17			175,400	0.00%	$0.00		
stocknod	bcrx	+0.7712%	3.920 usd	3.880	+0.0300	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997						
stockpickr	bcrx	0.77%	$3.92 0.03 | 0.77%	3.88	0.03	100.74k	4.01	3.86	3.89	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	0.51%	3.91		+0.02													
streetinsider-com	bcrx	0.77%	3.92	$3.88	+0.03	100,737	$4.01	$3.86	$3.89	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.89	3.86	0.00	128930	3.99	3.8352										
thestree	bcrx	0.77%	$3.92	3.88	0.03	100737	4.01	3.86	3.89	-6.24	3.17	4.5097997e7		1.75431208e8				
tickerspy	bcrx	0.77%	$3.92	3.88	+0.03	100,737	4.01	3.86	3.89	6.24	3.17		-3.9	175.4m	0.00%	$0.00		
tmx-quotemedia	bcrx	0.77%	3.920	3.880	0.030	100,737	4.010	3.860	3.890	6.240	3.170	45,097,997		176,784,148			-0.99	
updown	bcrx	0.77%	$3.92	$3.88	$0.03	92,305	$4.01	$3.86	$3.89	$6.24	$3.17	45.09b		$175m				
wallstreetsurvivor	bcrx	0.77%	3.92	3.88	0.03	92,305	4.01	3.86		6.24	3.17			$175m			-0.76	
yahoo-finance	bcrx	0.77%	3.92	3.91	0.03	100,737	4.01	3.86	3.89	6.24	3.17			176.78m			-0.99	
ycharts-com	bcrx	+0.51%	3.91		+0.02					6.24	3.17			176.11m	0.00%		-0.99	
zacks	bcrx	(0.77%)	3.92		0.03	vol.  100,737	4.01	3.86		6.24	3.17			175.43 m	0.00	0.00	-.96	
advfn	reg	-0.75	46.54	46.95	-0.35	1138351	47.16	46.43										
barchart	reg	-0.75%	46.54	47.15	-0.35	1,138,351	47.16	46.43	46.89	47.21	31.62		0.00	$3.81 b	3.98%	$1.85	-0.22	
barrons	reg	0.75%	46.54	46.95	-0.35	1.138m	47.16	46.43				82.95 million		$4.22 billion	3.98%	$0.46		
bloomberg	reg	-0.746%	46.540	46.950	-0.350	1,138,351	47.160	46.430		47.51	33.06	89.897mil	310.267	4,191.951mil	3.975	0.462 regular cash	0.150	
boston-com	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,138,351	47.16	46.43	46.89	47.41	33.06	89,897,365						
bostonmerchant	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,138,351	47.16	46.43	46.89	47.41	33.06	89,897,365						
business-insider	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,138,351	47.16	46.43	46.89	47.41	33.06	89,897,365						
chron	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,138,351	47.16	46.43	46.89	47.41	33.06	89,897,365						
cio-com	reg	-0.75%	46.54 usd	46.95	-0.3500	1,138,351	47.16	46.43	46.89	47.41	33.06	89,897,365		4b	3.9	1.85		
cnn-money	reg	-0.75%	46.54	46.95	-0.35	1,137,861	47.16	46.43	46.89				nm	$4.2b	3.98%			
easystockalterts	reg	-0.75%	46.54	46.95	-0.35	1137861	47.16	46.43	46.89	47.41	33.06						-0.23	
eresearch-fidelity-com	reg	-0.75%	46.5400	46.9500	-0.3500	1,137,861	47.1600	46.4300	46.8900	47.5100	33.0600	89,899,000	nm	$4.22b	3.95%	$0.462500		
finance-abc7-com	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
finance-abc7chicago-com	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
financial-content	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
finapps-forbes-com	reg	-0.8%	$46.54	46.95	-0.35	1,137,861	47.16	46.43	46.89	47.51	33.06	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	-0.75%	46.54			1,137,861			46.89	-1.42%	47.23%	89.90m		4.22b		1.85	-0.23	
fool	reg	-0.75%	$46.54	$46.95	-0.35	1,137,538	$47.16	$46.43	$46.89	$47.51	$33.06		0.00	$4.18b	5.50%	1.85		
foxbusiness	reg		$46.54		-0.35	1,141,751			$46.89									
google-finance	reg	(-0.75%)	46.54	46.95	-0.35	1.14m	47.16	46.43		47.51	33.06	89.90m		4.18b	3.98	0.46	-0.23	
howthemarketworks	reg	-0.746%	46.54	46.95	-0.35	1,137,861	47.16	46.43	46.89									
hpcwire	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,138,351	47.16	46.43	46.89	47.41	33.06	89,897,365						
insidestocks	reg	-0.75%	46.54	47.15	-0.35	1141261	47.16	46.43					price earnings ratio: 20.23					
investopedia	reg	-0.75 %	$46.54	46.95	-0.35				46.89									
investorguide	reg	-0.75%	46.54	46.95	-0.35		47.16	46.43		47.51	31.94			4.184b			-0.213	
marketintellisearch	reg	-0.75 %	$46.54	$46.95	-0.35	1049.00k	$47.16	$46.43	$46.89			89.90m	0.00	4.22b	3.95 %		-0.23	
marketwatch	reg	-0.75%	$46.54	open: 46.95	-0.35	3,723	$47.16	$46.43	$46.89	$47.51	$33.06			$4.22b	3.98%	0.46		
minyanville	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
msn-money	reg	-0.75%	46.54	46.95	-0.35	1.14 mil	47.16	46.43	46.89	47.51	33.06	89.90 mil	-211.55	4.18 bil	3.98%	1.85	-0.22	
nasdaq-com	reg	0.75%	$ 46.54		0.35	1,137,861	$ 47.16	$ 46.43	$ 46.89	$ 47.51	$ 33.06	89,897,000		$ 4,183,806,380	3.95 %	$1.850000	$ -0.22	
optimum	reg	-0.75%	46.54 ( 4:04 pm edt)	46.95	-0.35	1,137,861	47.16	46.43	46.89	47.41	33.06	89.90m		4.2b	3.98	1.85	-0.23	
paidcontent	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
pc-quote	reg	-0.75%	46.54	46.95	-0.35	1,141,751	47.16	46.43	46.89	47.51	33.06	90,575,082	-213.13635	4,215,364,000		0.4625		
personal-wealth-biz	reg	-0.75%	46.54	46.95	-0.35	1,141,751	47.16	46.43	46.89	47.51	31.94				3.95	1.852	-0.213	
predictwallstreet	reg	-0.75%	46.54		-0.35	1,137,861												
raymond-james	reg	-0.75	46.54	46.95	-0.35	1,138,351	47.16	46.43	46.54	47.51	33.06						-0.23	
renewable-energy-world	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
screamingmedia	reg	-0.75%	$	open: 46.95	-0.35	3,723	$47.16	$46.43	$46.89	$47.51	$33.06			$4.22b	3.98%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	-0.75%	last trade: 46.54		change: -0.350													
smartmoney	reg	(-0.75%)	46.54	$46.95	-0.35	1,137,861	$47.16	$46.43	$46.89	$47.51	$33.06			4,215,300	3.95%	$0.46		
stocknod	reg	-0.7464%	46.54 usd	46.95	-0.3500	1,137,861	47.16	46.43	46.89	47.41	33.06	89,897,365						
stockpickr	reg	-0.75%	$46.54 -0.35 | -0.75%	46.95	-0.35	1.14m	47.16	46.43	46.89	47.51	33.06							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	-0.75%	46.54		-0.35													
streetinsider-com	reg	0.75%	46.54	$46.95	-0.35	1,137,861	$47.16	$46.43	$46.89	$47.41	$33.06						$-0.23	
thecramerreport	reg		46.89	46.27	+0.40	1426226	47.21	46.27										
thestree	reg	-0.75%	$46.54	46.95	-0.35	1137861	47.16	46.43	46.89	-47.51	33.06	8.9897365e7		4.179328499e9				
tickerspy	reg	-0.75%	$46.54	46.95	-0.35	1,137,861	47.16	46.43	46.89	47.51	33.06		-213.1	4.1b	3.95%	$0.46		
tmx-quotemedia	reg	-0.75%	46.540	46.950	-0.350	1,141,751	47.160	46.430	46.890	47.510	33.060	89,897,365		4,183,823,367	3.945	0.463 usd	-0.23	
updown	reg	-0.75%	$46.54	$46.95	-$0.35	1,137,538	$47.16	$46.43	$46.89	$47.51	$33.06	89.89b		$4.21b				
wallstreetsurvivor	reg	-0.75%	46.54	46.95	-0.35	1,137,861	47.16	46.43										
yahoo-finance	reg	0.75%	46.54	46.95	0.35	1,137,861	47.16	46.43	46.89	47.51	33.06			4.18b	4.00%	1.85	-0.21	
ycharts-com	reg	-0.75%	46.54		-0.35					47.51	33.06			3.81b	4.43%		-0.22	
zacks	reg	(-0.75%)	46.54		-0.35	vol.  1,138,351	47.16	46.43		47.51	33.06		19.14	4.22 b	3.95	1.85	2.45	
advfn	ren	1.04	16.57	16.5	0.17	611837	16.9	16.46										
barchart	ren	+1.04%	16.57	16.50	+0.17	611,837	16.90	16.46	16.40	18.55	10.48		48.09	$933.72 m			-0.29	
barrons	ren	1.04%	16.57	16.50	+0.17	604,185	16.90	16.46				50.48 million		$1.02 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	1.037%	16.570	16.500	0.170	611,837	16.900	16.460		18.55	10.48	60.972mil		1,010.313mil			-0.290	
boston-com	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
bostonmerchant	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
business-insider	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
chron	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
cio-com	ren	+1.04%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424		1b				
cnn-money	ren	+1.04%	16.57	16.50	+0.17	611,837	16.90	16.46	16.40				nm	$1.0b				
easystockalterts	ren	1.03%	16.57	16.50	+0.17	611837	16.90	16.46	16.40	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	1.04%	16.5700	16.5000	0.1700	611,837	16.9000	16.4600	16.4000	18.5500	10.4800	60,972,000	nm	$999.94m				
finance-abc7-com	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
financial-content	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
finapps-forbes-com	ren	1.0%	$16.57	16.50	0.17	611,837	16.90	16.46	16.40	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	1.04%	16.57			611,837			16.40	-10.67%	57.06%	60.97m		1.01b			-0.29	
fool	ren	+1.04%	$16.57	$16.50	0.17	604,185	$16.90	$16.46	$16.40	$18.55	$10.48		0.00	$1.01b				
foxbusiness	ren		$16.57		+0.17	611,837			$16.40									
google-finance	ren	(1.04%)	16.57	16.50	+0.17	611,837.00	16.90	16.46		18.55	10.48	60.97m		1.01b			-0.29	
howthemarketworks	ren	1.037%	16.57	16.5	0.17	611,837	16.9	16.46	16.4									
hpcwire	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
insidestocks	ren	+1.04%	16.57	16.50	+0.17	604185	16.90	16.46										
investopedia	ren	+1.04 %	$16.57	16.50	+0.17				16.40									
investorguide	ren	+1.04%	16.57	16.50	+0.17		16.90	16.46		0.00	0.00			1.010b			-0.304	
marketintellisearch	ren	1.04 %	$16.57	$16.50	0.17	520.30k	$16.90	$16.46	$16.40			60.97m	0.00	1.00b	0.0 %		-0.29	
marketwatch	ren	+1.04%	$16.57	open: 16.50	+0.17	7,652	$16.90	$16.46	$16.40	$18.55	$10.48			$1.02b				
minyanville	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
msn-money	ren	+1.04%	16.57	16.50	+0.17	611,837	16.90	16.46	16.40	18.55	10.48	60.97 mil	-57.14	996.9 mil			-0.29	
nasdaq-com	ren	1.04%	$ 16.57		0.17	611,837	$ 16.90	$ 16.46	$ 16.40	$ 18.55	$ 10.48	60,972,000		$ 1,010,306,040			$ -0.29	
optimum	ren	+1.04%	16.57 ( 4:15 pm edt)	16.50	+0.17	611,837	16.90	16.46	16.40	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
pc-quote	ren	1.04%	16.57	16.5	0.17	611,837	16.9	16.46	16.4	18.55	10.48	59,799,131	-56.55172	990,872,000				
personal-wealth-biz	ren	+1.04%	16.57	16.50		611,837	16.90	16.46	16.40	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+1.04%	16.57		+0.17	611,837												
raymond-james	ren	1.04	16.57	16.50	0.17	611,837	16.90	16.46	16.57	18.55	10.48						-0.29	
renewable-energy-world	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
screamingmedia	ren	+1.04%	$	open: 16.50	+0.17	7,652	$16.90	$16.46	$16.40	$18.55	$10.48			$1.02b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+1.04%	last trade: 16.57		change: 0.170													
smartmoney	ren	(1.04%)	16.57	$16.50	0.17	611,837	$16.90	$16.46	$16.40	$18.55	$10.48			999,900	0.00%	$0.00		
stocknod	ren	+1.037%	16.57 usd	16.50	+0.1700	611,837	16.90	16.46	16.40	18.55	10.48	60,972,424						
stockpickr	ren	1.04%	$16.57 0.17 | 1.04%	16.50	0.17	611.84k	16.90	16.46	16.40	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	0.98%	16.56		+0.16													
streetinsider-com	ren	1.04%	16.57	$16.50	+0.17	611,837	$16.90	$16.46	$16.40	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.40	16.33	+0.05	281142	16.84	16.29										
thestree	ren	1.04%	$16.57	16.5	0.17	611837	16.9	16.46	16.4	-18.55	10.48	6.0972424e7		9.96899132e8				
tickerspy	ren	1.04%	$16.57	16.50	+0.17	611,837	16.90	16.46	16.40	18.55	10.48		-56.6	959.9m	0.00%	$0.00		
tmx-quotemedia	ren	1.04%	16.570	16.500	0.170	611,837	16.900	16.460	16.400	18.550	10.480	60,972,424		1,010,313,066			-0.29	
updown	ren	1.04%	$16.57	$16.50	$0.17	604,185	$16.90	$16.46	$16.40	$18.55	$10.48	60.97b		$1.00b				
wallstreetsurvivor	ren	1.04%	16.57	16.50	0.17	611,837	16.90	16.46		18.55	10.48			$1,000m			0.12	
yahoo-finance	ren	1.04%	16.57	16.50	0.17	611,837	16.90	16.46	16.40					1.01b			-0.30	
ycharts-com	ren	+0.98%	16.56		+0.16					18.55	10.48			933.16m	0.00%		-0.29	
zacks	ren	(1.04%)	16.57		0.17	vol.  611,837	16.90	16.46		18.55	10.48		48.24	990.87 m	0.00	0.00	.34	
advfn	hgsi	0.17	23.68	23.81	0.04	2329283	23.85	23.4										
barchart	hgsi	+0.17%	23.68	23.81	+0.04	2,329,283	23.85	23.40	23.64	30.48	22.80		0.00	$4.48 b			-1.67	
barrons	hgsi	0.17%	23.68	23.81	+0.04	2.329m	23.85	23.40				187.79 million		$4.65 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	0.169%	23.680	23.810	0.040	2,329,283	23.850	23.400		30.48	22.80	189.630mil		4,490.429mil			-1.680	
boston-com	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
bostonmerchant	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
business-insider	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
chron	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
cio-com	hgsi	+0.17%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583		4b				
cnn-money	hgsi	+0.17%	23.68	23.81	+0.04	2,316,553	23.84	23.40	23.64				nm	$4.5b				
easystockalterts	hgsi	0.17%	23.68	23.81	+0.04	2329283	23.85	23.40	23.64	30.48	22.80						-1.67	
eresearch-fidelity-com	hgsi	0.17%	23.6800	23.8100	0.0400	2,329,283	23.8500	23.4000	23.6400	30.4800	22.8000	189,630,000	nm	$4.48b				
finance-abc7-com	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
finance-abc7chicago-com	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
financial-content	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
finapps-forbes-com	hgsi	0.2%	$23.68	23.81	0.04	2,329,283	23.85	23.40	23.64	30.48	22.80	190 mil		4 bil	0.0	0.00	-1.67	
finviz	hgsi	0.17%	23.68			2,329,283			23.64	-22.31%	3.86%	189.63m		4.49b			-1.68	
fool	hgsi	+0.17%	$23.68	$23.81	0.04	2,329,283	$23.85	$23.40	$23.64	$30.48	$22.80		0.00	$4.49b				
foxbusiness	hgsi		$23.68		+0.04	2,330,144			$23.64									
google-finance	hgsi	(0.17%)	23.68	23.81	+0.04	2.33m	23.85	23.40		30.48	22.80	189.28m		4.48b			-1.68	
howthemarketworks	hgsi	0.169%	23.68	23.81	0.04	2,316,663	23.85	23.4	23.64									
hpcwire	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
insidestocks	hgsi	+0.17%	23.68	23.81	+0.04	2330144	23.85	23.40										
investopedia	hgsi	+0.17 %	$23.68	23.81	+0.04				23.64									
investorguide	hgsi	+0.17%	23.68	23.81	+0.04		23.85	23.40		30.48	20.65			4.490b			-1.676	
marketintellisearch	hgsi	0.17 %	$23.68	$23.81	0.04	2288.50k	$23.85	$23.40	$23.64			189.63m	0.00	4.48b	0.0 %		-1.68	
marketwatch	hgsi	+0.17%	$23.68	open: 23.81	+0.04	28,186	$23.85	$23.40	$23.64	$30.48	$22.80			$4.65b				
minyanville	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
msn-money	hgsi	+0.17%	23.68	23.81	+0.04	2.33 mil	23.85	23.40	23.64	30.48	22.80	189.63 mil	-14.18	4.52 bil			-1.68	
nasdaq-com	hgsi	0.17%	$ 23.68	$ 23.81	0.04	2,329,283	$ 23.85	$ 23.40	$ 23.64	$ 30.48	$ 22.80	189,630,000		$ 4,490,438,400			$ -1.67	
optimum	hgsi	+0.17%	23.68 ( 4:30 pm edt)	23.81	+0.04	2,329,283	23.85	23.40	23.64	30.48	22.80	189.63m		4.5b			-1.67	
paidcontent	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
pc-quote	hgsi	0.17%	23.68	23.81	0.04	2,329,283	23.85	23.4	23.64	30.48	22.80	189,309,671	-14.15569	4,482,853,000				
personal-wealth-biz	hgsi	+0.17%	23.68	23.81		2,330,144	23.85	23.40	23.64	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	+0.17%	23.68		+0.04	2,329,283												
raymond-james	hgsi	0.17	23.68	23.81	0.04	2,329,283	23.85	23.40	23.68	30.48	22.80						-1.67	
renewable-energy-world	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
screamingmedia	hgsi	+0.17%	$	open: 23.81	+0.04	28,686	$23.85	$23.40	$23.64	$30.48	$22.80			$4.65b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	+0.17%	last trade: 23.68		change: 0.040													
smartmoney	hgsi	(0.17%)	23.68	$23.81	0.04	2,329,283	$23.85	$23.40	$23.64	$30.48	$22.80			4,482,800	0.00%	$0.00		
stocknod	hgsi	+0.1692%	23.68 usd	23.81	+0.0400	2,329,283	23.85	23.40	23.64	30.48	22.80	189,629,583						
stockpickr	hgsi	0.17%	$23.68 0.04 | 0.17%	23.81	0.04	2.33m	23.85	23.40	23.64	30.48	22.80							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	0.25%	23.70		+0.06													
streetinsider-com	hgsi	0.17%	23.68	$23.81	+0.04	2,329,283	$23.85	$23.40	$23.64	$30.48	$22.80						$-1.67	
thecramerreport	hgsi		23.64	23.89	-0.21	1792289	24.0305	23.58										
thestree	hgsi	0.17%	$23.68	23.81	0.04	2329283	23.85	23.4	23.64	-30.48	22.8	1.89629583e8		4.522665555e9				
tickerspy	hgsi	0.17%	$23.68	23.81	+0.04	2,329,283	23.85	23.40	23.64	30.48	22.80		-14.2	4.4b	0.00%	$0.00		
tmx-quotemedia	hgsi	0.17%	23.680	23.810	0.040	2,330,144	23.850	23.400	23.640	30.480	22.800	189,629,583		4,490,428,525			-1.67	
updown	hgsi	0.17%	$23.68	$23.81	$0.04	2,303,087	$23.85	$23.46	$23.64	$30.48	$22.80	189.63b		$4.48b				
wallstreetsurvivor	hgsi	0.17%	23.68	23.81	0.04	2,316,663	23.85	23.40		30.48	22.80			$4b			-1.24	
yahoo-finance	hgsi	0.17%	23.68	23.81	0.04	2,329,283	23.85	23.40	23.64	30.48	22.80			4.49b			-1.68	
ycharts-com	hgsi	+0.25%	23.70		+0.06					30.48	22.80			4.48b	0.00%		-1.67	
zacks	hgsi	(0.17%)	23.68		0.04	vol.  2,329,283	23.85	23.40		30.48	22.80			4.48 b	0.00	0.00	-1.67	
advfn	nfg	-0.23	70.82	71.23	-0.16	406551	71.83	70.7										
barchart	nfg	-0.23%	70.82	71.23	-0.16	406,551	71.83	70.70	70.98	75.98	41.90		27.25	$5.83 b	2%	$1.42	+3.05	
barrons	nfg	0.23%	70.82	71.23	-0.16	405,916	71.83	70.70				82.66 million		$5.95 billion	2.01%	$0.36		
bloomberg	nfg	-0.225%	70.820	71.230	-0.160	406,551	71.830	70.700		75.98	42.83	82.691mil	27.134	5,856.172mil	1.964	0.355 regular cash	2.610	
boston-com	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
bostonmerchant	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
business-insider	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
chron	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
cio-com	nfg	-0.23%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940	23.85	6b	2	1.42		
cnn-money	nfg	-0.23%	70.82	71.23	-0.16	406,166	71.83	70.70	70.98				23.8	$5.9b	2.01%			
easystockalterts	nfg	-0.22%	70.82	71.23	-0.16	406551	71.83	70.70	70.98	75.98	42.83		23.85				2.97	
eresearch-fidelity-com	nfg	-0.23%	70.8200	71.2300	-0.1600	406,551	71.8300	70.7000	70.9800	75.9800	42.8310	82,691,000	23.90	$5.87b	2.00%	$0.355000		
finance-abc7-com	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
financial-content	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	-0.2%	$70.82	71.23	-0.16	406,551	71.83	70.70	70.98	75.98	42.83	83 mil	23.2	6 bil	2.0	1.42	3.05	
finviz	nfg	-0.23%	70.82			406,551			70.98	-6.79%	69.02%	82.69m	23.74	5.87b		1.42	2.99	
fool	nfg	-0.23%	$70.82	$71.23	-0.16	406,551	$71.83	$70.70	$70.98	$75.98	$42.83		23.20	$5.86b	2.80%	1.42		
foxbusiness	nfg		$70.82		-0.16	406,551			$70.98									
google-finance	nfg	(-0.23%)	70.82	71.23	-0.16	406,551.00	71.83	70.70		75.98	42.83	82.69m	23.71	5.86b	2.01	0.35	2.99	
howthemarketworks	nfg	-0.225%	70.82	71.23	-0.16	406,166	71.83	70.7	70.98									
hpcwire	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
insidestocks	nfg	-0.23%	70.82	71.23	-0.16	406166	71.83	70.70					price earnings ratio: 27.24					
investopedia	nfg	-0.23 %	$70.82	71.23	-0.16				70.98									
investorguide	nfg	-0.23%	70.82	71.23	-0.16		71.83	70.70		75.98	42.83		23.16	5.856b			3.065	
marketintellisearch	nfg	-0.23 %	$70.82	$71.23	-0.16	361.90k	$71.83	$70.70	$70.98			82.69m	23.74	5.87b	2.0 %		2.99	
marketwatch	nfg	-0.23%	$71.12	open: 71.23	-0.16	3,353	$71.83	$70.70	$70.98	$75.98	$42.83		23.79	$5.95b	2.01%	0.36	2.98	
minyanville	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
msn-money	nfg	-0.23%	70.82	71.23	-0.16	406,551	71.83	70.70	70.98	75.98	42.83	82.69 mil	23.77	5.86 bil	2.00%	1.42	3.06	
nasdaq-com	nfg	0.23%	$ 70.82		0.16	405,916	$ 71.83	$ 70.70	$ 70.98	$ 75.98	$ 42.831	82,691,000	23.22	$ 5,856,176,620	2 %	$1.420000	$ 3.05	
optimum	nfg	-0.23%	70.82 ( 4:04 pm edt)	71.23	-0.16	405,916	71.83	70.70	70.98	75.98	42.83	82.69m	23.8	5.9b	1.95	1.38	2.97	
paidcontent	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
pc-quote	nfg	-0.23%	70.82	71.23	-0.16	406,551	71.83	70.7	70.98	75.98	42.83	82,877,817	23.81879	5,869,407,000		0.355		
personal-wealth-biz	nfg	-0.23%	70.82	71.23	-0.16	406,551	71.83	70.70	70.98	75.98	42.83		23.16		1.96	1.39	3.065	
predictwallstreet	nfg	-0.23%	70.82		-0.16	406,551												
raymond-james	nfg	-0.23	70.82	71.23	-0.16	406,551	71.83	70.70	70.82	75.98	42.83		23.30				3.04	
renewable-energy-world	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
screamingmedia	nfg	-0.23%	$	open: 71.23	-0.16	3,353	$71.83	$70.70	$70.98	$75.98	$42.83		23.79	$5.95b	2.01%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-0.23%	last trade: 70.82		change: -0.160								p/e ratio: 23.16					
smartmoney	nfg	(-0.23%)	70.82	$71.23	-0.16	406,551	$71.83	$70.70	$70.98	$75.98	$42.83			5,869,400	2.00%	$0.36		
stocknod	nfg	-0.2254%	70.82 usd	71.23	-0.1600	406,551	71.83	70.70	70.98	75.98	42.83	82,690,940						
stockpickr	nfg	-0.23%	$70.82 -0.16 | -0.23%	71.23	-0.16	406.17k	71.83	70.70	70.98	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	-0.20%	70.84		-0.14													
streetinsider-com	nfg	0.23%	70.82	$71.23	-0.16	406,551	$71.83	$70.70	$70.98	$75.98	$42.83		23.85				$2.97	
thecramerreport	nfg		70.98	70.53	+0.14	496044	71.69	70.43										
thestree	nfg	-0.23%	$70.82	71.23	-0.16	406166	71.83	70.7	70.98	-75.98	42.83	8.269094e7		5.85782619e9				
tickerspy	nfg	-0.23%	$70.82	71.23	-0.16	406,551	71.83	70.70	70.98	75.98	42.83		23.8	5.8b	2.00%	$0.35		
tmx-quotemedia	nfg	-0.23%	70.820	71.230	-0.160	406,551	71.830	70.700	70.980	75.980	42.831	82,690,940	23.30	5,856,172,371	2.001	0.355 usd	3.05	
updown	nfg	-0.23%	$70.82	$71.23	-$0.16	402,813	$71.83	$70.70	$70.98	$75.98	$42.83	82.69b	22.84	$5.86b				
wallstreetsurvivor	nfg	-0.23%	70.82	71.23	-0.16	406,166	71.83	70.70		75.98	42.83		23.30	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	0.23%	70.82	71.23	0.16	406,551	71.83	70.70	70.98	75.98	42.83		23.11	5.86b	2.00%	1.42	3.07	
ycharts-com	nfg	-0.20%	70.84		-0.14					75.98	42.83		23.15	5.83b	2.10%		3.06	
zacks	nfg	(-0.23%)	70.82		-0.16	vol.  406,551	71.83	70.70		75.98	42.83		27.3	5.87 b	2.00	1.42	2.6	
advfn	keyn	1.35	21.79	21.68	0.29	139981	22.44	21.51										
barchart	keyn	+1.35%	21.79	21.68	+0.29	139,981	22.44	21.51	21.50	23.69	8.86		42.78	$335.35 m	1.1%	$0.24	+0.48	
barrons	keyn	1.35%	21.79	21.68	+0.29	139,981	22.44	21.51				14.97 million		$360.79 million	1.10%	$0.06		
bloomberg	keyn	1.349%	21.790	21.680	0.290	139,981	22.440	21.510		23.75	9.00	16.467mil	45.396	358.815mil	1.056	0.060 regular cash	0.480	
boston-com	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
bostonmerchant	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
business-insider	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
chron	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
cio-com	keyn	+1.35%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971	46.36	359m	1.1	0.24		
cnn-money	keyn	+1.35%	21.79	21.68	+0.29	139,981	22.44	21.51	21.50				46.4	$358.8m	1.10%			
easystockalterts	keyn	1.34%	21.79	21.68	+0.29	139981	22.44	21.51	21.50	23.75	9.00		46.36				0.47	
eresearch-fidelity-com	keyn	1.35%	21.7900	21.6800	0.2900	139,981	22.4400	21.5100	21.5000	23.7500	9.0000	16,467,000	44.79	$354.04m	1.12%	$0.060000		
finance-abc7-com	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
financial-content	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	1.4%	$21.79	21.68	0.29	139,981	22.44	21.51	21.50	23.75	9.00	16 mil	45.4	359 mil	1.1	0.24	0.48	
finviz	keyn	1.35%	21.79			139,981			21.50	-8.01%	146.05%	16.47m	45.40	358.88m		0.24	0.48	
fool	keyn	+1.35%	$21.79	$21.68	0.29	137,669	$22.44	$21.51	$21.50	$23.75	$9.00		46.40	$358.82m	2.00%	0.24		
foxbusiness	keyn		$21.79		+0.29	139,981			$21.50									
google-finance	keyn	(1.35%)	21.79	21.68	+0.29	139,981.00	22.44	21.51		23.75	9.00	16.47m	45.37	358.82m	1.10	0.06	0.48	
howthemarketworks	keyn	1.349%	21.79	21.68	0.29	137,569	22.44	21.51	21.5									
hpcwire	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
insidestocks	keyn	+1.35%	21.79	21.68	+0.29	139981	22.44	21.51					price earnings ratio: 25.64					
investopedia	keyn	+1.35 %	$21.79	21.68	+0.29				21.50									
investorguide	keyn	+1.35%	21.79	21.95	+0.29		22.44	21.51		23.75	9.00		44.24	355.2m			0.486	
marketintellisearch	keyn	1.35 %	$21.79	$21.95	0.29	136.70k	$22.44	$21.68	$21.50			16.47m	44.79	0.35b	1.12 %		0.48	
marketwatch	keyn	+1.35%	$21.79	open: 21.68	+0.29	2,312	$22.44	$21.51	$21.50	$23.75	$9.00		47.89	$360.79m	1.10%	0.06	0.46	
minyanville	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
msn-money	keyn	+1.35%	21.79	21.68	+0.29	139,981	22.44	21.51	21.50	23.75	9.00	16.47 mil	46.36	359.31 mil	1.10%	0.24	0.48	
nasdaq-com	keyn	1.35%	$ 21.79	$ 21.68	0.29	139,981	$ 22.44	$ 21.51	$ 21.50	$ 23.75	$ 9	16,467,000	45.4	$ 358,815,930	1.12 %	$0.240000	$ 0.48	
optimum	keyn	+1.35%	21.79 ( 4:30 pm edt)	21.68	+0.29	139,981	22.44	21.51	21.50	23.75	9.00	16.47m	46.4	358.8m	1.10	0.24	0.47	
paidcontent	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
pc-quote	keyn	1.35%	21.79	21.68	0.29	139,981	22.44	21.51	21.5	23.75	9.00	16,247,843	45.74468	354,041,000		0.06		
personal-wealth-biz	keyn	+1.35%	21.79	21.95		139,981	22.44	21.51	21.50	23.75	9.00		44.24		1.07	0.23	0.486	
predictwallstreet	keyn	+1.35%	21.79		+0.29	139,981												
raymond-james	keyn	1.35	21.79	21.68	0.29	139,981	22.44	21.51	21.79	23.75	9.00		42.73				0.51	
renewable-energy-world	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
screamingmedia	keyn	+1.35%	$	open: 21.68	+0.29	2,312	$22.44	$21.51	$21.50	$23.75	$9.00		47.89	$360.79m	1.10%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	+1.35%	last trade: 21.79		change: 0.290								p/e ratio: 44.24					
smartmoney	keyn	(1.35%)	21.79	$21.68	0.29	139,981	$22.44	$21.51	$21.50	$23.75	$9.00			354,000	1.12%	$0.06		
stocknod	keyn	+1.349%	21.79 usd	21.68	+0.2900	139,981	22.44	21.51	21.50	23.75	9.000	16,466,971						
stockpickr	keyn	1.35%	$21.79 0.29 | 1.35%	21.68	0.29	139.98k	22.44	21.51	21.50	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	1.16%	21.75		+0.25													
streetinsider-com	keyn	1.35%	21.79	$21.68	+0.29	139,981	$22.44	$21.51	$21.50	$23.75	$9.00		46.36				$0.47	
thecramerreport	keyn		21.50	21.75	-0.32	110723	21.99	21.23										
thestree	keyn	1.35%	$21.79	21.68	0.29	139981	22.44	21.51	21.5	-23.75	9.0	1.6466971e7		3.59309307e8				
tickerspy	keyn	1.35%	$21.79	21.68	+0.29	139,981	22.44	21.51	21.50	23.75	9.00		45.7	350.6m	1.12%	$0.06		
tmx-quotemedia	keyn	1.35%	21.790	21.680	0.290	139,981	22.440	21.510	21.500	23.750	9.000	16,466,971	45.70	358,815,298	1.101	0.060 usd	0.47	
updown	keyn	1.35%	$21.79	$21.68	$0.29	137,669	$22.28	$21.51	$21.50	$23.75	$9.00	16.46b	41.67	$354m				
wallstreetsurvivor	keyn	1.35%	21.79	21.68	0.29	137,569	22.44	21.51		23.75	9.00		45.70	$354m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	1.35%	21.79	21.95	0.29	139,981	22.44	21.51	21.50	23.75	9.00		44.84	355.16m	1.10%	0.24	0.49	
ycharts-com	keyn	+1.16%	21.75		+0.25					23.75	9.00		46.28	334.73m	1.09%		0.47	
zacks	keyn	(1.35%)	21.79		0.29	vol.  139,981	22.44	21.51		23.75	9.00		42.16	354.04 m	1.12	0.24	.51	
advfn	ulti	2.03	56.66	55.85	1.13	136007	57.15	55.52										
barchart	ulti	+2.03%	56.66	55.85	+1.13	136,007	57.15	55.52	55.53	60.43	31.38		932.83	$1.45 b			+0.08	
barrons	ulti	2.03%	56.66	55.85	+1.13	136,007	57.15	55.52				27.10 million		$1.47 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	2.035%	56.660	55.850	1.130	136,007	57.150	55.520		60.43	31.38	25.839mil	515.091	1,464.032mil			0.110	
boston-com	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
bostonmerchant	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
business-insider	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
chron	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
cio-com	ulti	+2.03%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907	515.09	1b				
cnn-money	ulti	+2.03%	56.66	55.85	+1.13	136,007	57.15	55.52	55.53				515.1	$1.5b				
easystockalterts	ulti	2.02%	56.66	55.85	+1.13	136007	57.15	55.52	55.53	60.43	31.38		515.09				0.11	
eresearch-fidelity-com	ulti	2.03%	56.6600	55.8500	1.1300	136,007	57.1500	55.5200	55.5300	60.4300	31.3800	25,839,000	504.82	$1.43b				
finance-abc7-com	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
financial-content	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	2.0%	$56.66	55.85	1.13	136,007	57.15	55.52	55.53	60.43	31.38	26 mil	515.1	1 bil	0.0	0.00	0.11	
finviz	ulti	2.03%	56.66			135,607			55.53	-6.24%	80.56%	25.84m	515.09	1.46b			0.11	
fool	ulti	+2.03%	$56.66	$55.85	1.13	131,323	$57.15	$55.52	$55.53	$60.43	$31.38		699.60	$1.46b				
foxbusiness	ulti		$56.66		+1.13	136,007			$55.53									
google-finance	ulti	(2.03%)	56.66	55.85	+1.13	136,007.00	57.15	55.52		60.43	31.38	25.84m	510.31	1.46b			0.11	
howthemarketworks	ulti	2.035%	56.66	55.85	1.13	131,123	57.15	55.52	55.53									
hpcwire	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
insidestocks	ulti	+2.03%	56.66	55.85	+1.13	136000	57.15	55.52					price earnings ratio: 115.63					
investopedia	ulti	+2.03 %	$56.66	55.85	+1.13				55.53									
investorguide	ulti	+2.03%	56.66	55.54	+1.13		57.15	55.52		60.43	31.38		685.56	1.464b			0.081	
marketintellisearch	ulti	2.03 %	$56.66	$55.54	1.13	135.30k	$57.15	$55.85	$55.53			25.84m	504.82	1.43b	0.0 %		0.11	
marketwatch	ulti	+2.03%	$55.52	open: 55.85	+1.13	4,784	$57.15	$55.52	$55.53	$60.43	$31.38		520.29	$1.47b			0.11	
minyanville	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
msn-money	ulti	+2.03%	56.66	55.85	+1.13	136,007	57.15	55.52	55.53	60.43	31.38	25.84 mil	515.09	1.45 bil			0.08	
nasdaq-com	ulti	2.03%	$ 56.66	$ 55.85	1.13	136,007	$ 57.15	$ 55.52	$ 55.53	$ 60.43	$ 31.38	25,839,000	708.25	$ 1,464,037,740			$ 0.08	
optimum	ulti	+2.03%	56.66 ( 4:30 pm edt)	55.85	+1.13	136,007	57.15	55.52	55.53	60.43	31.38	25.84m	515.1	1.5b			0.11	
paidcontent	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
pc-quote	ulti	2.03%	56.66	55.85	1.13	136,007	57.15	55.52	55.53	60.43	31.38	25,323,680	504.81818	1,434,840,000				
personal-wealth-biz	ulti	+2.03%	56.66	55.54		136,007	57.15	55.52	55.53	60.43	31.38		685.56			0.00	0.081	
predictwallstreet	ulti	+2.03%	56.66		+1.13	136,007												
raymond-james	ulti	2.03	56.66	55.85	1.13	136,007	57.15	55.52	56.66	60.43	31.38		472.17				0.12	
renewable-energy-world	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
screamingmedia	ulti	+2.03%	$	open: 55.85	+1.13	4,784	$57.15	$55.52	$55.53	$60.43	$31.38		520.29	$1.47b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	+2.03%	last trade: 56.66		change: 1.130								p/e ratio: 685.56					
smartmoney	ulti	(2.03%)	56.66	$55.85	1.13	136,007	$57.15	$55.52	$55.53	$60.43	$31.38			1,434,800	0.00%	$0.00		
stocknod	ulti	+2.035%	56.66 usd	55.85	+1.130	136,007	57.15	55.52	55.53	60.43	31.38	25,838,907						
stockpickr	ulti	2.03%	$56.66 1.13 | 2.03%	55.85	1.13	135.61k	57.15	55.52	55.53	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	2.00%	56.64		+1.11													
streetinsider-com	ulti	2.03%	56.66	$55.85	+1.13	136,007	$57.15	$55.52	$55.53	$60.43	$31.38		515.09				$0.11	
thecramerreport	ulti		55.53	55.65	-0.44	146670	56.19	55.29										
thestree	ulti	2.03%	$56.66	55.85	1.13	135607	57.15	55.52	55.53	-60.43	31.38	2.5838907e7		1.446203625e9				
tickerspy	ulti	2.03%	$56.66	55.85	+1.13	136,007	57.15	55.52	55.53	60.43	31.38		504.8	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	2.03%	56.660	55.850	1.130	136,007	57.150	55.520	55.530	60.430	31.380	25,838,907	694.10	1,464,032,471			0.08	
updown	ulti	2.03%	$56.66	$55.85	$1.13	131,223	$57.15	$55.52	$55.53	$60.43	$31.38	25.83b	626.76	$1.43b				
wallstreetsurvivor	ulti	2.03%	56.66	55.85	1.13	131,123	57.15	55.52		60.43	31.38		694.10	$1b			0.08	
yahoo-finance	ulti	2.03%	56.66	55.54	1.13	136,007	57.15	55.52	55.53	60.43	31.38		699.51	1.46b			0.08	
ycharts-com	ulti	+2.00%	56.64		+1.11					60.43	31.38		708.00	1.45b	0.00%		0.08	
zacks	ulti	(2.03%)	56.66		1.13	vol.  136,007	57.15	55.52		60.43	31.38		925.5	1.43 b	0.00	0.00	.06	
advfn	dbd	-0.82	31.44	31.9	-0.26	235721	32.06	31.41										
barchart	dbd	-0.82%	31.44	31.90	-0.26	235,721	32.06	31.41	31.70	36.81	24.14		16.05	$2.07 b	3.54%	$1.12	-0.65	
barrons	dbd	0.82%	31.44	31.90	-0.26	235,091	32.06	31.41				65.91 million		$2.12 billion	3.56%	$0.28		
bloomberg	dbd	-0.820%	31.440	31.900	-0.260	235,721	32.060	31.410		37.12	25.00	65.291mil	14.761	2,052.740mil	3.498	0.280 regular cash	2.130	
boston-com	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
bostonmerchant	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
business-insider	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
chron	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
cio-com	dbd	-0.82%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714		2b	3.4	1.12		
cnn-money	dbd	-0.82%	31.44	31.90	-0.26	235,721	32.06	31.41	31.70				nm	$2.1b	3.56%			
easystockalterts	dbd	-0.82%	31.44	31.90	-0.26	235721	32.06	31.41	31.70	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-0.82%	31.4400	31.9000	-0.2600	235,721	32.0600	31.4100	31.7000	37.1200	25.0000	65,291,000	nm	$2.07b	3.53%	$0.280000		
finance-abc7-com	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
financial-content	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	-0.8%	$31.44	31.90	-0.26	235,721	32.06	31.41	31.70	37.12	25.00	65 mil		2 bil	3.6	1.12	-0.65	
finviz	dbd	-0.82%	31.44			235,721			31.70	-14.58%	30.22%	65.29m		2.05b		1.12	-0.67	
fool	dbd	-0.82%	$31.44	$31.90	-0.26	235,721	$32.06	$31.41	$31.70	$37.12	$25.00		0.00	$2.05b	3.80%	1.12		
foxbusiness	dbd		$31.44		-0.26	235,721			$31.70									
google-finance	dbd	(-0.82%)	31.44	31.90	-0.26	235,721.00	32.06	31.41		37.12	25.00	65.29m		2.05b	3.56	0.28	-0.67	
howthemarketworks	dbd	-0.82%	31.44	31.9	-0.26	235,091	32.06	31.41	31.7									
hpcwire	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
insidestocks	dbd	-0.82%	31.44	31.90	-0.26	235091	32.06	31.41					price earnings ratio: 14.42					
investorguide	dbd	-0.82%	31.44	31.90	-0.26		32.06	31.41		37.12	18.26			2.053b			-0.627	
marketintellisearch	dbd	-0.82 %	$31.44	$31.90	-0.26	230.60k	$32.06	$31.41	$31.70			65.29m	0.00	2.07b	3.53 %		-0.67	
marketwatch	dbd	-0.82%	$31.68	open: 31.90	-0.26	6,790	$32.06	$31.41	$31.70	$37.12	$25.00			$2.12b	3.56%	0.28		
minyanville	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
msn-money	dbd	-0.82%	31.44	31.90	-0.26	235,721	32.06	31.41	31.70	37.12	25.00	65.29 mil	-49.90	2.06 bil	3.54%	1.12	-0.65	
nasdaq-com	dbd	0.82%	$ 31.44		0.26	235,721	$ 32.06	$ 31.41	$ 31.70	$ 37.12	$ 25	65,291,000		$ 2,052,749,040	3.53 %	$1.120000	$ -0.65	
optimum	dbd	-0.82%	31.44 ( 4:15 pm edt)	31.90	-0.26	235,721	32.06	31.41	31.70	37.12	25.00	65.29m		2.1b	3.56	1.12	-0.64	
paidcontent	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
pc-quote	dbd	-0.82%	31.44	31.9	-0.26	235,721	32.06	31.41	31.7	37.12	25.00	65,830,935	-50.31746	2,069,725,000		0.28		
personal-wealth-biz	dbd	-0.82%	31.44	31.90	-0.26	235,721	32.06	31.41	31.70	37.12	18.26				3.47	1.10	-0.627	
predictwallstreet	dbd	-0.82%	31.44		-0.26	235,721												
raymond-james	dbd	-0.82	31.44	31.90	-0.26	235,721	32.06	31.41	31.44	37.12	25.00						-0.66	
renewable-energy-world	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
screamingmedia	dbd	-0.82%	$	open: 31.90	-0.26	6,790	$32.06	$31.41	$31.70	$37.12	$25.00			$2.12b	3.56%	0.28		
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-0.82%	last trade: 31.44		change: -0.260													
smartmoney	dbd	(-0.82%)	31.44	$31.90	-0.26	235,721	$32.06	$31.41	$31.70	$37.12	$25.00			2,069,700	3.53%	$0.28		
stocknod	dbd	-0.8202%	31.44 usd	31.90	-0.2600	235,721	32.06	31.41	31.70	37.12	25.00	65,290,714						
stockpickr	dbd	-0.82%	$31.44 -0.26 | -0.82%	31.90	-0.26	235.72k	32.06	31.41	31.70	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	-0.82%	31.44		-0.26													
streetinsider-com	dbd	0.82%	31.44	$31.90	-0.26	235,721	$32.06	$31.41	$31.70	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.70	31.58	+0.08	221182	32.05	31.51										
thestree	dbd	-0.82%	$31.44	31.9	-0.26	235721	32.06	31.41	31.7	-37.12	25.0	6.5290714e7		2.064492377e9				
tickerspy	dbd	-0.82%	$31.44	31.90	-0.26	235,721	32.06	31.41	31.70	37.12	25.00		-50.3	2.0b	3.53%	$0.28		
tmx-quotemedia	dbd	-0.82%	31.440	31.900	-0.260	235,721	32.060	31.410	31.700	37.120	25.000	65,290,714		2,052,740,048	3.562	0.280 usd	-0.63	
updown	dbd	-0.82%	$31.44	$31.90	-$0.26	228,301	$32.06	$31.41	$31.70	$37.12	$25.00	65.29b		$2.07b				
wallstreetsurvivor	dbd	-0.82%	31.44	31.90	-0.26	235,091	32.06	31.41		37.12	25.72			$2b	3.50%	1.08 -	-0.31	
yahoo-finance	dbd	0.82%	31.44	31.90	0.26	235,721	32.06	31.41	31.70	37.12	25.00			2.05b	3.50%	1.12	-0.63	
ycharts-com	dbd	-0.82%	31.44		-0.26					37.12	25.00			2.07b	3.73%		-0.63	
zacks	dbd	(-0.82%)	31.44		-0.26	vol.  235,721	32.06	31.41		37.12	25.00		16.09	2.07 b	3.53	1.12	1.97	
advfn	ncs	0.69	11.67	11.65	0.08	121841	11.75	11.57										
barchart	ncs	+0.69%	11.67	11.65	+0.08	121,841	11.75	11.57	11.59	15.15	8.41		0.00	$230.37 m			-3.56	
barrons	ncs	0.69%	11.67	11.65	+0.08	118,498	11.75	11.57				18.23 million		$234.23 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	0.690%	11.670	11.650	0.080	121,841	11.750	11.570		15.15	8.41	19.773mil		230.746mil			-2.850	
boston-com	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
bostonmerchant	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
business-insider	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
chron	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
cio-com	ncs	+0.69%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612		231m				
cnn-money	ncs	+0.69%	11.67	11.65	+0.08	121,841	11.75	11.57	11.59				nm	$230.8m				
easystockalterts	ncs	0.69%	11.67	11.65	+0.08	121841	11.75	11.57	11.59	15.15	8.41						-3.52	
eresearch-fidelity-com	ncs	0.69%	11.6700	11.6500	0.0800	121,841	11.7500	11.5700	11.5900	15.1500	8.4100	19,773,000	nm	$229.17m				
finance-abc7-com	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
finance-abc7chicago-com	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
financial-content	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
finapps-forbes-com	ncs	0.7%	$11.67	11.65	0.08	121,841	11.75	11.57	11.59	15.15	8.41	20 mil		231 mil	0.0	0.00	-3.56	
finviz	ncs	0.69%	11.67			121,841			11.59	-22.97%	38.76%	19.77m		230.72m			-3.57	
fool	ncs	+0.69%	$11.67	$11.65	0.08	117,398	$11.75	$11.57	$11.59	$15.15	$8.41		0.00	$230.75m				
foxbusiness	ncs		$11.67		+0.08	121,841			$11.59									
google-finance	ncs	(0.69%)	11.67	11.65	+0.08	121,841.00	11.75	11.57		15.15	8.41	19.77m		230.75m			-3.57	
howthemarketworks	ncs	0.69%	11.67	11.65	0.08	118,498	11.75	11.57	11.59									
hpcwire	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
insidestocks	ncs	+0.69%	11.67	11.65	+0.08	118498	11.75	11.57										
investopedia	ncs	+0.69 %	$11.67	11.65	+0.08				11.59									
investorguide	ncs	+0.69%	11.67	11.65	+0.08		11.75	11.57		15.15	8.09			230.7m			-3.567	
marketintellisearch	ncs	0.69 %	$11.67	$11.65	0.08	116.50k	$11.75	$11.57	$11.59			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	+0.69%	$11.67	open: 11.65	+0.08	4,443	$11.75	$11.57	$11.59	$15.15	$8.41			$234.23m				
minyanville	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
msn-money	ncs	+0.69%	11.67	11.65	+0.08	121,841	11.75	11.57	11.59	15.15	8.41	19.77 mil	-3.33	226 mil			-3.57	
nasdaq-com	ncs	0.69%	$ 11.67		0.08	121,841	$ 11.75	$ 11.57	$ 11.59	$ 15.15	$ 8.41	19,773,000		$ 230,750,910			$ -3.56	
optimum	ncs	+0.69%	11.67 ( 4:15 pm edt)	11.65	+0.08	121,841	11.75	11.57	11.59	15.15	8.41	19.77m		230.7m			-3.52	
paidcontent	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
pc-quote	ncs	0.69%	11.67	11.65	0.08	121,841	11.75	11.57	11.59	15.15	8.41	19,637,455	-3.31143	229,169,000				
personal-wealth-biz	ncs	+0.69%	11.67	11.65		121,841	11.75	11.57	11.59	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	+0.69%	11.67		+0.08	121,841												
raymond-james	ncs	0.69	11.67	11.65	0.08	121,841	11.75	11.57	11.67	15.15	8.41						-3.56	
renewable-energy-world	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
screamingmedia	ncs	+0.69%	$	open: 11.65	+0.08	4,443	$11.75	$11.57	$11.59	$15.15	$8.41			$234.23m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	+0.69%	last trade: 11.67		change: 0.080													
smartmoney	ncs	(0.69%)	11.67	$11.65	0.08	121,841	$11.75	$11.57	$11.59	$15.15	$8.41			229,200	0.00%	$0.00		
stocknod	ncs	+0.6903%	11.67 usd	11.65	+0.0800	121,841	11.75	11.57	11.59	15.15	8.410	19,772,612						
stockpickr	ncs	0.69%	$11.67 0.08 | 0.69%	11.65	0.08	121.84k	11.75	11.57	11.59	15.15	8.41							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	0.69%	11.67		+0.08													
streetinsider-com	ncs	0.69%	11.67	$11.65	+0.08	121,841	$11.75	$11.57	$11.59	$15.15	$8.41						$-3.52	
thecramerreport	ncs		11.59	11.38	+0.16	252808	11.74	11.38										
thestree	ncs	0.69%	$11.67	11.65	0.08	121841	11.75	11.57	11.59	-15.15	8.41	1.9772612e7		2.26000955e8				
tickerspy	ncs	0.69%	$11.67	11.65	+0.08	121,841	11.75	11.57	11.59	15.15	8.41		-3.3	229.1m	0.00%	$0.00		
tmx-quotemedia	ncs	0.69%	11.670	11.650	0.080	121,841	11.750	11.570	11.590	15.150	8.410	19,772,612		230,746,382			-3.52	
updown	ncs	0.69%	$11.67	$11.65	$0.08	117,398	$11.75	$11.57	$11.59	$15.15	$8.41	19.74b		$229m				
wallstreetsurvivor	ncs	0.69%	11.67	11.65	0.08	118,498	11.75	11.57		15.15	8.63			$229m			-17.07	
yahoo-finance	ncs	0.69%	11.67	11.65	0.08	121,841	11.75	11.57	11.59	15.15	8.41			230.74m			-3.57	
ycharts-com	ncs	+0.69%	11.67		+0.08					15.15	8.41			230.37m	0.00%		-3.53	
zacks	ncs	(0.69%)	11.67		0.08	vol.  121,841	11.75	11.57		15.15	8.41			229.17 m	0.00	0.00	-2.83	
advfn	nct	2.51	6.12	6.07	0.15	1054230	6.43	6.07										
barchart	nct	+2.51%	6.12	6.07	+0.15	1,054,230	6.43	6.07	5.97	8.70	2.31		0.65	$471.42 m	6.54%	$0.40	+9.42	
barrons	nct	2.51%	6.12	6.07	+0.15	1.041m	6.43	6.07				59.95 million		$504.20 million	6.54%	$0.1		
bloomberg	nct	2.513%	6.120	6.070	0.150	1,054,230	6.430	6.070		8.85	2.35	79.277mil	5.416	485.176mil	1.634	0.100 regular cash	1.130	
boston-com	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
bostonmerchant	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
business-insider	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
chron	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
cio-com	nct	+2.51%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184	0.6490	485m	6.3	0.4		
cnn-money	nct	+2.51%today&rsquo;s change	6.12data as of 4:04pm et	6.07	+0.15	1,040,091	6.43	6.07	5.97				0.6	$485.2m	6.54%			
easystockalterts	nct	2.47%	6.12	6.07	+0.15	1054230	6.43	6.07	5.97	8.85	2.35		0.65				9.43	
eresearch-fidelity-com	nct	2.51%	6.1200	6.0700	0.1500	1,054,230	6.4300	6.0700	5.9700	8.8500	2.3500	79,277,000	0.63	$473.28m	1.68%	$0.100000		
finance-abc7-com	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
finance-abc7chicago-com	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
financial-content	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
finapps-forbes-com	nct	2.5%	$6.12	6.07	0.15	1,054,230	6.43	6.07	5.97	8.85	2.35	79 mil		485 mil	1.6	0.10		
finviz	nct	2.51%	6.12			1,054,230			5.97	-29.60%	164.78%	79.28m	0.63	473.30m		0.40	9.42	
fool	nct	+2.51%	$6.12	$6.07	0.15	1,041,091	$6.43	$6.07	$5.97	$8.85	$2.35		0.00	$485.18m	82.00%	0.40		
foxbusiness	nct		$6.12		+0.15	1,054,230			$5.97									
google-finance	nct	(2.51%)	6.12	6.07	+0.15	1.05m	6.43	6.07		8.85	2.35	79.28m	0.65	485.18m	6.54	0.10	9.42	
howthemarketworks	nct	2.513%	6.12	6.07	0.15	1,041,091	6.43	6.07	5.97									
hpcwire	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
insidestocks	nct	+2.51%	6.12	6.07	+0.15	1041091	6.43	6.07										
investopedia	nct	+2.51 %	$6.12	6.07	+0.15				5.97									
investorguide	nct	+2.51%	6.12	6.07	+0.15		6.43	6.07		8.85	2.35		0.63	485.2m			9.406	
marketintellisearch	nct	2.51 %	$6.12	$6.07	0.15	1010.00k	$6.43	$6.07	$5.97			79.28m	0.63	0.47b	6.7 %		9.42	
marketwatch	nct	+2.51%	$6.12	open: 6.07	+0.15	14,139	$6.43	$6.07	$5.97	$8.85	$2.35		0.65	$504.20m	6.54%	0.10	9.35	
minyanville	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
msn-money	nct	+2.51%	6.12	6.07	+0.15	1.05 mil	6.43	6.07	5.97	8.85	2.35	79.28 mil	0.66	485.18 mil	6.54%	0.40	9.42	
nasdaq-com	nct	2.51%	$ 6.12		0.15	1,041,091	$ 6.43	$ 6.07	$ 5.97	$ 8.85	$ 2.35	79,277,000	0.65	$ 485,175,240	6.7 %	$0.400000	$ 9.42	
optimum	nct	+2.51%	6.12 ( 4:15 pm edt)	6.07	+0.15	1,041,091	6.43	6.07	5.97	8.85	2.35	79.28m	0.6	485.2m	6.54	0.40	9.43	
paidcontent	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
pc-quote	nct	2.51%	6.12	6.07	0.15	1,054,230	6.43	6.07	5.97	8.85	2.35	77,333,938	0.63987	473,284,000		0.1		
personal-wealth-biz	nct	+2.51%	6.12	6.07		1,054,230	6.43	6.07	5.97	8.85	2.35		0.63		1.68	0.10	9.406	
predictwallstreet	nct	+2.51%	6.12		+0.15	1,054,230												
raymond-james	nct	2.51	6.12	6.07	0.15	1,054,230	6.43	6.07	6.12	8.85	2.35		0.65				9.42	
renewable-energy-world	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
screamingmedia	nct	+2.51%	$	open: 6.07	+0.15	14,139	$6.43	$6.07	$5.97	$8.85	$2.35		0.65	$504.20m	6.54%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	+2.51%	last trade: 6.12		change: 0.150								p/e ratio: 0.63					
smartmoney	nct	(2.51%)	6.12	$6.07	0.15	1,054,230	$6.43	$6.07	$5.97	$8.85	$2.35			473,300	6.70%	$0.10		
stocknod	nct	+2.513%	6.120 usd	6.070	+0.1500	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184						
stockpickr	nct	2.51%	$6.12 0.15 | 2.51%	6.07	0.15	1.05m	6.43	6.07	5.97	8.85	2.35							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	2.35%	6.11		+0.14													
streetinsider-com	nct	2.51%	6.12	$6.07	+0.15	1,054,230	$6.43	$6.07	$5.97	$8.85	$2.35		0.65				$9.43	
thecramerreport	nct		5.97	6.09	-0.15	669409	6.20	5.96										
thestree	nct	2.51%	$6.12	6.07	0.15	1054230	6.43	6.07	5.97	-8.85	2.35	7.9277184e7		4.85176366e8				
tickerspy	nct	2.51%	$6.12	6.07	+0.15	1,054,230	6.43	6.07	5.97	8.85	2.35		0.6	473.2m	6.70%	$0.10		
tmx-quotemedia	nct	2.51%	6.120	6.070	0.150	1,054,230	6.430	6.070	5.970	8.850	2.350	79,277,184		485,176,366	6.700	0.100 usd		
updown	nct	2.51%	$6.12	$6.07	$0.15	1,040,091	$6.43	$6.07	$5.97	$8.85	$2.35	79.27b	0.63	$473m				
wallstreetsurvivor	nct	2.51%	6.12	6.07	0.15	1,041,091	6.43	6.07		8.85	2.40		0.00	$473m	6.70%			
yahoo-finance	nct	2.51%	6.12	6.07	0.15	1,054,230	6.43	6.07	5.97	8.85	2.35		0.65	485.18m	6.50%	0.40	9.41	
ycharts-com	nct	+2.35%	6.11		+0.14					8.85	2.35		0.65	470.65m	6.35%		9.33	
zacks	nct	(2.51%)	6.12		0.15	vol.  1,054,230	6.43	6.07		8.85	2.35		.64	473.28 m	6.70	0.40	9.38	
advfn	enoc	0.90	16.82	16.76	0.15	120298	17.02	16.59										
barchart	enoc	+0.90%	16.82	16.76	+0.15	124,251	17.02	16.59	16.67	36.75	15.30		181.22	$441.36 m			+0.09	
barrons	enoc	0.90%	16.82	16.76	+0.15	120,198	17.02	16.59				26.05 million		$447.11 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	0.900%	16.820	16.760	0.150	120,298	17.020	16.590		36.75	15.30	26.394mil	186.889	443.946mil			0.090	
boston-com	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
bostonmerchant	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
business-insider	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
chron	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
cio-com	enoc	+0.90%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957	120.14	444m				
cnn-money	enoc	+0.90%	16.82	16.76	+0.15	120,198	17.02	16.59	16.67				120.1	$443.9m				
easystockalterts	enoc	0.89%	16.82	16.76	+0.15	120298	17.02	16.59	16.67	36.75	15.30		120.14				0.14	
eresearch-fidelity-com	enoc	0.90%	16.8200	16.7600	0.1500	120,298	17.0200	16.5900	16.6700	36.7500	15.3000	26,394,000	185.22	$439.99m				
finance-abc7-com	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
financial-content	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	0.9%	$16.82	16.76	0.15	120,298	17.02	16.59	16.67	36.75	15.30	26 mil	186.9	444 mil	0.0	0.00	0.09	
finviz	enoc	0.90%	16.82			120,198			16.67	-54.23%	9.93%	26.39m	168.20	443.88m			0.10	
fool	enoc	+0.90%	$16.82	$16.76	0.15	120,198	$17.02	$16.59	$16.67	$36.75	$15.30		116.50	$443.95m				
foxbusiness	enoc		$16.82		+0.15	120,298			$16.67									
google-finance	enoc	(0.90%)	16.82	16.76	+0.15	120,298.00	17.02	16.59		36.75	15.30	26.39m	175.10	443.95m			0.10	
howthemarketworks	enoc	0.9%	16.82	16.76	0.15	116,363	17.02	16.59	16.67									
hpcwire	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
insidestocks	enoc	+0.90%	16.82	16.76	+0.15	120298	17.02	16.59					price earnings ratio: 64.69					
investopedia	enoc	+0.90 %	$16.82	16.76	+0.15				16.67									
investorguide	enoc	+0.90%	16.82	16.76	+0.15		17.02	16.59		36.75	16.50		94.72	434.1m			0.176	
marketintellisearch	enoc	0.9 %	$16.82	$16.66	0.15	114.80k	$17.02	$16.59	$16.67			26.39m	166.70	0.44b	0.0 %		0.10	
marketwatch	enoc	+0.90%	$16.67	open: 16.76	+0.15	4,035	$17.02	$16.59	$16.67	$36.75	$15.30		94.28	$447.11m			0.18	
minyanville	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
msn-money	enoc	+0.90%	16.82	16.76	+0.15	120,298	17.02	16.59	16.67	36.75	15.30	26.39 mil	21.03	430.49 mil			0.10	
nasdaq-com	enoc	0.9%	$ 16.82	$ 16.76	0.15	120,298	$ 17.02	$ 16.59	$ 16.67	$ 36.75	$ 15.30	26,394,000	186.89	$ 443,947,080			$ 0.09	
optimum	enoc	+0.90%	16.82 ( 4:30 pm edt)	16.76	+0.15	120,198	17.02	16.59	16.67	36.75	15.30	26.39m	120.1	443.9m			0.14	
paidcontent	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
pc-quote	enoc	0.90%	16.82	16.76	0.15	120,298	17.02	16.59	16.67	36.75	15.30	26,158,621	20.8375	439,988,000				
personal-wealth-biz	enoc	+0.90%	16.82	16.66		120,298	17.02	16.59	16.67	36.75	16.50		94.72			0.00	0.176	
predictwallstreet	enoc	+0.90%	16.82		+0.15	120,298												
raymond-james	enoc	0.90	16.82	16.76	0.15	120,298	17.02	16.59	16.82	36.75	15.30		93.44				0.18	
renewable-energy-world	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
screamingmedia	enoc	+0.90%	$	open: 16.76	+0.15	4,035	$17.02	$16.59	$16.67	$36.75	$15.30		94.28	$447.11m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	+0.90%	last trade: 16.82		change: 0.150								p/e ratio: 94.72					
smartmoney	enoc	(0.90%)	16.82	$16.76	0.15	120,298	$17.02	$16.59	$16.67	$36.75	$15.30			440,000	0.00%	$0.00		
stocknod	enoc	+0.8998%	16.82 usd	16.76	+0.1500	120,298	17.02	16.59	16.67	36.75	15.30	26,393,957						
stockpickr	enoc	0.90%	$16.82 0.15 | 0.90%	16.76	0.15	120.20k	17.02	16.59	16.67	36.75	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	0.84%	16.81		+0.14													
streetinsider-com	enoc	0.90%	16.82	$16.76	+0.15	120,298	$17.02	$16.59	$16.67	$36.75	$15.30		120.14				$0.14	
thecramerreport	enoc		16.67	16.30	+0.36	181236	16.70	16.20										
thestree	enoc	0.9%	$16.82	16.76	0.15	120198	17.02	16.59	16.67	-36.75	15.3	2.6393957e7		4.30485439e8				
tickerspy	enoc	0.90%	$16.82	16.76	+0.15	120,298	17.02	16.59	16.67	36.75	15.30		20.8	440.0m	0.00%	$0.00		
tmx-quotemedia	enoc	0.90%	16.820	16.760	0.150	120,298	17.020	16.590	16.670	36.750	15.300	26,393,957	119.10	443,946,357			0.14	
updown	enoc	0.90%	$16.82	$16.76	$0.15	116,263	$17.02	$16.59	$16.67	$36.75	$15.30	26.39b	92.18	$440m				
wallstreetsurvivor	enoc	0.90%	16.82	16.76	0.15	116,363	17.02	16.59		35.99	15.30		119.10	$440m			0.37	
yahoo-finance	enoc	0.90%	16.82	16.66	0.15	120,298	17.02	16.59	16.67	36.75	15.30		95.57	434.06m			0.18	
ycharts-com	enoc	+0.84%	16.81		+0.14					36.75	15.30		84.05	441.09m	0.00%		0.20	
zacks	enoc	(0.90%)	16.82		0.15	vol.  120,298	17.02	16.59		36.75	15.30		185.22	439.99 m	0.00	0.00	.09	
advfn	hal	0.77	52.62	52.48	0.4	11827475	53.75	52.44										
barchart	hal	+0.77%	52.62	52.48	+0.40	11,827,475	53.75	52.44	52.22	54.55	27.06		21.96	$48.06 b	0.69%	$0.36	+2.35	
barrons	hal	0.77%	52.62	52.48	+0.40	11.778m	53.75	52.44				911.00 million		$49.45 billion	0.68%	$0.09		
bloomberg	hal	0.766%	52.620	52.480	0.400	11,827,475	53.750	52.440		54.55	27.31	915.013mil	22.017	48,147.990mil	0.684	0.090 regular cash	2.390	
boston-com	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,827,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
bostonmerchant	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,827,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
business-insider	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,827,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
chron	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,875	53.75	52.44	52.22	54.55	9.470	915,013,169						
cio-com	hal	+0.77%	52.62 usd	52.48	+0.4000	11,826,875	53.75	52.44	52.22	54.55	9.470	915,013,169	22.98	48b	0.7	0.36		
cnn-money	hal	+0.77%today&rsquo;s change	52.62data as of 4:03pm et	52.48	+0.40	11,785,246	53.75	52.44	52.22				23.0	$48.1b	0.68%			
easystockalterts	hal	0.76%	52.62	52.48	+0.40	11823783	53.75	52.44	52.22	54.55	27.31		22.98				2.29	
eresearch-fidelity-com	hal	0.77%	52.6200	52.4800	0.4000	11,827,075	53.7500	52.4400	52.2200	54.5500	27.3100	915,013,000	22.80	$47.78b	0.69%	$0.090000		
finance-abc7-com	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
financial-content	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
finapps-forbes-com	hal	0.8%	$52.62	52.48	0.40	11,827,075	53.75	52.44	52.22	54.55	27.31	915 mil	22.4	48 bil	0.7	0.36	2.35	
finviz	hal	0.77%	52.62			11,743,218			52.22	-3.54%	94.48%	915.01m	22.80	47.78b		0.36	2.29	
fool	hal	+0.77%	$52.62	$52.48	0.40	11,826,475	$53.75	$52.44	$52.22	$54.55	$27.31		22.30	$48.15b	1.20%	0.36		
foxbusiness	hal		$52.62		+0.40	11,839,619			$52.22									
google-finance	hal	(0.77%)	52.62	52.48	+0.40	11.83m	53.75	52.44		54.55	27.31	915.01m	22.94	48.15b	0.68	0.09	2.29	
howthemarketworks	hal	0.766%	52.62	52.48	0.4	11,827,475	53.75	52.44	52.22									
hpcwire	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,827,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
insidestocks	hal	+0.77%	52.62	52.48	+0.40	11835576	53.75	52.44					price earnings ratio: 22.02					
investopedia	hal	+0.77 %	$52.62	52.48	+0.40				52.22									
investorguide	hal	+0.77%	52.62	52.48	+0.40		53.75	52.44		54.55	27.31		22.25	48.148b			2.347	
marketintellisearch	hal	0.77 %	$52.62	$52.48	0.40	11683.20k	$53.75	$52.44	$52.22			915.01m	22.80	47.78b	0.69 %		2.29	
marketwatch	hal	+0.77%	$52.50	open: 52.48	+0.40	60,742	$53.75	$52.44	$52.22	$54.55	$27.31		23.07	$49.45b	0.68%	0.09	2.28	
minyanville	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
msn-money	hal	+0.77%	52.62	52.48	+0.40	11.83 mil	53.75	52.44	52.22	54.55	27.31	915.01 mil	22.88	48.03 bil	0.69%	0.36	2.34	
nasdaq-com	hal	0.77%	$ 52.62		0.40	11,824,383	$ 53.75	$ 52.44	$ 52.22	$ 54.55	$ 27.31	915,013,000	22.39	$ 48,147,984,060	0.69 %	$0.360000	$ 2.35	
optimum	hal	+0.77%	52.62 ( 4:03 pm edt)	52.48	+0.40	11,784,646	53.75	52.44	52.22	54.55	27.31	915.01m	23.0	48.1b	0.68	0.36	2.29	
paidcontent	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
pc-quote	hal	0.77%	52.62	52.48	0.40	11,839,418	53.75	52.44	52.22	54.55	27.31	908,057,393	22.70435	47,781,980,000		0.09		
personal-wealth-biz	hal	+0.77%	52.62	52.48		11,839,619	53.75	52.44	52.22	54.55	27.31		22.25		0.69	0.36	2.347	
predictwallstreet	hal	-0.51%	52.22		-0.27	9,064,513												
raymond-james	hal	0.77	52.62	52.48	0.40	11,827,475	53.75	52.44	52.62	54.55	27.31		22.88				2.30	
renewable-energy-world	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,875	53.75	52.44	52.22	54.55	9.470	915,013,169						
screamingmedia	hal	+0.77%	$	open: 52.48	+0.40	61,143	$53.75	$52.44	$52.22	$54.55	$27.31		23.07	$49.45b	0.68%	0.09	2.28	
scroli	hal	0.77%	hal 52.62	52.48	0.40	11,114,949	53.75	52.44	52.22	54.55	27.31		22.94				2.29	
simple-stock-quotes	hal	+0.77%	last trade: 52.62		change: 0.400								p/e ratio: 22.25					
smartmoney	hal	(0.77%)	52.62	$52.48	0.40	11,827,075	$53.75	$52.44	$52.22	$54.55	$27.31			47,782,000	0.69%	$0.09		
stocknod	hal	+0.7660%	52.62 usd	52.48	+0.4000	11,826,475	53.75	52.44	52.22	54.55	9.470	915,013,169						
stockpickr	hal	0.77%	$52.62 0.40 | 0.77%	52.49	0.40	11.83m	53.75	52.44	52.22	54.55	27.31							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	0.69%	52.58		+0.36													
streetinsider-com	hal	0.77%	52.62	$52.48	+0.40	11,823,783	$53.75	$52.44	$52.22	$54.55	$27.31		22.98				$2.29	
thecramerreport	hal		52.22	52.24	-0.27	9030073	52.98	51.91										
thestree	hal	0.77%	$52.62	52.49	0.4	11826475	53.75	52.44	52.22	-54.55	27.31	9.15013169e8		4.8029041241e10				
tickerspy	hal	0.77%	$52.62	52.48	+0.40	11,824,383	53.75	52.44	52.22	54.55	27.31		22.7	47.7b	0.69%	$0.09		
tmx-quotemedia	hal	0.77%	52.620	52.480	0.400	11,839,619	53.750	52.440	52.220	54.550	27.310	915,013,169	22.20	48,147,992,953	0.689	0.090 usd	2.35	
updown	hal	0.77%	$52.62	$52.48	$0.40	11,777,691	$53.75	$52.44	$52.22	$54.55	$27.31	915.01b	22.21	$47.78b				
wallstreetsurvivor	hal	0.77%	52.62	52.48	0.40	11,826,475	53.75	52.44		54.55	27.36		22.20	$48b	0.70%	0.36 -	2.01	
yahoo-finance	hal	0.77%	52.62	52.48	0.40	11,743,218	53.75	52.44	52.22	54.55	27.31		22.42	48.15b	0.70%	0.36	2.35	
ycharts-com	hal	+0.69%	52.58		+0.36					54.51	27.31		22.47	48.02b	0.79%		2.34	
zacks	hal	(0.77%)	52.62		0.40	vol.  11,827,075	53.75	52.44		54.55	27.31		21.85	47.78 b	0.69	0.36	2.39	
advfn	ulta	0.90	64.87	64.86	0.58	531891	66.33	64.5										
barchart	ulta	+0.90%	64.87	64.86	+0.58	531,891	66.33	64.50	64.29	68.80	20.67		49.59	$3.93 b			+1.31	
barrons	ulta	0.90%	64.87	64.86	+0.58	531,591	66.33	64.50				61.29 million		$4.20 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	0.902%	64.870	64.860	0.580	531,891	66.330	64.500		68.80	20.67	61.197mil	49.900	3,969.872mil			1.300	
boston-com	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
bostonmerchant	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
business-insider	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
chron	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
cio-com	ulta	+0.90%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344	49.52	4b				
cnn-money	ulta	+0.90%	64.87	64.89	+0.58	531,591	66.33	64.50	64.29				49.5	$4.0b				
easystockalterts	ulta	0.89%	64.87	64.86	+0.58	531891	66.33	64.50	64.29	68.80	20.67		49.52				1.31	
eresearch-fidelity-com	ulta	0.90%	64.8700	64.8600	0.5800	531,891	66.3300	64.5000	64.2900	68.8000	20.6700	61,197,000	49.08	$3.93b				
finance-abc7-com	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
financial-content	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	0.9%	$64.87	64.86	0.58	531,891	66.33	64.50	64.29	68.80	20.67	61 mil	49.5	4 bil	0.0	0.00	1.31	
finviz	ulta	0.90%	64.87			531,591			64.29	-5.71%	213.84%	61.20m	49.52	3.97b			1.31	
fool	ulta	+0.90%	$64.87	$64.86	0.58	531,391	$66.33	$64.50	$64.29	$68.80	$20.67		49.60	$3.97b				
foxbusiness	ulta		$64.87		+0.58	531,891			$64.29									
google-finance	ulta	(0.90%)	64.87	64.86	+0.58	531,891.00	66.33	64.50		68.80	20.67	61.20m	49.70	3.97b			1.31	
howthemarketworks	ulta	0.902%	64.87	64.86	0.58	530,271	66.33	64.5	64.29									
hpcwire	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
insidestocks	ulta	+0.90%	64.87	64.86	+0.58	531891	66.33	64.50					price earnings ratio: 49.90					
investorguide	ulta	+0.90%	64.87	64.86	+0.58		66.33	64.50		56.87	20.67		49.45	3.970b			1.30	
marketintellisearch	ulta	0.9 %	$64.87	$65.33	0.58	524.30k	$66.33	$64.50	$64.29			61.20m	49.08	3.93b	0.0 %		1.31	
marketwatch	ulta	+0.90%	$64.29	open: 64.86	+0.58	3,880	$66.33	$64.50	$64.29	$68.80	$20.67		50.47	$4.20b			1.29	
minyanville	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
msn-money	ulta	+0.90%	64.87	64.86	+0.58	531,891	66.33	64.50	64.29	68.80	20.67	61.20 mil	49.90	3.98 bil			1.31	
nasdaq-com	ulta	0.9%	$ 64.87	$ 64.86	0.58	531,891	$ 66.33	$ 64.50	$ 64.29	$ 68.80	$ 20.67	60,655,000	49.52	$ 3,934,689,850			$ 1.31	
optimum	ulta	+0.90%	64.87 ( 4:30 pm edt)	64.86	+0.58	531,591	66.33	64.50	64.29	68.80	20.67	61.20m	49.5	4.0b			1.31	
paidcontent	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
pc-quote	ulta	0.90%	64.87	64.86	0.58	531,891	66.33	64.5	64.29	68.80	20.67	60,649,838	49.45385	3,934,355,000				
personal-wealth-biz	ulta	+0.90%	64.87	65.33		531,891	66.33	64.50	64.29	56.87	20.67		49.45			0.00	1.30	
predictwallstreet	ulta	+0.90%	64.87		+0.58	531,891												
raymond-james	ulta	0.90	64.87	64.86	0.58	531,891	66.33	64.50	64.87	68.80	20.67		48.41				1.34	
renewable-energy-world	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
screamingmedia	ulta	+0.90%	$	open: 64.86	+0.58	3,880	$66.33	$64.50	$64.29	$68.80	$20.67		50.47	$4.20b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+0.90%	last trade: 64.87		change: 0.580								p/e ratio: 49.45					
smartmoney	ulta	(0.90%)	64.87	$64.86	0.58	531,891	$66.33	$64.50	$64.29	$68.80	$20.67			3,934,400	0.00%	$0.00		
stocknod	ulta	+0.9022%	64.87 usd	64.86	+0.5800	531,891	66.33	64.50	64.29	68.80	20.67	61,197,344						
stockpickr	ulta	0.90%	$64.87 0.58 | 0.90%	64.86	0.58	531.59k	66.33	64.50	64.29	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	0.92%	64.88		+0.59													
streetinsider-com	ulta	0.90%	64.87	$64.86	+0.58	531,891	$66.33	$64.50	$64.29	$68.80	$20.67		49.52				$1.31	
thecramerreport	ulta		64.29	64.13	-0.67	963987	65.65	62.79										
thestree	ulta	0.9%	$64.87	64.86	0.58	531591	66.33	64.5	64.29	-68.8	20.67	6.1197344e7		3.975379466e9				
tickerspy	ulta	0.90%	$64.87	64.86	+0.58	531,591	66.33	64.50	64.29	68.80	20.67		49.5	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	0.90%	64.870	64.860	0.580	531,891	66.330	64.500	64.290	68.800	20.670	61,197,344	49.10	3,969,871,705			1.31	
updown	ulta	0.90%	$64.87	$64.86	$0.58	528,011	$66.33	$64.50	$64.29	$68.80	$20.67	60.65b	47.44	$3.93b				
wallstreetsurvivor	ulta	0.90%	64.87	64.86	0.58	530,271	66.33	64.50		68.80	20.67		49.10	$4b			1.16	
yahoo-finance	ulta	0.90%	64.87	65.33	0.58	531,891	66.33	64.50	64.29	68.80	20.67		49.90	3.97b			1.30	
ycharts-com	ulta	+0.92%	64.88		+0.59					68.80	20.67		49.91	3.93b	0.00%		1.30	
zacks	ulta	(0.90%)	64.87		0.58	vol.  531,891	66.33	64.50		68.80	20.67		49.08	3.93 b	0.00	0.00	1.31	
advfn	fbp	2.53	4.46	4.32	0.11	79100	4.54	4.32										
barchart	fbp	+2.53%	4.46	4.32	+0.11	79,310	4.54	4.32	4.35	10.50	3.60		0.00	$95.00 m			-25.87	
barrons	fbp	2.53%	4.46	4.32	+0.11	78,981	4.54	4.32				11.31 million		$99.30 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	2.529%	4.460	4.320	0.110	79,100	4.540	4.320		10.50	3.60	21.964mil		97.957mil			-60.700	
boston-com	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
bostonmerchant	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
business-insider	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
chron	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
cio-com	fbp	+2.53%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669		95m				
cnn-money	fbp	+2.53%	4.46	4.32	+0.11	78,981	4.54	4.32	4.35					$95.0m				
easystockalterts	fbp	2.55%	4.46	4.32	+0.11	79100	4.54	4.32	4.35	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	2.53%	4.4600	4.3200	0.1100	79,100	4.5400	4.3200	4.3500	10.5000	3.6000	21,304,000	nm	$92.67m				
finance-abc7-com	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
financial-content	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	2.5%	$4.46	4.32	0.11	79,100	4.54	4.32	4.35	10.50	3.60	21 mil		95 mil	0.0	0.00	-21.48	
finviz	fbp	2.53%	4.46			79,100			4.35	-57.52%	23.89%	21.30m		92.65m			-25.83	
fool	fbp	+2.53%	$4.46	$4.32	0.11	78,981	$4.54	$4.32	$4.35	$10.50	$3.60		0.00	$95.01m	8.90%	0.28		
foxbusiness	fbp		$4.46		+0.11	79,100			$4.35									
google-finance	fbp	(2.53%)	4.46	4.32	+0.11	79,100.00	4.54	4.32		10.50	3.60	21.30m		95.01m			-25.83	
howthemarketworks	fbp	2.529%	4.46	4.32	0.11	78,981	4.54	4.32	4.35									
hpcwire	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
insidestocks	fbp	+2.53%	4.46	4.32	+0.11	78981	4.54	4.32										
investopedia	fbp	+2.53 %	$4.46	4.32	+0.11				4.35									
investorguide	fbp	+2.53%	4.46	4.32	+0.11		4.54	4.32		21.75	3.60			95.0m			-2.933	
marketintellisearch	fbp	2.53 %	$4.46	$4.32	0.11	76.60k	$4.54	$4.32	$4.35			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	+2.53%	$4.46	open: 4.32	+0.11	119	$4.54	$4.32	$4.35	$10.50	$3.60		1.73	$99.30m			2.58	
minyanville	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
msn-money	fbp	+2.53%	4.46	4.32	+0.11	79,100	4.54	4.32	4.35	10.50	3.60	21.30 mil	0.76	93.95 mil			-25.83	
nasdaq-com	fbp	2.53%	$ 4.46		0.11	79,100	$ 4.54	$ 4.32	$ 4.35	$ 10.5011	$ 3.6004	21,304,000		$ 95,015,840		$0.280000	$ -25.87	
optimum	fbp	+2.53%	4.46 ( 4:15 pm edt)	4.32	+0.11	79,100	4.54	4.32	4.35	7.50	0.24	21.30m		95.0m				
paidcontent	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
pc-quote	fbp	2.53%	4.46	4.32	0.11	79,100	4.54	4.32	4.35	10.50	3.60	20,778,565	0.73854	92,672,000		1.04995		
personal-wealth-biz	fbp	+2.53%	4.46	4.32		79,100	4.54	4.32	4.35	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	+2.53%	4.46		+0.11	79,100												
raymond-james	fbp	2.53	4.46	4.32	0.11	79,100	4.54	4.32	4.46	10.50	3.60		3.33				1.34	
renewable-energy-world	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
screamingmedia	fbp	+2.53%	$	open: 4.32	+0.11	119	$4.54	$4.32	$4.35	$10.50	$3.60		1.73	$99.30m			2.58	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	+2.53%	last trade: 4.46		change: 0.110													
smartmoney	fbp	(2.53%)	4.46	$4.32	0.11	79,100	$4.54	$4.32	$4.35	$10.50	$3.60			92,700	0.00%	$1.05		
stocknod	fbp	+2.529%	4.460 usd	4.320	+0.1100	79,100	4.540	4.320	4.350	7.500	3.620	21,303,669						
stockpickr	fbp	2.53%	$4.46 0.11 | 2.53%	4.32	0.11	79.10k	4.54	4.32	4.35	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	2.53%	4.46		+0.11													
streetinsider-com	fbp	2.53%	4.46	$4.32	+0.11	79,100	$4.54	$4.32	$4.35	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.35	4.54	-0.06	172945	4.59	4.16										
thestree	fbp	2.53%	$4.46	4.32	0.11	79100	4.54	4.32	4.35	-10.5	3.6	2.1303669e7		9.394918e7				
tickerspy	fbp	2.53%	$4.46	4.32	+0.11	79,100	4.54	4.32	4.35	10.50	3.60		0.7	92.6m	0.00%	$1.05		
tmx-quotemedia	fbp	2.53%	4.460	4.320	0.110	79,100	4.540	4.320	4.350	105.000	3.600	21,303,669		95,014,364			-28.65	
updown	fbp	2.53%	$4.46	$4.32	$0.11	78,981	$4.54	$4.32	$4.35	$10.50	$3.60	21.30b		$93m				
wallstreetsurvivor	fbp	2.53%	4.46	4.32	0.11	78,981	4.54	4.32		9.00	3.60			$93m			-10.79	
yahoo-finance	fbp	2.53%	4.46	4.32	0.11	79,100	4.54	4.32	4.35	10.50	3.60			95.01m			-2.93	
ycharts-com	fbp	+2.53%	4.46		+0.11					10.45	3.58		0.76	95.00m	0.00%		5.89	
zacks	fbp	(2.53%)	4.46		0.11	vol.  79,100	4.54	4.32		10.50	3.60			92.87 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	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
bostonmerchant	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
business-insider	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
chron	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
cio-com	asgr	+1.00%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.45	+0.00	17837	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
finance-abc7chicago-com	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
financial-content	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	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	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	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	0.99 %	$15.27	$15.17	0.15	44.40k	$15.39	$15.13	$15.12						%			
marketwatch	asgr	+1.00%	?5.25	open: 5.20	+0.05	6,683	?5.27	?5.24	?5.20	?6.05	?3.90			?2.51m	2.53%	0.03		
minyanville	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	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	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	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	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	6.070	3.900	477,636						
screamingmedia	asgr	+1.00%	?	open: 5.20	+0.05	6,683	?5.27	?5.24	?5.20	?6.05	?3.90			?2.51m	2.53%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	+0.9996%	5.254 ils	5.202	+0.0520	6,683	5.270	5.244	5.202	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	$5.45		17,837	$26.01	$26.01	$26.01	$26.10	$12.84		27.97				$0.93	
thecramerreport	asgr		0.00															
thestree	asgr	0.04%	$26.01	25.98	0.01	58100	26.01	25.98	26.0	-26.1	12.84	9297566.0		2.41829692e8				
tickerspy	asgr	0.00%	$26.01	25.98	0.00	63,016	26.01	25.98	26.01	26.10	12.84		28.2		0.92%	$0.06		
tmx-quotemedia	asgr																	
updown	asgr	0.00%	$26.01		$0.00	0			$26.01	$26.10	$12.84	9.29b	29.17	$242m			0.89	
wallstreetsurvivor	asgr	0.00%	26.01	25.98	0.00	63,016	26.01	25.98		26.10	12.84		29.60	$242m	0.90%	0.24 -	1.05	
ycharts-com	asgr																	
zacks	asgr																	
advfn	pdm	-1.95	20.63	21.09	-0.41	958154	21.14	20.58										
barchart	pdm	-1.95%	20.63	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	14.96		0.00	$3.56 b	6.02%	$1.26	+0.71	
barrons	pdm	1.95%	20.63	21.09	-0.41	952,954	21.14	20.58				170.97 million		$6.20 billion	6.11%	$0.32		
bloomberg	pdm	-1.949%	20.630	21.090	-0.410	958,154	21.140	20.580		21.32	15.46	172.750mil	27.507	3,561.945mil	6.108	0.315 regular cash	0.750	
boston-com	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
bostonmerchant	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
business-insider	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
chron	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
cio-com	pdm	-1.95%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781	27.88	4b	5.9	1.26		
cnn-money	pdm	-1.95%	20.63	21.14	-0.41	958,154	21.14	20.58	21.04				27.9	$3.6b	6.11%			
easystockalterts	pdm	-1.94%	20.63	21.09	-0.41	958154	21.14	20.58	21.04	21.32	15.46		27.88				0.74	
eresearch-fidelity-com	pdm	-1.95%	20.6300	21.0900	-0.4100	958,154	21.1400	20.5800	21.0400	21.3200	15.4600	172,750,000	28.43	$3.63b	5.99%	$0.315000		
finance-abc7-com	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
financial-content	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	-2.0%	$20.63	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	15.46	173 mil	29.1	4 bil	6.1	1.26	0.71	
finviz	pdm	-1.95%	20.63			958,154			21.04	-3.24%	42.44%	172.75m	27.51	3.56b		1.26	0.75	
fool	pdm	-1.95%	$20.63	$21.09	-0.41	958,154	$21.14	$20.58	$21.04	$21.32	$15.46		30.40	$3.56b		1.26		
foxbusiness	pdm		$20.63		-0.41	958,154			$21.04									
google-finance	pdm	(-1.95%)	20.63	21.09	-0.41	958,154.00	21.14	20.58		21.32	15.46	172.75m	27.57	3.56b	6.11	0.31	0.75	
howthemarketworks	pdm	-1.949%	20.63	21.09	-0.41	952,954	21.14	20.58	21.04									
hpcwire	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
insidestocks	pdm	-1.95%	20.63	21.09	-0.41	958100	21.14	20.58										
investopedia	pdm	-1.95 %	$20.63	21.09	-0.41				21.04									
investorguide	pdm	-1.95%	20.63	21.09	-0.41		21.14	20.58		21.32	15.46		29.55	3.564b			0.712	
marketintellisearch	pdm	-1.95 %	$20.63	$21.09	-0.41	851.60k	$21.14	$20.58	$21.04			172.75m	28.05	3.63b	5.99 %		0.75	
marketwatch	pdm	-1.95%	$20.63	open: 21.09	-0.41	5,200	$21.14	$20.58	$21.04	$21.32	$15.46		27.58	$6.20b	6.11%	0.32	0.75	
minyanville	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
msn-money	pdm	-1.95%	20.63	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	15.46	172.75 mil	27.51	3.62 bil	6.02%	1.26	0.71	
nasdaq-com	pdm	1.95%	$ 20.63		0.41	958,154	$ 21.14	$ 20.58	$ 21.04	$ 21.32	$ 15.46	172,750,000	29.06	$ 3,563,832,500	5.99 %	$1.260000	$ 0.71	
optimum	pdm	-1.95%	20.63 ( 4:15 pm edt)	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	15.46	172.75m	27.9	3.6b	6.11	1.26	0.74	
paidcontent	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
pc-quote	pdm	-1.95%	20.63	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	15.46	176,183,228	28.05333	3,634,660,000		0.315		
personal-wealth-biz	pdm	-1.95%	20.63	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	15.46		29.55		5.99	1.26	0.712	
predictwallstreet	pdm	-1.95%	20.63		-0.41	958,154												
raymond-james	pdm	-1.95	20.63	21.09	-0.41	958,154	21.14	20.58	20.63	21.32	15.46		27.51				0.75	
renewable-energy-world	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
screamingmedia	pdm	-1.95%	$	open: 21.09	-0.41	5,200	$21.14	$20.58	$21.04	$21.32	$15.46		27.58	$6.20b	6.11%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	-1.95%	last trade: 20.63		change: -0.410								p/e ratio: 29.55					
smartmoney	pdm	(-1.95%)	20.63	$21.09	-0.41	958,154	$21.14	$20.58	$21.04	$21.32	$15.46			3,634,700	5.99%	$0.32		
stocknod	pdm	-1.949%	20.63 usd	21.09	-0.4100	958,154	21.14	20.58	21.04	21.32	15.46	172,749,781						
stockpickr	pdm	-1.95%	$20.63 -0.41 | -1.95%	21.09	-0.41	958.15k	21.14	20.58	21.04	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	-1.93%	20.64		-0.41													
streetinsider-com	pdm	1.95%	20.63	$21.09	-0.41	958,154	$21.14	$20.58	$21.04	$21.32	$15.46		27.88				$0.74	
thecramerreport	pdm		21.04	20.83	+0.11	753327	21.22	20.79										
thestree	pdm	-1.95%	$20.63	21.09	-0.41	958154	21.14	20.58	21.04	-21.32	15.46	1.72749781e8		3.615652916e9				
tickerspy	pdm	-1.95%	$20.63	21.09	-0.41	958,154	21.14	20.58	21.04	21.32	15.46		28.1	3.6b	5.99%	$0.32		
tmx-quotemedia	pdm	-1.95%	20.630	21.090	-0.410	958,154	21.140	20.580	21.040	21.320	15.460	172,749,781	30.10	3,563,827,982	6.108	0.315 usd	0.70	
updown	pdm	-1.95%	$20.63	$21.09	-$0.41	952,954	$21.14	$20.58	$21.04	$21.32	$15.46	172.75b	29.56	$3.63b				
wallstreetsurvivor	pdm	-1.95%	20.63	21.09	-0.41	952,954	21.14	20.58		21.32	15.46		30.10	$4b	6.00%	1.26 -	0.70	
yahoo-finance	pdm	1.95%	20.63	21.09	0.41	958,154	21.14	20.58	21.04	21.32	15.46		28.97	3.56b	6.00%	1.26	0.71	
ycharts-com	pdm	-1.92%	20.64		-0.41					21.32	15.46		29.06	3.56b	6.12%		0.71	
zacks	pdm	(-1.95%)	20.63		-0.41	vol.  958,154	21.14	20.58		21.32	15.46		16.18	3.63 b	5.99	1.26	1.3	
advfn	fbn	0.49	4.12	4.15	0.02	182883	4.17	4.06										
barchart	fbn	+0.49%	4.12	4.15	+0.02	182,883	4.17	4.06	4.10	6.28	3.74		0.00	$227.96 m			-0.83	
barrons	fbn	0.49%	4.12	4.15	+0.02	175,982	4.17	4.06				51.12 million		$237.90 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	0.488%	4.120	4.150	0.020	182,883	4.170	4.060		6.28	3.74	55.325mil		227.938mil			-0.710	
boston-com	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
bostonmerchant	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
business-insider	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
chron	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
cio-com	fbn	+0.49%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757		228m				
cnn-money	fbn	+0.49%today&rsquo;s change	4.12data as of 4:02pm et	4.12	+0.02	173,982	4.17	4.06	4.10				nm	$227.9m				
easystockalterts	fbn	0.48%	4.12	4.15	+0.02	182883	4.17	4.06	4.10	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	0.49%	4.1200	4.1500	0.0200	182,883	4.1700	4.0600	4.1000	6.2800	3.7390	55,325,000	nm	$226.83m				
finance-abc7-com	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
financial-content	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	0.5%	$4.12	4.15	0.02	182,883	4.17	4.06	4.10	6.28	3.73	55 mil		228 mil	0.0	0.00	-0.83	
finviz	fbn	0.49%	4.12			182,883			4.10	-34.39%	10.16%	55.32m		226.81m			-0.83	
fool	fbn	+0.49%	$4.12	$4.15	0.02	175,982	$4.17	$4.06	$4.10	$6.28	$3.74		0.00	$227.94m	4.80%	0.16		
foxbusiness	fbn		$4.12		+0.02	182,883			$4.10									
google-finance	fbn	(0.49%)	4.12	4.15	+0.02	182,883.00	4.17	4.06		6.28	3.74	55.32m		227.94m			-0.83	
howthemarketworks	fbn	0.488%	4.12	4.15	0.02	175,982	4.17	4.06	4.1									
hpcwire	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
insidestocks	fbn	+0.49%	4.12	4.15	+0.02	175982	4.17	4.06										
investopedia	fbn	+0.49 %	$4.12	4.15	+0.02				4.10									
investorguide	fbn	+0.49%	4.12	4.15	+0.02		4.17	4.06		8.00	3.74			227.9m			-0.866	
marketintellisearch	fbn	0.49 %	$4.12	$4.15	0.02	173.10k	$4.17	$4.06	$4.10			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	+0.49%	$4.12	open: 4.15	+0.02	8,901	$4.17	$4.06	$4.10	$6.28	$3.74			$237.90m				
minyanville	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
msn-money	fbn	+0.49%	4.12	4.15	+0.02	182,883	4.17	4.06	4.10	6.28	3.74	55.32 mil	-4.63	228.49 mil			-0.83	
nasdaq-com	fbn	0.49%	$ 4.12		0.02	182,883	$ 4.17	$ 4.06	$ 4.10	$ 6.28	$ 3.739	55,325,000		$ 227,939,000	3.9 %	$0.160000	$ -0.83	
optimum	fbn	+0.49%	4.12 ( 4:15 pm edt)	4.15	+0.02	175,982	4.17	4.06	4.10	6.28	3.74	55.32m		227.9m	3.88	0.16	-0.88	
paidcontent	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
pc-quote	fbn	0.49%	4.12	4.15	0.02	182,883	4.17	4.06	4.1	6.28	3.74	55,056,432	-4.60674	226,833,000		0.04		
personal-wealth-biz	fbn	+0.49%	4.12	4.15		182,883	4.17	4.06	4.10	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	+0.49%	4.12		+0.02	182,883												
raymond-james	fbn	0.49	4.12	4.15	0.02	182,883	4.17	4.06	4.12	6.28	3.74						-0.83	
renewable-energy-world	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
screamingmedia	fbn	+0.49%	$	open: 4.15	+0.02	8,901	$4.17	$4.06	$4.10	$6.28	$3.74			$237.90m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	+0.49%	last trade: 4.12		change: 0.020													
smartmoney	fbn	(0.49%)	4.12	$4.15	0.02	182,883	$4.17	$4.06	$4.10	$6.28	$3.74			226,800	0.00%	$0.04		
stocknod	fbn	+0.4878%	4.120 usd	4.150	+0.0200	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757						
stockpickr	fbn	0.49%	$4.12 0.02 | 0.49%	4.15	0.02	182.88k	4.17	4.06	4.10	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	0.49%	4.12		+0.02													
streetinsider-com	fbn	0.49%	4.12	$4.15	+0.02	182,883	$4.17	$4.06	$4.10	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.14	4.13	+0.01	146047	4.19	4.10										
thestree	fbn	0.49%	$4.12	4.15	0.02	182883	4.17	4.06	4.1	-6.28	3.74	5.5324757e7		2.28491246e8				
tickerspy	fbn	0.49%	$4.12	4.15	+0.02	182,883	4.17	4.06	4.10	6.28	3.74		-4.6	226.8m	0.00%	$0.04		
tmx-quotemedia	fbn	0.49%	4.120	4.150	0.020	182,883	4.170	4.060	4.100	6.280	3.739	55,324,757		227,937,999			-0.88	
updown	fbn	0.49%	$4.12	$4.15	$0.02	173,982	$4.17	$4.06	$4.10	$6.28	$3.74	55.32b		$227m				
wallstreetsurvivor	fbn	0.49%	4.12	4.15	0.02	175,982	4.17	4.06		6.28	3.74			$227m			-0.76	
yahoo-finance	fbn	0.49%	4.12	4.15	0.02	182,883	4.17	4.06	4.10	6.28	3.74			227.93m			-0.87	
ycharts-com	fbn	+0.49%	4.12		+0.02					6.28	3.74			227.96m	0.00%		-0.89	
zacks	fbn	(0.49%)	4.12		0.02	vol.  182,883	4.17	4.06		6.28	3.74			226.83 m	0.00	0.00	-.88	
advfn	pcs	0.77	17.09	17.13	0.13	4551169	17.37	17.06										
barchart	pcs	+0.77%	17.09	17.13	+0.13	4,551,169	17.37	17.06	16.96	18.79	8.25		21.64	$6.09 b			+0.64	
barrons	pcs	0.77%	17.09	17.13	+0.13	4.526m	17.37	17.06				356.14 million		$6.24 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	0.767%	17.090	17.130	0.130	4,551,169	17.370	17.060		18.79	8.25	358.761mil	22.487	6,131.224mil			0.760	
boston-com	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
bostonmerchant	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
business-insider	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
chron	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
cio-com	pcs	+0.77%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901	27.13	6b				
cnn-money	pcs	+0.77%	17.09	17.13	+0.13	4,551,169	17.37	17.06	16.96				27.1	$6.1b				
easystockalterts	pcs	0.76%	17.09	17.13	+0.13	4551169	17.37	17.06	16.96	18.79	8.25		27.13				0.63	
eresearch-fidelity-com	pcs	0.77%	17.0900	17.1300	0.1300	4,551,169	17.3700	17.0600	16.9600	18.7900	8.2500	358,761,000	26.92	$6.08b				
finance-abc7-com	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
financial-content	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	0.8%	$17.09	17.13	0.13	4,551,169	17.37	17.06	16.96	18.79	8.25	359 mil	27.1	6 bil	0.0	0.00	0.63	
finviz	pcs	0.77%	17.09			4,529,769			16.96	-9.05%	107.15%	358.76m	27.13	6.13b			0.63	
fool	pcs	+0.77%	$17.09	$17.13	0.13	4,529,769	$17.37	$17.06	$16.96	$18.79	$8.25		27.50	$6.13b				
foxbusiness	pcs		$17.09		+0.13	4,551,169			$16.96									
google-finance	pcs	(0.77%)	17.09	17.13	+0.13	4.55m	17.37	17.06		18.79	8.25	358.76m	27.10	6.13b			0.63	
howthemarketworks	pcs	0.767%	17.09	17.13	0.13	4,525,869	17.37	17.06	16.96									
hpcwire	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
insidestocks	pcs	+0.77%	17.09	17.13	+0.13	4529469	17.37	17.06					price earnings ratio: 21.63					
investopedia	pcs	+0.77 %	$17.09	17.13	+0.13				16.96									
investorguide	pcs	+0.77%	17.09	17.13	+0.13		17.37	17.06		18.79	8.12		26.96	6.131b			0.629	
marketintellisearch	pcs	0.77 %	$17.09	$17.13	0.13	4427.20k	$17.37	$17.06	$16.96			358.76m	26.92	6.08b	0.0 %		0.63	
marketwatch	pcs	+0.77%	$17.20	open: 17.13	+0.13	18,929	$17.37	$17.06	$16.96	$18.79	$8.25		27.25	$6.24b			0.63	
minyanville	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
msn-money	pcs	+0.77%	17.09	17.13	+0.13	4.55 mil	17.37	17.06	16.96	18.79	8.25	358.76 mil	27.13	6.21 bil			0.63	
nasdaq-com	pcs	0.77%	$ 17.09		0.13	4,551,169	$ 17.37	$ 17.06	$ 16.96	$ 18.79	$ 8.25	358,761,000	26.7	$ 6,131,225,490			$ 0.64	
optimum	pcs	+0.77%	17.09 ( 4:15 pm edt)	17.13	+0.13	4,551,169	17.37	17.06	16.96	18.79	8.25	358.76m	27.1	6.1b			0.63	
paidcontent	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
pc-quote	pcs	0.77%	17.09	17.13	0.13	4,551,169	17.37	17.06	16.96	18.79	8.25	356,031,972	26.92063	6,084,586,000				
personal-wealth-biz	pcs	+0.77%	17.09	17.13		4,551,169	17.37	17.06	16.96	18.79	8.12		26.96			0.00	0.629	
predictwallstreet	pcs	+0.77%	17.09		+0.13	4,551,169												
raymond-james	pcs	0.77	17.09	17.13	0.13	4,551,169	17.37	17.06	17.09	18.79	8.25		26.70				0.64	
renewable-energy-world	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
screamingmedia	pcs	+0.77%	$	open: 17.13	+0.13	18,929	$17.37	$17.06	$16.96	$18.79	$8.25		27.25	$6.24b			0.63	
scroli	pcs	0.77%	pcs 17.09	17.13	0.13	4,138,719	17.37	17.06	16.96	18.79	8.25		27.10				0.63	
simple-stock-quotes	pcs	+0.77%	last trade: 17.09		change: 0.130								p/e ratio: 26.96					
smartmoney	pcs	(0.77%)	17.09	$17.13	0.13	4,551,169	$17.37	$17.06	$16.96	$18.79	$8.25			6,084,600	0.00%	$0.00		
stocknod	pcs	+0.7665%	17.09 usd	17.13	+0.1300	4,551,169	17.37	17.06	16.96	18.79	8.250	358,760,901						
stockpickr	pcs	0.77%	$17.09 0.13 | 0.77%	17.13	0.13	4.53m	17.37	17.06	16.96	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	0.77%	17.09		+0.13													
streetinsider-com	pcs	0.77%	17.09	$17.13	+0.13	4,551,169	$17.37	$17.06	$16.96	$18.79	$8.25		27.13				$0.63	
thecramerreport	pcs		16.96	17.18	-0.35	3378843	17.19	16.83										
thestree	pcs	0.77%	$17.09	17.13	0.13	4529769	17.37	17.06	16.96	-18.79	8.25	3.58760901e8		6.210151196e9				
tickerspy	pcs	0.77%	$17.09	17.13	+0.13	4,551,169	17.37	17.06	16.96	18.79	8.25		26.9	6.0b	0.00%	$0.00		
tmx-quotemedia	pcs	0.77%	17.090	17.130	0.130	4,551,169	17.370	17.060	16.960	18.790	8.250	358,760,901	26.90	6,131,223,798			0.63	
updown	pcs	0.77%	$17.09	$17.13	$0.13	4,510,140	$17.37	$17.06	$16.96	$18.79	$8.25	358.76b	26.49	$6.08b				
wallstreetsurvivor	pcs	0.77%	17.09	17.13	0.13	4,525,869	17.37	17.06		18.79	8.25		26.90	$6b			0.54	
yahoo-finance	pcs	0.77%	17.09	17.13	0.13	4,551,169	17.37	17.06	16.96	18.79	8.25		27.17	6.13b			0.63	
ycharts-com	pcs	+0.77%	17.09		+0.13					18.79	8.25		27.13	6.09b	0.00%		0.63	
zacks	pcs	(0.77%)	17.09		0.13	vol.  4,551,169	17.37	17.06		18.79	8.25		21.2	6.08 b	0.00	0.00	.8	
advfn	lci	0.82	4.91	4.96	0.04	124324	4.99	4.8										
barchart	lci	+0.82%	4.91	4.96	+0.04	120,758	4.99	4.80	4.87	7.00	3.66		29.24	$139.35 m			+0.17	
barrons	lci	0.82%	4.91	4.96	+0.04	121,647	4.99	4.80				25.20 million		$142.51 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	0.821%	4.910	4.960	0.040	124,324	4.990	4.800		7.00	3.66	28.388mil	28.882	139.387mil			0.170	
boston-com	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
bostonmerchant	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
business-insider	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
chron	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
cio-com	lci	+0.82%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444	28.88	139m				
cnn-money	lci	+0.82%	4.91	4.96	+0.04	124,324	4.99	4.80	4.87				28.9	$139.4m				
easystockalterts	lci	0.81%	4.91	4.96	+0.04	124324	4.99	4.80	4.87	7.00	3.66		28.88				0.17	
eresearch-fidelity-com	lci	0.82%	4.9100	4.9600	0.0400	124,324	4.9900	4.8000	4.8700	7.0000	3.6600	28,388,000	28.65	$138.25m				
finance-abc7-com	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
financial-content	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
finapps-forbes-com	lci	0.8%	$4.91	4.96	0.04	124,324	4.99	4.80	4.87	7.00	3.66	28 mil	28.9	139 mil	0.0	0.00	0.17	
finviz	lci	0.82%	4.91			124,324			4.87	-29.86%	34.15%	28.39m	28.88	139.39m			0.17	
fool	lci	+0.82%	$4.91	$4.96	0.04	121,647	$4.99	$4.80	$4.87	$7.00	$3.66		29.20	$139.39m				
foxbusiness	lci		$4.91		+0.04	124,324			$4.87									
google-finance	lci	(0.82%)	4.91	4.96	+0.04	124,324.00	4.99	4.80		7.00	3.66	28.39m	28.25	139.39m			0.17	
howthemarketworks	lci	0.821%	4.91	4.96	0.04	121,647	4.99	4.8	4.87									
hpcwire	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
insidestocks	lci	+0.82%	4.91	4.96	+0.04	117775	4.99	4.80										
investopedia	lci	+0.82 %	$4.91	4.96	+0.04				4.87									
investorguide	lci	+0.82%	4.91	4.96	+0.04		4.99	4.80		7.00	3.66		29.16	139.4m			0.167	
marketintellisearch	lci	0.82 %	$4.91	$4.96	0.04	122.10k	$4.99	$4.80	$4.87			28.39m	28.65	0.14b	0.0 %		0.17	
marketwatch	lci	+0.82%	$4.91	open: 4.96	+0.04	3,877	$4.99	$4.80	$4.87	$7.00	$3.66		31.64	$142.51m			0.16	
minyanville	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
msn-money	lci	+0.82%	4.91	4.96	+0.04	124,324	4.99	4.80	4.87	7.00	3.66	28.39 mil	28.88	141.09 mil			0.17	
nasdaq-com	lci	0.82%	$ 4.91		0.04	124,324	$ 4.99	$ 4.80	$ 4.87	$ 7	$ 3.66	28,388,000	28.88	$ 139,385,080			$ 0.17	
optimum	lci	+0.82%	4.91 ( 4:15 pm edt)	4.96	+0.04	124,324	4.99	4.80	4.87	7.00	3.66	28.39m	28.9	139.4m			0.17	
paidcontent	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
pc-quote	lci	0.82%	4.91	4.96	0.04	124,324	4.99	4.8	4.87	7.00	3.66	28,156,741	28.64706	138,250,000				
personal-wealth-biz	lci	+0.82%	4.91	4.96		124,324	4.99	4.80	4.87	7.00	3.66		29.16			0.00	0.167	
predictwallstreet	lci	+0.82%	4.91		+0.04	124,324												
raymond-james	lci	0.82	4.91	4.96	0.04	124,324	4.99	4.80	4.91	7.00	3.66		28.88				0.17	
renewable-energy-world	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
screamingmedia	lci	+0.82%	$	open: 4.96	+0.04	3,877	$4.99	$4.80	$4.87	$7.00	$3.66		31.64	$142.51m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	+0.82%	last trade: 4.91		change: 0.040								p/e ratio: 29.16					
smartmoney	lci	(0.82%)	4.91	$4.96	0.04	124,324	$4.99	$4.80	$4.87	$7.00	$3.66			138,300	0.00%	$0.00		
stocknod	lci	+0.8214%	4.910 usd	4.960	+0.0400	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444						
stockpickr	lci	0.82%	$4.91 0.04 | 0.82%	4.96	0.04	124.32k	4.99	4.80	4.87	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	0.62%	4.90		+0.03													
streetinsider-com	lci	0.82%	4.91	$4.96	+0.04	124,324	$4.99	$4.80	$4.87	$7.00	$3.66		28.88				$0.17	
thecramerreport	lci		4.87	4.92	-0.10	136617	4.98	4.82										
thestree	lci	0.82%	$4.91	4.96	0.04	124324	4.99	4.8	4.87	-7.0	3.66	2.8388444e7		1.41090567e8				
tickerspy	lci	0.82%	$4.91	4.96	+0.04	124,324	4.99	4.80	4.87	7.00	3.66		28.6	138.2m	0.00%	$0.00		
tmx-quotemedia	lci	0.82%	4.910	4.960	0.040	124,324	4.990	4.800	4.870	7.000	3.660	28,388,444	28.60	139,387,260			0.17	
updown	lci	0.82%	$4.91	$4.96	$0.04	120,447	$4.99	$4.80	$4.87	$7.00	$3.66	28.38b	28.62	$138m				
wallstreetsurvivor	lci	0.82%	4.91	4.96	0.04	121,647	4.99	4.80		7.00	3.66		28.60	$138m			0.31	
yahoo-finance	lci	0.82%	4.91	4.96	0.04	124,324	4.99	4.80	4.87	7.00	3.66		29.40	139.39m			0.17	
ycharts-com	lci	+0.62%	4.90		+0.03					7.00	3.66		28.82	139.06m	0.00%		0.17	
zacks	lci	(0.82%)	4.91		0.04	vol.  124,324	4.99	4.80		7.00	3.66		28.65	138.25 m	0.00	0.00	.17	
advfn	lxrx	4.17	1.75	1.7	0.07	569686	1.75	1.7										
barchart	lxrx	+4.17%	1.75	1.70	+0.07	579,306	1.75	1.70	1.68	2.30	1.22		0.00	$590.85 m			-0.31	
barrons	lxrx	4.17%	1.75	1.70	+0.07	569,686	1.75	1.70				302.84 million		$563.89 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	4.167%	1.750	1.700	0.070	569,686	1.750	1.700		2.30	1.22	337.660mil		590.905mil			-0.310	
boston-com	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
bostonmerchant	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
business-insider	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
chron	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
cio-com	lxrx	+4.17%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869		591m				
cnn-money	lxrx	+4.17%	1.75	1.70	+0.07	569,686	1.75	1.70	1.68				nm	$590.9m				
easystockalterts	lxrx	4.12%	1.75	1.70	+0.07	569686	1.75	1.70	1.68	2.30	1.22						-0.31	
eresearch-fidelity-com	lxrx	4.17%	1.7500	1.7000	0.0700	569,686	1.7500	1.7000	1.6800	2.3000	1.2200	337,660,000	nm	$567.27m				
finance-abc7-com	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
finance-abc7chicago-com	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
financial-content	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
finapps-forbes-com	lxrx	4.2%	$1.75	1.70	0.07	569,686	1.75	1.70	1.68	2.30	1.22	338 mil		591 mil	0.0	0.00	-0.31	
finviz	lxrx	4.17%	1.75			569,686			1.68	-23.91%	43.44%	337.66m		590.91m			-0.29	
fool	lxrx	+4.17%	$1.75	$1.70	0.07	569,686	$1.75	$1.70	$1.68	$2.30	$1.22		0.00	$590.90m				
foxbusiness	lxrx		$1.75		+0.07	569,686			$1.68									
google-finance	lxrx	(4.17%)	1.75	1.70	+0.07	569,686.00	1.75	1.70		2.30	1.22	337.66m		590.90m			-0.29	
howthemarketworks	lxrx	4.167%	1.75	1.7	0.07	514,226	1.75	1.7	1.68									
hpcwire	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
insidestocks	lxrx	+4.17%	1.75	1.70	+0.07	569686	1.75	1.70										
investopedia	lxrx	+4.17 %	$1.75	1.70	+0.07				1.68									
investorguide	lxrx	+4.17%	1.75	1.70	+0.07		1.75	1.70		2.30	1.17			590.9m			-0.312	
marketintellisearch	lxrx	4.17 %	$1.75	$1.70	0.07	536.50k	$1.75	$1.70	$1.68			337.66m	0.00	0.57b	0.0 %		-0.29	
marketwatch	lxrx	+4.17%	$1.75	open: 1.70	+0.07	56,660	$1.75	$1.70	$1.68	$2.30	$0.69			$563.89m				
minyanville	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
msn-money	lxrx	+4.17%	1.75	1.70	+0.07	569,686	1.75	1.70	1.68	2.30	1.22	337.66 mil	-5.83	553.76 mil			-0.29	
nasdaq-com	lxrx	4.17%	$ 1.75	$ 1.70	0.07	569,686	$ 1.75	$ 1.70	$ 1.68	$ 2.30	$ 1.22	337,660,000		$ 590,905,000			$ -0.31	
optimum	lxrx	+4.17%	1.75 ( 4:30 pm edt)	1.70	+0.07	569,686	1.75	1.70	1.68	2.30	1.22	337.66m		590.9m			-0.31	
paidcontent	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
pc-quote	lxrx	4.17%	1.75	1.7	0.07	569,686	1.75	1.7	1.68	2.30	1.22	324,153,600	-5.6	567,269,000				
personal-wealth-biz	lxrx	+4.17%	1.75	1.70		569,686	1.75	1.70	1.68	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	+4.17%	1.75		+0.07	569,686												
raymond-james	lxrx	4.17	1.75	1.70	0.07	569,686	1.75	1.70	1.75	2.30	1.22						-0.31	
renewable-energy-world	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
screamingmedia	lxrx	+4.17%	$	open: 1.70	+0.07	56,660	$1.75	$1.70	$1.68	$2.30	$0.69			$563.89m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	+4.17%	last trade: 1.75		change: 0.070													
smartmoney	lxrx	(4.17%)	1.75	$1.70	0.07	569,686	$1.75	$1.70	$1.68	$2.30	$1.22			567,300	0.00%	$0.00		
stocknod	lxrx	+4.167%	1.750 usd	1.700	+0.0700	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869						
stockpickr	lxrx	4.17%	$1.75 0.07 | 4.17%	1.70	0.07	569.69k	1.75	1.70	1.68	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	4.17%	1.75		+0.07													
streetinsider-com	lxrx	4.17%	1.75	$1.70	+0.07	569,686	$1.75	$1.70	$1.68	$2.30	$1.22						$-0.31	
thecramerreport	lxrx		1.68	1.64	+0.04	711901	1.71	1.60										
thestree	lxrx	4.17%	$1.75	1.7	0.07	569686	1.75	1.7	1.68	-2.3	1.22	3.37659869e8		5.53762185e8				
tickerspy	lxrx	4.17%	$1.75	1.70	+0.07	569,686	1.75	1.70	1.68	2.30	1.22		-5.6	567.2m	0.00%	$0.00		
tmx-quotemedia	lxrx	4.17%	1.750	1.700	0.070	569,686	1.750	1.700	1.680	2.300	1.220	337,659,869		590,904,771			-0.31	
updown	lxrx	4.17%	$1.75	$1.70	$0.07	513,026	$1.75	$1.70	$1.68	$2.30	$1.22	337.66b		$567m				
wallstreetsurvivor	lxrx	4.17%	1.75	1.70	0.07	514,226	1.75	1.70		2.30	1.22			$567m			-0.34	
yahoo-finance	lxrx	4.17%	1.75	1.70	0.07	569,686	1.75	1.70	1.68	2.30	1.22			590.90m			-0.31	
ycharts-com	lxrx	+4.17%	1.75		+0.07					2.30	1.22			590.85m	0.00%		-0.30	
zacks	lxrx	(4.17%)	1.75		0.07	vol.  569,686	1.75	1.70		2.30	1.22			567.27 m	0.00	0.00	-.3	
advfn	qlty	0.54	13.05	13.1	0.07	56889	13.1799	12.89										
barchart	qlty	+0.54%	13.05	13.10	+0.07	58,006	13.18	12.89	12.98	13.65	4.60		34.55	$307.20 m			-0.27	
barrons	qlty	0.54%	13.05	13.10	+0.07	56,889	13.18	12.89				20.38 million		$317.54 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	0.539%	13.050	13.100	0.070	56,889	13.180	12.890		13.65	4.60	23.856mil	48.333	311.321mil			0.270	
boston-com	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
bostonmerchant	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
business-insider	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
chron	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
cio-com	qlty	+0.54%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990		311m				
cnn-money	qlty	+0.54%	13.05	13.10	+0.07	56,889	13.18	12.89	12.98				nm	$311.3m				
easystockalterts	qlty	0.53%	13.05	13.10	+0.07	56889	13.18	12.89	12.98	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	0.54%	13.0500	13.1000	0.0700	56,889	13.1799	12.8900	12.9800	13.6500	4.6000	23,856,000	nm	$309.65m				
finance-abc7-com	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
financial-content	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	0.5%	$13.05	13.10	0.07	56,889	13.18	12.89	12.98	13.65	4.60	24 mil		311 mil	0.0	0.00	-0.28	
finviz	qlty	0.54%	13.05			56,889			12.98	-4.40%	183.70%	23.86m		311.37m			-0.28	
fool	qlty	+0.54%	$13.05	$13.10	0.07	54,423	$13.18	$12.89	$12.98	$13.65	$4.60		0.00	$311.32m				
foxbusiness	qlty		$13.05		+0.07	56,889			$12.98									
google-finance	qlty	(0.54%)	13.05	13.10	+0.07	56,889.00	13.18	12.89		13.65	4.60	23.86m		311.32m			-0.28	
howthemarketworks	qlty	0.539%	13.05	13.1	0.07	54,423	13.1799	12.89	12.98									
hpcwire	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
insidestocks	qlty	+0.54%	13.05	13.10	+0.07	56889	13.18	12.89					price earnings ratio: 34.34					
investopedia	qlty	+0.54 %	$13.05	13.10	+0.07				12.98									
investorguide	qlty	+0.54%	13.05	13.10	+0.07		13.1799	12.89		13.65	4.60			308.4m			-0.255	
marketintellisearch	qlty	0.54 %	$13.05	$13.10	0.07	58.30k	$13.18	$12.89	$12.98			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	+0.54%	$13.05	open: 13.10	+0.07	2,466	$13.18	$12.89	$12.98	$13.65	$4.60			$317.54m				
minyanville	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
msn-money	qlty	+0.54%	13.05	13.10	+0.07	56,889	13.18	12.89	12.98	13.65	4.60	23.86 mil	-46.61	313.23 mil			-0.28	
nasdaq-com	qlty	0.54%	$ 13.05	$ 13.10	0.07	56,889	$ 13.1799	$ 12.89	$ 12.98	$ 13.65	$ 4.60	23,856,000		$ 311,320,800			$ -0.27	
optimum	qlty	+0.54%	13.05 ( 4:30 pm edt)	13.10	+0.07	56,889	13.18	12.89	12.98	13.65	4.60	23.86m		311.3m			-0.28	
paidcontent	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
pc-quote	qlty	0.54%	13.05	13.1	0.07	56,889	13.1799	12.89	12.98	13.65	4.60	23,728,038	-46.35714	309,651,000				
personal-wealth-biz	qlty	+0.54%	13.05	13.10		56,889	13.1799	12.89	12.98	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	+0.54%	13.05		+0.07	56,889												
raymond-james	qlty	0.54	13.05	13.10	0.07	56,889	13.18	12.89	13.05	13.65	4.60						-0.27	
renewable-energy-world	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
screamingmedia	qlty	+0.54%	$	open: 13.10	+0.07	2,466	$13.18	$12.89	$12.98	$13.65	$4.60			$317.54m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	+0.54%	last trade: 13.05		change: 0.070													
smartmoney	qlty	(0.54%)	13.05	$13.10	0.07	56,889	$13.18	$12.89	$12.98	$13.65	$4.60			309,700	0.00%	$0.00		
stocknod	qlty	+0.5393%	13.05 usd	13.10	+0.0700	56,889	13.18	12.89	12.98	13.65	4.600	23,855,990						
stockpickr	qlty	0.54%	$13.05 0.07 | 0.54%	13.10	0.07	56.89k	13.18	12.89	12.98	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	0.54%	13.05		+0.07													
streetinsider-com	qlty	0.54%	13.05	$13.10	+0.07	56,889	$13.18	$12.89	$12.98	$13.65	$4.60						$-0.28	
thecramerreport	qlty		12.98	13.07	-0.15	44356	13.10	12.91										
thestree	qlty	0.54%	$13.05	13.1	0.07	56889	13.18	12.89	12.98	-13.65	4.6	2.385599e7		3.13229149e8				
tickerspy	qlty	0.54%	$13.05	13.10	+0.07	56,889	13.18	12.89	12.98	13.65	4.60		-46.4	306.7m	0.00%	$0.00		
tmx-quotemedia	qlty	0.54%	13.050	13.100	0.070	56,889	13.180	12.890	12.980	13.650	4.600	23,855,990		311,320,670			-0.28	
updown	qlty	0.54%	$13.05	$13.10	$0.07	54,223	$13.17	$12.89	$12.98	$13.65	$4.60	23.85b		$310m				
wallstreetsurvivor	qlty	0.54%	13.05	13.10	0.07	54,423	13.18	12.89		13.65	4.60			$310m			-0.36	
yahoo-finance	qlty	0.54%	13.05	13.10	0.07	56,889	13.18	12.89	12.98	13.65	4.60			308.38m			-0.26	
ycharts-com	qlty	+0.54%	13.05		+0.07					13.65	4.60			307.20m	0.00%		-0.28	
zacks	qlty	(0.54%)	13.05		0.07	vol.  56,889	13.18	12.89		13.65	4.60		34.16	309.65 m	0.00	0.00	.38	
advfn	esrx	-0.41	53.17	53.73	-0.22	5292206	53.91	52.83										
barchart	esrx	-0.41%	53.17	53.73	-0.22	4,615,662	53.91	52.83	53.39	60.89	41.55		20.41	$28.13 b			+2.32	
barrons	esrx	0.41%	53.17	53.73	-0.22	5.291m	53.91	52.83				544.00 million		$28.87 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.412%	53.170	53.730	-0.220	5,271,300	53.910	52.830		60.89	41.55	529.454mil	21.765	28,002.820mil			2.430	
boston-com	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
business-insider	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
chron	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
cio-com	esrx	-0.41%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000	22.63	28b				
cnn-money	esrx	-0.41%today&rsquo;s change	53.17data as of 4:00pm et	53.73	-0.22	5,278,558	53.91	52.83	53.39				22.6	$28.2b				
easystockalterts	esrx	-0.41%	53.17	53.73	-0.22	5283187	53.91	52.83	53.39	60.89	41.55		22.63				2.35	
eresearch-fidelity-com	esrx	-0.41%	53.1700	53.7300	-0.2200	5,292,206	53.9100	52.8300	53.3900	60.8900	41.5500	529,454,000	22.62	$28.27b				
finance-abc7-com	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
financial-content	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-0.4%	$53.17	53.73	-0.22	5,292,206	53.91	52.83	53.39	60.89	41.55	529 mil	22.9	28 bil	0.0	0.00	2.32	
finviz	esrx	-0.41%	53.17			5,292,006			53.39	-12.68%	27.97%	529.45m	22.62	28.27b			2.36	
fool	esrx	-0.41%	$53.17	$53.73	-0.22	5,292,206	$53.91	$52.83	$53.39	$60.89	$41.55		23.20	$28.15b				
foxbusiness	esrx		$53.17		-0.22	5,294,258			$53.39									
google-finance	esrx	(-0.41%)	53.17	53.73	-0.22	5.29m	53.91	52.83		60.89	41.55	529.12m	22.53	28.13b			2.36	
howthemarketworks	esrx	-0.412%	53.17	53.73	-0.22	5,283,187	53.91	52.83	53.39									
hpcwire	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
insidestocks	esrx	-0.41%	53.17	53.73	-0.22	4396530	53.91	52.83					price earnings ratio: 20.29					
investopedia	esrx	-0.64 %	$53.05	53.73	-0.34				53.39									
investorguide	esrx	-0.41%	53.17	53.69	-0.22		53.91	52.83		60.79	41.55		23.12	28.151b			2.309	
marketintellisearch	esrx	-0.41 %	$53.17	$53.73	-0.22	5241.10k	$53.91	$52.83	$53.39			529.45m	22.62	28.27b	0.0 %		2.36	
marketwatch	esrx	-0.41%	$53.17	open: 53.73	-0.22	4,048	$53.91	$52.83	$53.39	$60.89	$41.55		22.34	$28.87b			2.38	
minyanville	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
msn-money	esrx	-0.41%	53.17	53.73	-0.22	5.29 mil	53.91	52.83	53.39	60.89	41.55	529.45 mil	22.92	28.32 bil			2.32	
nasdaq-com	esrx	0.41%	$ 53.17	$ 53.73	0.22	5,292,206	$ 53.91	$ 52.83	$ 53.39	$ 60.89	$ 41.55	529,454,000	22.92	$ 28,151,069,180			$ 2.32	
optimum	esrx	-0.41%	53.17 ( 4:00 pm edt)	53.73	-0.22	5,098,242	53.91	52.83	53.39	60.89	41.55	529.45m	22.6	28.2b			2.35	
paidcontent	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
pc-quote	esrx	-0.41%	53.17	53.73	-0.22	5,294,458	53.91	52.83	53.39	60.89	41.55	531,309,329	23.01293	28,249,717,000				
personal-wealth-biz	esrx	-0.41%	53.17	53.69	-0.22	5,294,058	53.91	52.83	53.39	60.79	41.55		23.12			0.00	2.309	
predictwallstreet	esrx	-0.12%	53.33		-0.07	3,077,296												
raymond-james	esrx	-0.41	53.17	53.73	-0.22	5,292,206	53.91	52.83	53.17	60.89	41.55		22.34				2.38	
renewable-energy-world	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.41%	$	open: 53.73	-0.22	4,048	$53.91	$52.83	$53.39	$60.89	$41.55		22.34	$28.87b			2.38	
scroli	esrx	-0.41%	esrx 53.17	53.73	-0.22	4,289,922	53.91	52.83	53.39	60.89	41.55		22.53				2.36	
simple-stock-quotes	esrx	-0.41%	last trade: 53.17		change: -0.220								p/e ratio: 23.12					
smartmoney	esrx	(-0.41%)	53.17	$53.73	-0.22	5,292,206	$53.91	$52.83	$53.39	$60.89	$41.55			28,267,500	0.00%	$0.00		
stocknod	esrx	-0.4121%	53.17 usd	53.73	-0.2200	5,283,187	53.91	52.83	53.39	60.79	41.55	529,454,000						
stockpickr	esrx	-0.41%	$53.17 -0.22 | -0.41%	53.73	-0.22	5.29m	53.91	52.83	53.39	60.89	41.55							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-0.41%	53.17		-0.22													
streetinsider-com	esrx	0.41%	53.17	$53.73	-0.22	5,283,187	$53.91	$52.83	$53.39	$60.89	$41.55		22.63				$2.35	
thecramerreport	esrx		53.39	53.76	-0.09	5338991	54.16	53.26										
thestree	esrx	-0.41%	$53.17	53.73	-0.22	5291197	53.91	52.83	53.39	-60.89	41.55	5.29454e8		2.831519992e10				
tickerspy	esrx	-0.41%	$53.17	53.73	-0.22	5,292,206	53.91	52.83	53.39	60.89	41.55		23.0	28.2b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.41%	53.170	53.730	-0.220	5,294,258	53.910	52.830	53.390	60.890	41.550	529,454,000	23.10	28,151,069,180			2.31	
updown	esrx	-0.41%	$53.17	$53.73	-$0.22	5,287,897	$53.91	$52.83	$53.39	$60.89	$41.55	529.45b	22.82	$28.26b				
wallstreetsurvivor	esrx	-0.41%	53.17	53.73	-0.22	5,283,187	53.91	52.83		60.89	42.50		23.10	$28b			2.17	
yahoo-finance	esrx	0.41%	53.17	53.69	0.22	5,292,006	53.91	52.83	53.39	60.89	41.55		23.03	28.15b			2.31	
ycharts-com	esrx	-0.41%	53.17		-0.22					60.89	41.55		23.02	28.13b	0.00%		2.31	
zacks	esrx	(-0.41%)	53.17		-0.22	vol.  5,279,567	53.91	52.83		60.89	41.55		20.38	28.25 b	0.00	0.00	2.62	
advfn	pch	-0.50	36.14	36.57	-0.18	202173	36.92	36.07										
barchart	pch	-0.50%	36.14	36.57	-0.18	206,604	36.92	36.07	36.32	40.93	30.42		31.42	$1.45 b	5.65%	$2.04	+1.16	
barrons	pch	0.50%	36.14	36.57	-0.18	202,173	36.92	36.07				40.22 million		$1.47 billion	5.64%	$0.51		
bloomberg	pch	-0.496%	36.140	36.570	-0.180	202,173	36.920	36.070		40.93	31.33	40.142mil	28.234	1,450.715mil	5.645	0.510 regular cash	1.280	
boston-com	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
bostonmerchant	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
business-insider	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
chron	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
cio-com	pch	-0.50%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528	31.43	1b	5.6	2.04		
cnn-money	pch	-0.50%	36.14	36.57	-0.18	194,669	36.92	36.07	36.32				31.4	$1.5b	5.64%			
easystockalterts	pch	-0.49%	36.14	36.57	-0.18	202173	36.92	36.07	36.32	40.93	31.33		31.43				1.15	
eresearch-fidelity-com	pch	-0.50%	36.1400	36.5700	-0.1800	202,173	36.9200	36.0700	36.3200	40.9300	31.3300	40,142,000	31.58	$1.46b	5.62%	$0.510000		
finance-abc7-com	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
financial-content	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
finapps-forbes-com	pch	-0.5%	$36.14	36.57	-0.18	202,173	36.92	36.07	36.32	40.93	31.33	40 mil	31.2	1 bil	5.6	2.04	1.16	
finviz	pch	-0.50%	36.14			202,173			36.32	-10.44%	20.55%	40.14m	31.31	1.46b		2.04	1.16	
fool	pch	-0.50%	$36.14	$36.57	-0.18	194,769	$36.92	$36.07	$36.32	$40.93	$31.33		31.10	$1.45b	6.50%	2.04		
foxbusiness	pch		$36.14		-0.18	202,173			$36.32									
google-finance	pch	(-0.50%)	36.14	36.57	-0.18	202,173.00	36.92	36.07		40.93	31.33	40.14m	31.22	1.45b	5.64	0.51	1.16	
howthemarketworks	pch	-0.496%	36.14	36.57	-0.18	194,569	36.92	36.07	36.32									
hpcwire	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
insidestocks	pch	-0.50%	36.14	36.57	-0.18	202173	36.92	36.07					price earnings ratio: 31.43					
investopedia	pch	-0.50 %	$36.14	36.57	-0.18				36.32									
investorguide	pch	-0.50%	36.14	36.92	-0.18		36.92	36.07		40.93	31.33		31.12	1.451b			1.167	
marketintellisearch	pch	-0.5 %	$36.14	$36.92	-0.18	190.20k	$36.57	$36.07	$36.32			40.14m	31.31	1.46b	5.62 %		1.16	
marketwatch	pch	-0.50%	$36.14	open: 36.57	-0.18	10,005	$36.92	$36.07	$36.32	$40.93	$32.03		31.26	$1.47b	5.64%	0.51	1.16	
minyanville	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
msn-money	pch	-0.50%	36.14	36.57	-0.18	202,173	36.92	36.07	36.32	40.93	31.33	40.14 mil	31.16	1.45 bil	5.65%	2.04	1.17	
nasdaq-com	pch	0.5%	$ 36.14	$ 36.57	0.18	202,173	$ 36.92	$ 36.07	$ 36.32	$ 40.93	$ 31.33	40,142,000	31.16	$ 1,450,731,880	5.62 %	$2.040000	$ 1.16	
optimum	pch	-0.50%	36.14 ( 4:30 pm edt)	36.57	-0.18	202,173	36.92	36.07	36.32	40.93	31.33	40.14m	31.4	1.5b	5.64	2.04	1.15	
paidcontent	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
pc-quote	pch	-0.50%	36.14	36.57	-0.18	202,173	36.92	36.07	36.32	40.93	31.33	40,341,931	31.31034	1,457,957,000		0.51		
personal-wealth-biz	pch	-0.50%	36.14	36.92	-0.18	202,173	36.92	36.07	36.32	40.93	31.33		31.12		5.62	2.04	1.167	
predictwallstreet	pch	-0.50%	36.14		-0.18	202,173												
raymond-james	pch	-0.50	36.14	36.57	-0.18	202,173	36.92	36.07	36.14	40.93	31.33		31.43				1.15	
renewable-energy-world	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
screamingmedia	pch	-0.50%	$	open: 36.57	-0.18	10,005	$36.92	$36.07	$36.32	$40.93	$32.03		31.26	$1.47b	5.64%	0.51	1.16	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	-0.50%	last trade: 36.14		change: -0.180								p/e ratio: 31.12					
smartmoney	pch	(-0.50%)	36.14	$36.57	-0.18	202,173	$36.92	$36.07	$36.32	$40.93	$31.33			1,457,900	5.62%	$0.51		
stocknod	pch	-0.4956%	36.14 usd	36.57	-0.1800	202,173	36.92	36.07	36.32	40.93	32.03	40,141,528						
stockpickr	pch	-0.50%	$36.14 -0.18 | -0.50%	36.57	-0.18	202.17k	36.92	36.07	36.32	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	-0.47%	36.15		-0.17													
streetinsider-com	pch	0.5%	36.14	$36.57	-0.18	202,173	$36.92	$36.07	$36.32	$40.93	$31.33		31.43				$1.15	
thecramerreport	pch		36.32	36.07	+0.19	133802	37.02	36.02										
thestree	pch	-0.5%	$36.14	36.57	-0.18	202173	36.92	36.07	36.32	-40.93	31.33	4.0141528e7		1.450313407e9				
tickerspy	pch	-0.50%	$36.14	36.57	-0.18	202,173	36.92	36.07	36.32	40.93	31.33		31.3	1.4b	5.62%	$0.51		
tmx-quotemedia	pch	-0.50%	36.140	36.570	-0.180	202,173	36.920	36.070	36.320	40.930	31.330	40,141,528	31.30	1,450,714,822	5.617	0.510 usd	1.16	
updown	pch	-0.50%	$36.14	$36.57	-$0.18	191,923	$36.92	$36.07	$36.32	$40.93	$31.33	40.14b	30.99	$1.45b				
wallstreetsurvivor	pch	-0.50%	36.14	36.57	-0.18	194,569	36.92	36.07		40.93	31.33		31.30	$1b	5.60%	2.04 -	1.00	
yahoo-finance	pch	0.50%	36.14	36.92	0.18	202,173	36.92	36.07	36.32	40.93	31.33		30.97	1.45b	5.60%	2.04	1.17	
ycharts-com	pch	-0.47%	36.15		-0.17					40.93	31.33		31.16	1.45b	5.63%		1.16	
zacks	pch	(-0.50%)	36.14		-0.18	vol.  202,173	36.92	36.07		40.93	31.33		31.58	1.46 b	5.62	2.04	1.15	
advfn	dal	1.05	8.7	8.79	0.09	15208008	8.82	8.62										
barchart	dal	+1.05%	8.70	8.79	+0.09	15,208,160	8.82	8.62	8.61	14.54	8.56		5.77	$7.26 b			+0.63	
barrons	dal	1.05%	8.70	8.79	+0.09	15.203m	8.82	8.62				843.00 million		$7.96 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	1.045%	8.700	8.790	0.090	15,208,008	8.820	8.620		14.54	8.56	845.330mil	5.577	7,354.369mil			1.560	
boston-com	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
bostonmerchant	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
business-insider	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
chron	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
cio-com	dal	+1.05%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651	14.03	7b				
cnn-money	dal	+1.05%	8.70	8.79	+0.09	15,205,558	8.82	8.62	8.61				14.0	$7.4b				
easystockalterts	dal	1.02%	8.70	8.79	+0.09	15208008	8.82	8.62	8.61	14.54	8.56		14.03				0.62	
eresearch-fidelity-com	dal	1.05%	8.7000	8.7900	0.0900	15,208,008	8.8200	8.6200	8.6100	14.5400	8.5600	845,839,000	13.89	$7.28b				
finance-abc7-com	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
finance-abc7chicago-com	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
financial-content	dal	+1.045%	8.700 usd	8.790	+0.0900	15,206,808	8.820	8.620	8.610	14.54	8.560	845,838,651						
finapps-forbes-com	dal	1.0%	$8.70	8.79	0.09	15,208,008	8.82	8.62	8.61	14.54	8.56	846 mil	14.0	7 bil	0.0	0.00	0.62	
finviz	dal	1.05%	8.70			15,205,558			8.61	-40.17%	1.64%	845.33m		7.35b			-32.01	
fool	dal	+1.05%	$8.70	$8.79	0.09	15,205,558	$8.82	$8.62	$8.61	$14.54	$8.56		14.50	$7.35b				
foxbusiness	dal		$8.70		+0.09	15,208,108			$8.61									
google-finance	dal	(1.05%)	8.70	8.79	+0.09	15.21m	8.82	8.62		14.54	8.56	845.84m	13.85	7.36b			0.63	
howthemarketworks	dal	1.045%	8.7	8.79	0.09	15,203,204	8.82	8.62	8.61									
hpcwire	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
insidestocks	dal	+1.05%	8.70	8.79	+0.09	15207756	8.82	8.62					price earnings ratio: 5.58					
investopedia	dal	+1.05 %	$8.70	8.79	+0.09				8.61									
investorguide	dal	+1.05%	8.70	8.79	+0.09		8.82	8.62		14.54	8.56		13.75	7.354b			0.626	
marketintellisearch	dal	1.05 %	$8.70	$8.79	0.09	15130.90k	$8.82	$8.62	$8.61			845.33m	0.00	7.28b	0.0 %		-32.01	
marketwatch	dal	+1.05%	$8.70	open: 8.79	+0.09	10,937	$8.82	$8.62	$8.61	$14.54	$8.56		13.71	$7.96b			0.63	
minyanville	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
msn-money	dal	+1.05%	8.70	8.79	+0.09	15.21 mil	8.82	8.62	8.61	14.54	8.56	845.84 mil	13.81	7.61 bil			0.63	
nasdaq-com	dal	1.05%	$ 8.70		0.09	15,206,808	$ 8.82	$ 8.62	$ 8.61	$ 14.54	$ 8.56	845,839,000	13.81	$ 7,358,799,300			$ 0.63	
optimum	dal	+1.05%	8.70 ( 4:15 pm edt)	8.79	+0.09	15,206,808	8.82	8.62	8.61	14.54	8.56	845.84m	14.0	7.4b			0.62	
paidcontent	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
pc-quote	dal	1.05%	8.7	8.79	0.09	15,208,008	8.82	8.62	8.61	14.54	8.56	837,088,966	13.66667	7,282,674,000				
personal-wealth-biz	dal	+1.05%	8.70	8.79		15,208,108	8.82	8.62	8.61	14.54	8.56		13.75			0.00	0.626	
predictwallstreet	dal	+1.05%	8.70		+0.09	15,208,008												
raymond-james	dal	1.05	8.70	8.79	0.09	15,208,008	8.82	8.62	8.70	14.54	8.56		13.81				0.63	
renewable-energy-world	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
screamingmedia	dal	+1.05%	$	open: 8.79	+0.09	10,937	$8.82	$8.62	$8.61	$14.54	$8.56		13.71	$7.96b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	+1.05%	last trade: 8.70		change: 0.090								p/e ratio: 13.75					
smartmoney	dal	(1.05%)	8.70	$8.79	0.09	15,208,008	$8.82	$8.62	$8.61	$14.54	$8.56			7,282,700	0.00%	$0.00		
stocknod	dal	+1.045%	8.700 usd	8.790	+0.0900	15,208,008	8.820	8.620	8.610	14.54	8.560	845,838,651						
stockpickr	dal	1.05%	$8.70 0.09 | 1.05%	8.80	0.09	15.21m	8.82	8.62	8.61	14.54	8.56							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	1.04%	8.70		+0.09													
streetinsider-com	dal	1.05%	8.70	$8.79	+0.09	15,208,008	$8.82	$8.62	$8.61	$14.54	$8.56		14.03				$0.62	
thecramerreport	dal		8.61	8.97	-0.39	30188550	9.02	8.56										
thestree	dal	1.05%	$8.7	8.8	0.09	15205558	8.82	8.62	8.61	-14.54	8.56	8.45329792e8		7.612547859e9				
tickerspy	dal	1.05%	$8.70	8.79	+0.09	15,206,808	8.82	8.62	8.61	14.54	8.56		13.7	7.2b	0.00%	$0.00		
tmx-quotemedia	dal	1.05%	8.700	8.790	0.090	15,208,108	8.820	8.620	8.610	14.540	8.560	845,329,792	13.90	7,354,369,190			0.62	
updown	dal	1.05%	$8.70	$8.79	$0.09	15,194,604	$8.82	$8.62	$8.61	$14.54	$8.56	845.33b	13.54	$7.27b				
wallstreetsurvivor	dal	1.05%	8.70	8.79	0.09	15,203,204	8.82	8.62		14.54	8.56		13.90	$7b			0.70	
yahoo-finance	dal	1.05%	8.70	8.79	0.09	15,208,008	8.82	8.62	8.61	14.54	8.56		13.90	7.35b			0.63	
ycharts-com	dal	+1.05%	8.70		+0.09					14.54	8.56		13.81	7.26b	0.00%		0.63	
zacks	dal	(1.05%)	8.70		0.09	vol.  15,208,008	8.82	8.62		14.54	8.56		5.52	7.28 b	0.00	0.00	1.56	
advfn	csco	-0.19	15.57	15.7	-0.03	47134825	15.85	15.5										
barchart	csco	-0.19%	15.57	15.70	-0.03	46,919,238	15.85	15.50	15.60	25.89	14.77		10.79	$86.07 b	1.56%	$0.24	+1.27	
barrons	csco	0.19%	15.57	15.70	-0.03	47.109m	15.85	15.50				5.85 billion		$86.57 billion	1.54%	$0.06		
bloomberg	csco	-0.192%	15.570	15.700	-0.030	47,133,133	15.850	15.500		26.00	14.78	5,500.185mil	11.707	85,637.880mil	0.766	0.060 regular cash	1.330	
boston-com	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,755	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,755	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
business-insider	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,755	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
chron	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,755	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
cio-com	csco	-0.19%	15.57 usd	15.70	-0.0300	47,117,755	15.85	15.50	15.60	26.00	14.78	5,500,184,916	12.16	86b	1.5	0.24		
cnn-money	csco	-0.19%	15.57	15.70	-0.03	47,106,539	15.85	15.50	15.60				12.2	$85.6b	1.54%			
easystockalterts	csco	-0.25%	15.56	15.70	-0.04	44935677	15.85	15.50	15.60	26.00	14.78		12.16				1.28	
eresearch-fidelity-com	csco	-0.19%	15.5700	15.7000	-0.0300	47,134,125	15.8500	15.5000	15.6000	26.0000	14.7800	5,500,185,000	12.28	$85.80b	1.54%	$0.060000		
finance-abc7-com	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
financial-content	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-0.2%	$15.57	15.70	-0.03	47,134,825	15.85	15.50	15.60	26.00	14.78	5.5 bil	12.3	86 bil	1.5	0.24	1.27	
finviz	csco	-0.19%	15.57			47,134,124			15.60	-39.67%	5.77%	5.50b	12.28	85.80b		0.24	1.27	
fool	csco	-0.51%	$15.52	$15.70	-0.08	41,555,875	$15.85	$15.50	$15.60	$26.00	$14.78		12.10	$85.36b		0.24		
foxbusiness	csco		$15.57		-0.03	47,165,010			$15.60									
google-finance	csco	(-0.19%)	15.57	15.70	-0.03	47.13m	15.85	15.50		26.00	14.78	5.50b	12.23	85.64b	1.54	0.06	1.27	
howthemarketworks	csco	-0.192%	15.57	15.7	-0.03	47,117,055	15.85	15.5	15.6									
hpcwire	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,755	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
insidestocks	csco	-0.19%	15.57	15.70	-0.03	44815520	15.85	15.50					price earnings ratio: 9.49					
investopedia	csco	-0.29 %	$15.56	15.70	-0.05				15.60									
investorguide	csco	-0.19%	15.57	15.69	-0.03		15.85	15.50		26.00	14.78		12.18	85.638b			1.281	
marketintellisearch	csco	-0.32 %	$15.55	$15.70	-0.05	46741.50k	$15.85	$15.50	$15.60			5500.19m	12.28	85.80b	1.54 %		1.27	
marketwatch	csco	-0.19%	$15.54	open: 15.70	-0.03	134,178	$15.85	$15.50	$15.60	$26.00	$14.78		11.99	$86.57b	1.54%	0.06	1.30	
minyanville	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
msn-money	csco	-0.19%	15.57	15.70	-0.03	47.13 mil	15.85	15.50	15.60	26.00	14.78	5.50 bil	12.16	84.87 bil	1.56%	0.24	1.27	
nasdaq-com	csco	0.19%	$ 15.57	$ 15.70	0.03	47,134,125	$ 15.85	$ 15.50	$ 15.60	$ 26	$ 14.78	5,500,185,000	12.26	$ 85,637,880,450			$ 1.27	
optimum	csco	-0.28%	15.56 ( 3:55 pm edt)	15.70	-0.04	43,125,238	15.85	15.50	15.60	26.00	14.78	5.50b	12.2	85.6b	1.54	0.24	1.28	
paidcontent	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
pc-quote	csco	-0.19%	15.57	15.7	-0.03	47,179,214	15.85	15.5	15.6	26.00	14.78	5,510,782,274	12.1875	85,802,880,000		0.06		
personal-wealth-biz	csco	-0.19%	15.57	15.69	-0.03	47,165,008	15.85	15.50	15.60	26.00	14.78		12.18		0.77	0.12	1.281	
predictwallstreet	csco	+1.10%	15.60		+0.17	88,250,087												
raymond-james	csco	-0.19	15.57	15.70	-0.03	49,149,326	15.85	15.50	15.57	26.00	14.78		12.07				1.29	
renewable-energy-world	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
screamingmedia	csco	-0.19%	$	open: 15.70	-0.03	171,219	$15.85	$15.50	$15.60	$26.00	$14.78		11.99	$86.57b	1.54%	0.06	1.30	
scroli	csco	-0.19%	csco 15.57	15.70	-0.03	42,111,831	15.85	15.50	15.60	26.00	14.78		12.23				1.27	
simple-stock-quotes	csco	-0.19%	last trade: 15.57		change: -0.030								p/e ratio: 12.18					
smartmoney	csco	(-0.19%)	15.57	$15.70	-0.03	47,134,125	$15.85	$15.50	$15.60	$26.00	$14.78			85,802,900	1.54%	$0.06		
stocknod	csco	-0.1923%	15.57 usd	15.70	-0.0300	47,117,055	15.85	15.50	15.60	26.00	14.78	5,500,184,916						
stockpickr	csco	-0.19%	$15.57 -0.03 | -0.19%	15.70	-0.03	47.12m	15.85	15.50	15.60	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	-0.45%	15.53		-0.07													
streetinsider-com	csco	0.26%	15.56	$15.70	-0.04	44,935,677	$15.85	$15.50	$15.60	$26.00	$14.78		12.16				$1.28	
thecramerreport	csco		15.60	15.44	+0.17	87329920	15.96	15.42										
thestree	csco	-0.19%	$15.57	15.7	-0.03	47117856	15.85	15.5	15.6	-26.0	14.78	5.500184916e9		8.4867853254e10				
tickerspy	csco	-0.19%	$15.57	15.70	-0.03	44,209,409	15.85	15.50	15.60	26.00	14.78		12.2	85.8b	1.54%	$0.06		
tmx-quotemedia	csco	-0.19%	15.570	15.700	-0.030	47,165,010	15.850	15.500	15.600	26.000	14.780	5,500,184,916	12.20	85,637,879,142	1.538	0.060 usd	1.28	
updown	csco	-0.19%	$15.57	$15.70	-$0.03	47,109,010	$15.85	$15.50	$15.60	$26.00	$14.78	5500.18b	12.10	$85.80b				
wallstreetsurvivor	csco	-0.19%	15.57	15.70	-0.03	47,117,055	15.85	15.50		24.87	14.78		12.20	$86b	1.50%		1.33	
yahoo-finance	csco	0.19%	15.57	15.69	0.03	47,134,125	15.85	15.50	15.60	26.00	14.78		12.15	85.64b	1.60%	0.24	1.28	
ycharts-com	csco	-0.45%	15.53		-0.07					26.00	14.78		12.13	85.85b	1.61%		1.28	
zacks	csco	(-0.19%)	15.57		-0.03	vol.  47,106,539	15.85	15.50		26.00	14.78		10.91	85.80 b	1.54	0.24	1.43	
advfn	mako	0.87	31.32	31.19	0.27	427185	31.92	30.95										
barchart	mako	+0.87%	31.32	31.19	+0.27	427,185	31.92	30.95	31.05	35.90	9.28		0.00	$1.28 b			-1.06	
barrons	mako	0.87%	31.32	31.19	+0.27	426,485	31.92	30.95				34.35 million		$1.34 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	0.870%	31.320	31.190	0.270	427,185	31.920	30.950		35.90	9.28	40.959mil		1,282.850mil			-1.050	
boston-com	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
bostonmerchant	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
business-insider	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
chron	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
cio-com	mako	+0.87%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448		1b				
cnn-money	mako	+0.87%	31.32	31.19	+0.27	426,985	31.92	30.95	31.05				nm	$1.3b				
easystockalterts	mako	0.87%	31.32	31.19	+0.27	427185	31.92	30.95	31.05	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	0.87%	31.3200	31.1900	0.2700	427,185	31.9200	30.9500	31.0500	35.9000	9.2800	40,959,000	nm	$1.27b				
finance-abc7-com	mako	+0.8696%	31.32 usd	31.19	+0.2700	426,985	31.92	30.95	31.05	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	+0.8696%	31.32 usd	31.19	+0.2700	426,985	31.92	30.95	31.05	34.30	9.280	40,959,448						
financial-content	mako	+0.8696%	31.32 usd	31.19	+0.2700	426,985	31.92	30.95	31.05	34.30	9.280	40,959,448						
finapps-forbes-com	mako	0.9%	$31.32	31.19	0.27	426,985	31.92	30.95	31.05	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	0.87%	31.32			426,985			31.05	-12.76%	237.50%	40.96m		1.28b			-1.06	
fool	mako	+0.87%	$31.32	$31.19	0.27	426,485	$31.92	$30.95	$31.05	$35.90	$9.28		0.00	$1.28b				
foxbusiness	mako		$31.32		+0.27	427,185			$31.05									
google-finance	mako	(0.87%)	31.32	31.19	+0.27	427,185.00	31.92	30.95		35.90	9.28	40.96m		1.28b			-1.06	
howthemarketworks	mako	0.87%	31.32	31.19	0.27	420,581	31.92	30.95	31.05									
hpcwire	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
insidestocks	mako	+0.87%	31.32	31.19	+0.27	426985	31.92	30.95										
investopedia	mako	+0.87 %	$31.32	31.19	+0.27				31.05									
investorguide	mako	+0.87%	31.32	31.25	+0.27		31.92	30.95		35.90	9.28			1.283b			-1.061	
marketintellisearch	mako	0.87 %	$31.32	$31.25	0.27	416.00k	$31.92	$30.95	$31.05			40.96m	0.00	1.27b	0.0 %		-1.06	
marketwatch	mako	+0.87%	$31.00	open: 31.19	+0.27	2,010	$31.92	$30.95	$31.05	$35.90	$9.28			$1.34b				
minyanville	mako	+0.8696%	31.32 usd	31.19	+0.2700	426,985	31.92	30.95	31.05	34.30	9.280	40,959,448						
msn-money	mako	+0.87%	31.32	31.19	+0.27	426,985	31.92	30.95	31.05	35.90	9.28	40.96 mil	-29.55	1.27 bil			-1.06	
nasdaq-com	mako	0.87%	$ 31.32	$ 31.19	0.27	427,185	$ 31.92	$ 30.95	$ 31.05	$ 35.90	$ 9.28	40,959,000		$ 1,282,835,880			$ -1.06	
optimum	mako	+0.87%	31.32 ( 4:30 pm edt)	31.19	+0.27	426,985	31.92	30.95	31.05	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	+0.8696%	31.32 usd	31.19	+0.2700	426,985	31.92	30.95	31.05	34.30	9.280	40,959,448						
pc-quote	mako	0.87%	31.32	31.19	0.27	427,185	31.92	30.95	31.05	35.90	9.28	40,605,907	-29.29245	1,271,777,000				
personal-wealth-biz	mako	+0.87%	31.32	31.25		427,185	31.92	30.95	31.05	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+0.87%	31.32		+0.27	427,185												
raymond-james	mako	0.87	31.32	31.19	0.27	427,185	31.92	30.95	31.32	35.90	9.28						-1.06	
renewable-energy-world	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
screamingmedia	mako	+0.87%	$	open: 31.19	+0.27	7,564	$31.92	$30.95	$31.05	$35.90	$9.28			$1.34b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+0.87%	last trade: 31.32		change: 0.270													
smartmoney	mako	(0.87%)	31.32	$31.19	0.27	427,185	$31.92	$30.95	$31.05	$35.90	$9.28			1,271,800	0.00%	$0.00		
stocknod	mako	+0.8696%	31.32 usd	31.19	+0.2700	427,185	31.92	30.95	31.05	34.30	9.280	40,959,448						
stockpickr	mako	0.87%	$31.32 0.27 | 0.87%	31.19	0.27	426.99k	31.92	30.95	31.05	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	0.81%	31.30		+0.25													
streetinsider-com	mako	0.87%	31.32	$31.19	+0.27	426,985	$31.92	$30.95	$31.05	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.05	30.68	+0.04	572278	31.68	30.50										
thestree	mako	0.87%	$31.32	31.19	0.27	426985	31.92	30.95	31.05	-35.9	9.28	4.0959448e7		1.270152482e9				
tickerspy	mako	0.87%	$31.32	31.19	+0.27	426,985	31.92	30.95	31.05	35.90	9.28		-29.3	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	0.87%	31.320	31.190	0.270	427,185	31.920	30.950	31.050	35.900	9.280	40,959,448		1,282,849,911			-1.06	
updown	mako	0.87%	$31.32	$31.19	$0.27	419,621	$31.92	$30.95	$31.05	$35.90	$9.28	40.95b		$1.27b				
wallstreetsurvivor	mako	0.87%	31.32	31.19	0.27	420,581	31.92	30.95		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	0.87%	31.32	31.25	0.27	427,185	31.92	30.95	31.05	35.90	9.28			1.28b			-1.06	
ycharts-com	mako	+0.81%	31.30		+0.25					35.90	9.28			1.28b	0.00%		-1.06	
zacks	mako	(0.87%)	31.32		0.27	vol.  427,185	31.92	30.95		35.90	9.28			1.27 b	0.00	0.00	-1.06	
advfn	zoll	1.10	57.84	57.43	0.63	97999	58.26	57.35										
barchart	zoll	+1.10%	57.84	57.43	+0.63	99,283	58.26	57.35	57.21	61.51	23.09		54.48	$1.25 b			+1.04	
barrons	zoll	1.10%	57.84	57.43	+0.63	97,999	58.26	57.35				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	1.101%	57.840	57.430	0.630	97,999	58.260	57.350		61.51	23.09	21.914mil	55.615	1,267.520mil			1.040	
boston-com	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
bostonmerchant	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
business-insider	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
chron	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
cio-com	zoll	+1.10%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249	55.62	1b				
cnn-money	zoll	+1.10%	57.84	57.43	+0.63	97,999	58.26	57.35	57.21				55.6	$1.3b				
easystockalterts	zoll	1.10%	57.84	57.43	+0.63	97999	58.26	57.35	57.21	61.51	23.07		55.62				1.04	
eresearch-fidelity-com	zoll	1.10%	57.8400	57.4300	0.6300	97,999	58.2600	57.3500	57.2100	61.5100	23.0900	21,914,000	55.01	$1.25b				
finance-abc7-com	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
financial-content	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	1.1%	$57.84	57.43	0.63	97,999	58.26	57.35	57.21	61.51	23.09	22 mil	55.6	1 bil	0.0	0.00	1.04	
finviz	zoll	1.10%	57.84			97,999			57.21	-5.97%	150.50%	21.91m	55.62	1.27b			1.04	
fool	zoll	+1.10%	$57.84	$57.43	0.63	94,243	$58.26	$57.35	$57.21	$61.51	$23.09		54.50	$1.27b				
foxbusiness	zoll		$57.84		+0.63	97,999			$57.21									
google-finance	zoll	(1.10%)	57.84	57.43	+0.63	97,999.00	58.26	57.35		61.51	23.09	21.91m	55.70	1.27b			1.04	
howthemarketworks	zoll	1.101%	57.84	57.43	0.63	94,243	58.26	57.35	57.21									
hpcwire	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
insidestocks	zoll	+1.10%	57.84	57.43	+0.63	97900	58.26	57.35					price earnings ratio: 55.62					
investopedia	zoll	+1.10 %	$57.84	57.43	+0.63				57.21									
investorguide	zoll	+1.10%	57.84	57.44	+0.63		58.26	57.35		60.64	23.09		55.17	1.268b			1.037	
marketintellisearch	zoll	1.1 %	$57.84	$57.44	0.63	92.90k	$58.26	$57.35	$57.21			21.91m	55.01	1.25b	0.0 %		1.04	
marketwatch	zoll	+1.10%	$57.84	open: 57.43	+0.63	6,424	$58.26	$57.35	$57.21	$61.51	$23.09		56.81	$1.27b			1.02	
minyanville	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
msn-money	zoll	+1.10%	57.84	57.43	+0.63	97,999	58.26	57.35	57.21	61.51	23.09	21.91 mil	55.62	1.24 bil			1.04	
nasdaq-com	zoll	1.1%	$ 57.84	$ 57.43	0.63	97,999	$ 58.26	$ 57.35	$ 57.21	$ 61.51	$ 23.09	21,914,000	55.62	$ 1,267,505,760			$ 1.04	
optimum	zoll	+1.10%	57.84 ( 4:30 pm edt)	57.43	+0.63	97,999	58.26	57.35	57.21	61.51	23.07	21.91m	55.6	1.3b			1.04	
paidcontent	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
pc-quote	zoll	1.10%	57.84	57.43	0.63	97,999	58.26	57.35	57.21	61.51	23.09	21,675,311	55.00962	1,253,700,000				
personal-wealth-biz	zoll	+1.10%	57.84	57.44		97,999	58.26	57.35	57.21	60.64	23.09		55.17			0.00	1.037	
predictwallstreet	zoll	+1.10%	57.84		+0.63	97,999												
raymond-james	zoll	1.10	57.84	57.43	0.63	97,999	58.26	57.35	57.84	61.51	23.09		54.06				1.07	
renewable-energy-world	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
screamingmedia	zoll	+1.10%	$	open: 57.43	+0.63	6,424	$58.26	$57.35	$57.21	$61.51	$23.09		56.81	$1.27b			1.02	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	+1.10%	last trade: 57.84		change: 0.630								p/e ratio: 55.17					
smartmoney	zoll	(1.10%)	57.84	$57.43	0.63	97,999	$58.26	$57.35	$57.21	$61.51	$23.09			1,253,700	0.00%	$0.00		
stocknod	zoll	+1.101%	57.84 usd	57.43	+0.6300	97,999	58.26	57.35	57.21	60.64	23.07	21,914,249						
stockpickr	zoll	1.10%	$57.84 0.63 | 1.10%	57.43	0.63	98.00k	58.26	57.35	57.21	61.51	23.09							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	1.17%	57.88		+0.67													
streetinsider-com	zoll	1.10%	57.84	$57.43	+0.63	97,999	$58.26	$57.35	$57.21	$61.51	$23.07		55.62				$1.04	
thecramerreport	zoll		57.21	56.07	+0.55	167258	58.00	55.38										
thestree	zoll	1.1%	$57.84	57.43	0.63	97999	58.26	57.35	57.21	-61.51	23.09	2.1914249e7		1.241661348e9				
tickerspy	zoll	1.10%	$57.84	57.43	+0.63	97,999	58.26	57.35	57.21	61.51	23.09		55.0	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	1.10%	57.840	57.430	0.630	97,999	58.260	57.350	57.210	61.510	23.090	21,914,249	55.00	1,267,520,162			1.04	
updown	zoll	1.10%	$57.84	$57.43	$0.63	91,380	$58.26	$57.35	$57.21	$61.51	$23.09	21.91b	53.94	$1.25b				
wallstreetsurvivor	zoll	1.10%	57.84	57.43	0.63	94,243	58.26	57.35		61.51	24.60		55.00	$1b			0.87	
yahoo-finance	zoll	1.10%	57.84	57.44	0.63	97,999	58.26	57.35	57.21	61.51	23.09		55.78	1.27b			1.04	
ycharts-com	zoll	+1.17%	57.88		+0.67					61.51	23.07		55.65	1.25b	0.00%		1.04	
zacks	zoll	(1.10%)	57.84		0.63	vol.  97,999	58.26	57.35		61.51	23.07		55.01	1.25 b	0.00	0.00	1.04	
advfn	bsrr	0.45	11.18	11.17	0.05	24244	11.3	11.08										
barchart	bsrr	+0.45%	11.18	11.17	+0.05	26,331	11.30	11.08	11.13	12.89	9.95		20.81	$156.30 m	2.18%	$0.24	+0.53	
barrons	bsrr	0.45%	11.18	11.17	+0.05	24,244	11.30	11.08				12.19 million		$155.58 million	2.15%	$0.06		
bloomberg	bsrr	0.449%	11.180	11.170	0.050	24,244	11.300	11.080		13.10	10.06	14.004mil	21.094	156.562mil	2.147	0.060 regular cash	0.530	
boston-com	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
bostonmerchant	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
business-insider	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
chron	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
cio-com	bsrr	+0.45%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761	21.50	157m	2.2	0.24		
cnn-money	bsrr	+0.45%	11.18	11.17	+0.05	24,244	11.30	11.08	11.13				18.6	$156.6m	2.15%			
easystockalterts	bsrr	0.45%	11.18	11.17	+0.05	24244	11.30	11.08	11.13	13.10	10.06		21.50				0.52	
eresearch-fidelity-com	bsrr	0.45%	11.1800	11.1700	0.0500	24,244	11.3000	11.0800	11.1300	13.1000	10.0600	14,004,000	21.00	$155.86m	2.16%	$0.060000		
finance-abc7-com	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
financial-content	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	0.4%	$11.18	11.17	0.05	24,244	11.30	11.08	11.13	13.10	10.06	14 mil	21.1	157 mil	2.1	0.24	0.53	
finviz	bsrr	0.45%	11.18			24,244			11.13	-13.72%	11.77%	14.00m	21.50	156.52m		0.24	0.52	
fool	bsrr	+0.45%	$11.18	$11.17	0.05	22,287	$11.30	$11.08	$11.13	$13.10	$10.06		21.20	$156.56m	2.30%	0.24		
foxbusiness	bsrr		$11.18		+0.05	24,244			$11.13									
google-finance	bsrr	(0.45%)	11.18	11.17	+0.05	24,244.00	11.30	11.08		13.10	10.06	14.00m	21.58	156.56m	2.15	0.06	0.52	
howthemarketworks	bsrr	0.449%	11.18	11.17	0.05	24,244	11.3	11.08	11.13									
hpcwire	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
insidestocks	bsrr	+0.45%	11.18	11.17	+0.05	24200	11.30	11.08										
investopedia	bsrr	+0.45 %	$11.18	11.17	+0.05				11.13									
investorguide	bsrr	+0.45%	11.18	11.17	+0.05		11.30	11.08		13.10	10.06		21.82	156.6m			0.51	
marketintellisearch	bsrr	0.45 %	$11.18	$11.17	0.05	24.60k	$11.30	$11.08	$11.13			14.00m	21.40	0.16b	2.16 %		0.52	
marketwatch	bsrr	+0.45%	$11.18	open: 11.17	+0.05	1,957	$11.30	$11.08	$11.13	$13.10	$10.06		23.99	$155.58m	2.15%	0.06	0.47	
minyanville	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
msn-money	bsrr	+0.45%	11.18	11.17	+0.05	24,244	11.30	11.08	11.13	13.10	10.06	14.00 mil	21.92	154.46 mil	2.18%	0.24	0.52	
nasdaq-com	bsrr	0.45%	$ 11.18	$ 11.17	0.05	24,244	$ 11.30	$ 11.08	$ 11.13	$ 13.10	$ 10.06	14,004,000	21.09	$ 156,564,720	2.16 %	$0.240000	$ 0.53	
optimum	bsrr	+0.45%	11.18 ( 4:30 pm edt)	11.17	+0.05	24,244	11.30	11.08	11.13	13.10	10.06	14.00m	21.5	156.6m	2.15	0.24	0.52	
paidcontent	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
pc-quote	bsrr	0.45%	11.18	11.17	0.05	24,244	11.3	11.08	11.13	13.10	10.06	13,941,369	21.82353	155,865,000		0.06		
personal-wealth-biz	bsrr	+0.45%	11.18	11.17		24,244	11.30	11.08	11.13	13.10	10.06		21.82		1.62	0.18	0.51	
predictwallstreet	bsrr	+0.45%	11.18		+0.05	24,244												
raymond-james	bsrr	0.45	11.18	11.17	0.05	24,244	11.30	11.08	11.18	13.10	10.06		21.09				0.53	
renewable-energy-world	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
screamingmedia	bsrr	+0.45%	$	open: 11.17	+0.05	1,957	$11.30	$11.08	$11.13	$13.10	$10.06		23.99	$155.58m	2.15%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	+0.45%	last trade: 11.18		change: 0.050								p/e ratio: 21.82					
smartmoney	bsrr	(0.45%)	11.18	$11.17	0.05	24,244	$11.30	$11.08	$11.13	$13.10	$10.06			155,900	2.16%	$0.06		
stocknod	bsrr	+0.4492%	11.18 usd	11.17	+0.0500	24,244	11.30	11.08	11.13	13.10	10.06	14,003,761						
stockpickr	bsrr	0.45%	$11.18 0.05 | 0.45%	11.17	0.05	24.24k	11.30	11.08	11.13	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	-0.45%	11.08		-0.05													
streetinsider-com	bsrr	0.45%	11.18	$11.17	+0.05	24,244	$11.30	$11.08	$11.13	$13.10	$10.06		21.50				$0.52	
thecramerreport	bsrr		11.13	11.17	+0.10	7978	11.18	11.0201										
thestree	bsrr	0.45%	$11.18	11.17	0.05	24244	11.3	11.08	11.13	-13.1	10.06	1.4003761e7		1.54461484e8				
tickerspy	bsrr	0.45%	$11.18	11.17	+0.05	24,244	11.30	11.08	11.13	13.10	10.06		21.8	155.6m	2.16%	$0.06		
tmx-quotemedia	bsrr	0.45%	11.180	11.170	0.050	24,244	11.300	11.080	11.130	13.100	10.060	14,003,761	21.40	156,562,048	2.147	0.060 usd	0.52	
updown	bsrr	0.45%	$11.18	$11.17	$0.05	21,887	$11.30	$11.08	$11.13	$13.10	$10.06	14.00b	21.57	$156m				
wallstreetsurvivor	bsrr	0.45%	11.18	11.17	0.05	24,244	11.30	11.08		13.10	10.06		21.40	$156m	2.20%	0.24 -	0.60	
yahoo-finance	bsrr	0.45%	11.18	11.17	0.05	24,244	11.30	11.08	11.13	13.10	10.06		21.92	156.55m	2.20%	0.24	0.51	
ycharts-com	bsrr	-0.45%	11.08		-0.05					13.10	10.06		21.73	154.90m	2.21%		0.51	
zacks	bsrr	(0.45%)	11.18		0.05	vol.  24,244	11.30	11.08		13.10	10.06		21	155.87 m	2.16	0.24	.53	
advfn	pby	-0.54	11.11	11.26	-0.06	536118	11.26	11.01										
barchart	pby	-0.54%	11.11	11.26	-0.06	485,906	11.26	11.01	11.17	15.88	8.36		19.75	$584.72 m	1.07%	$0.12	+0.70	
barrons	pby	0.54%	11.11	11.26	-0.06	527,161	11.26	11.01				53.16 million		$608.91 million	1.08%	$0.03		
bloomberg	pby	-0.537%	11.110	11.260	-0.060	536,118	11.260	11.010		15.96	8.44	52.674mil	20.574	585.206mil	1.081	0.030 regular cash	0.540	
boston-com	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
bostonmerchant	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
business-insider	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
chron	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
cio-com	pby	-0.54%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823	15.87	585m	1	0.12		
cnn-money	pby	-0.54%today&rsquo;s change	11.11data as of 4:01pm et	11.25	-0.06	527,161	11.26	11.01	11.17				15.9	$585.2m	1.08%			
easystockalterts	pby	-0.53%	11.11	11.26	-0.06	536118	11.26	11.01	11.17	15.96	8.44		15.87				0.70	
eresearch-fidelity-com	pby	-0.54%	11.1100	11.2600	-0.0600	536,118	11.2600	11.0100	11.1700	15.9600	8.4400	52,674,000	15.96	$588.37m	1.07%	$0.030000		
finance-abc7-com	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
finance-abc7chicago-com	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
financial-content	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
finapps-forbes-com	pby	-0.5%	$11.11	11.26	-0.06	536,118	11.26	11.01	11.17	15.96	8.44	53 mil	15.9	585 mil	1.1	0.12	0.70	
finviz	pby	-0.54%	11.11			536,118			11.17	-30.04%	33.00%	52.67m	15.96	588.32m		0.12	0.70	
fool	pby	-0.54%	$11.11	$11.26	-0.06	536,118	$11.26	$11.01	$11.17	$15.96	$8.44		16.10	$585.21m	1.40%	0.12		
foxbusiness	pby		$11.11		-0.06	536,118			$11.17									
google-finance	pby	(-0.54%)	11.11	11.26	-0.06	536,118.00	11.26	11.01		15.96	8.44	52.67m	15.84	585.21m	1.08	0.03	0.70	
howthemarketworks	pby	-0.537%	11.11	11.26	-0.06	527,161	11.26	11.01	11.17									
hpcwire	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
insidestocks	pby	-0.54%	11.11	11.26	-0.06	474027	11.26	11.01					price earnings ratio: 16.34					
investopedia	pby	-0.54 %	$11.11	11.26	-0.06				11.17									
investorguide	pby	-0.54%	11.11	11.26	-0.06		11.26	11.01		15.96	8.44		16.10	585.2m			0.694	
marketintellisearch	pby	-0.54 %	$11.11	$11.26	-0.06	432.80k	$11.26	$11.01	$11.17			52.67m	15.96	0.59b	1.07 %		0.70	
marketwatch	pby	-0.54%	$11.11	open: 11.26	-0.06	8,957	$11.26	$11.01	$11.17	$15.96	$8.44		15.91	$608.91m	1.08%	0.03	0.70	
minyanville	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
msn-money	pby	-0.54%	11.11	11.26	-0.06	536,118	11.26	11.01	11.17	15.96	8.44	52.67 mil	15.65	593.11 mil	1.07%	0.12	0.70	
nasdaq-com	pby	0.54%	$ 11.11		0.06	536,118	$ 11.26	$ 11.01	$ 11.17	$ 15.96	$ 8.44	52,653,000	15.87	$ 584,974,830	1.07 %	$0.120000	$ 0.70	
optimum	pby	-0.54%	11.11 ( 4:15 pm edt)	11.26	-0.06	536,118	11.26	11.01	11.17	15.96	8.44	52.67m	15.9	585.2m	1.08	0.12	0.70	
paidcontent	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
pc-quote	pby	-0.54%	11.11	11.26	-0.06	536,118	11.26	11.01	11.17	15.96	8.44	52,958,470	15.73239	588,369,000		0.03		
personal-wealth-biz	pby	-0.54%	11.11	11.26	-0.06	536,118	11.26	11.01	11.17	15.96	8.44		16.10		1.07	0.12	0.694	
predictwallstreet	pby	-0.54%	11.11		-0.06	536,118												
raymond-james	pby	-0.54	11.11	11.26	-0.06	536,118	11.26	11.01	11.11	15.96	8.44		15.65				0.71	
renewable-energy-world	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
screamingmedia	pby	-0.54%	$	open: 11.26	-0.06	8,957	$11.26	$11.01	$11.17	$15.96	$8.44		15.91	$608.91m	1.08%	0.03	0.70	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-0.54%	last trade: 11.11		change: -0.060								p/e ratio: 16.1					
smartmoney	pby	(-0.54%)	11.11	$11.26	-0.06	536,118	$11.26	$11.01	$11.17	$15.96	$8.44			588,400	1.07%	$0.03		
stocknod	pby	-0.5372%	11.11 usd	11.26	-0.0600	536,118	11.26	11.01	11.17	15.96	8.440	52,673,823						
stockpickr	pby	-0.54%	$11.11 -0.06 | -0.54%	11.26	-0.06	536.12k	11.26	11.01	11.17	15.96	8.44							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	-0.63%	11.10		-0.07													
streetinsider-com	pby	0.54%	11.11	$11.26	-0.06	536,118	$11.26	$11.01	$11.17	$15.96	$8.44		15.87				$0.70	
thecramerreport	pby		11.24	11.19	-0.02	84320	11.31	11.13										
thestree	pby	-0.54%	$11.11	11.26	-0.06	536118	11.26	11.01	11.17	-15.96	8.44	5.2673823e7		5.93107247e8				
tickerspy	pby	-0.54%	$11.11	11.26	-0.06	536,118	11.26	11.01	11.17	15.96	8.44		15.7	587.9m	1.07%	$0.03		
tmx-quotemedia	pby	-0.54%	11.110	11.260	-0.060	536,118	11.260	11.010	11.170	15.960	8.440	52,673,823	16.00	585,206,174	1.074	0.030 usd	0.70	
updown	pby	-0.54%	$11.11	$11.26	-$0.06	527,161	$11.26	$11.01	$11.17	$15.96	$8.44	52.63b	15.91	$588m				
wallstreetsurvivor	pby	-0.54%	11.11	11.26	-0.06	527,161	11.26	11.01		15.96	8.82		16.00	$588m	1.10%	0.12 -	0.69	
yahoo-finance	pby	0.54%	11.11	11.26	0.06	536,118	11.26	11.01	11.17	15.96	8.44		16.01	585.20m	1.10%	0.12	0.69	
ycharts-com	pby	-0.63%	11.10		-0.07					15.96	8.44		16.09	584.19m	1.11%		0.69	
zacks	pby	(-0.54%)	11.11		-0.06	vol.  536,118	11.26	11.01		15.96	8.44		19.6	588.37 m	1.07	0.12	.57	
advfn	dar	0.91	17.81	17.7	0.16	1171965	18.0	17.57										
barchart	dar	+0.91%	17.81	17.70	+0.16	1,171,965	18.00	17.57	17.65	19.62	7.21		19.12	$2.08 b			+0.83	
barrons	dar	0.91%	17.81	17.70	+0.16	1.152m	18.00	17.57				83.24 million		$1.48 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	0.907%	17.810	17.700	0.160	1,171,965	18.000	17.570		19.62	7.21	116.997mil	19.150	2,083.718mil			0.930	
boston-com	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
bostonmerchant	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
business-insider	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
chron	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
cio-com	dar	+0.91%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063	21.46	2b				
cnn-money	dar	+0.91%	17.81	17.74	+0.16	1,171,965	18.00	17.57	17.65				21.5	$2.1b				
easystockalterts	dar	0.90%	17.81	17.70	+0.16	1171965	18.00	17.57	17.65	19.62	7.21		21.46				0.83	
eresearch-fidelity-com	dar	0.91%	17.8100	17.7000	0.1600	1,171,965	18.0000	17.5700	17.6500	19.6190	7.2100	116,997,000	21.27	$2.06b				
finance-abc7-com	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
finance-abc7chicago-com	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
financial-content	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
finapps-forbes-com	dar	0.9%	$17.81	17.70	0.16	1,171,965	18.00	17.57	17.65	19.61	7.21	117 mil	21.5	2 bil	0.0	0.00	0.83	
finviz	dar	0.91%	17.81			1,171,965			17.65	-9.23%	147.02%	117.00m	21.72	2.08b			0.82	
fool	dar	+0.91%	$17.81	$17.70	0.16	1,070,513	$18.00	$17.57	$17.65	$19.62	$7.21		21.00	$2.08b				
foxbusiness	dar		$17.81		+0.16	1,171,965			$17.65									
google-finance	dar	(0.91%)	17.81	17.70	+0.16	1.17m	18.00	17.57		19.62	7.21	117.00m	21.73	2.08b			0.82	
howthemarketworks	dar	0.907%	17.81	17.7	0.16	1,151,913	18	17.57	17.65									
hpcwire	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
insidestocks	dar	+0.91%	17.81	17.70	+0.16	1151913	18.00	17.57					price earnings ratio: 19.15					
investopedia	dar	+0.91 %	$17.81	17.70	+0.16				17.65									
investorguide	dar	+0.91%	17.81	17.70	+0.16		18.00	17.57		19.10	7.00		19.97	2.084b			0.884	
marketintellisearch	dar	0.91 %	$17.81	$17.70	0.16	1063.60k	$18.00	$17.57	$17.65			117.00m	21.52	2.07b	0.0 %		0.82	
marketwatch	dar	+0.91%	$17.81	open: 17.70	+0.16	101,452	$18.00	$17.57	$17.65	$19.62	$7.21		24.51	$1.48b			0.73	
minyanville	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
msn-money	dar	+0.91%	17.81	17.70	+0.16	1.17 mil	18.00	17.57	17.65	19.62	7.21	117.00 mil	21.72	2.04 bil			0.82	
nasdaq-com	dar	0.91%	$ 17.81		0.16	1,171,965	$ 18	$ 17.57	$ 17.65	$ 19.619	$ 7.21	116,997,000	21.46	$ 2,083,716,570			$ 0.83	
optimum	dar	+0.91%	17.81 ( 4:15 pm edt)	17.70	+0.16	1,171,965	18.00	17.57	17.65	19.62	7.21	117.00m	21.5	2.1b			0.83	
paidcontent	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
pc-quote	dar	0.91%	17.81	17.7	0.16	1,171,965	18.0	17.57	17.65	19.62	7.21	115,945,929	21.52439	2,064,997,000				
personal-wealth-biz	dar	+0.91%	17.81	17.70		1,171,965	18.00	17.57	17.65	19.10	7.00		19.97			0.00	0.884	
predictwallstreet	dar	+0.91%	17.81		+0.16	1,171,965												
raymond-james	dar	0.91	17.81	17.70	0.16	1,171,965	18.00	17.57	17.81	19.62	7.21		21.46				0.83	
renewable-energy-world	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
screamingmedia	dar	+0.91%	$	open: 17.70	+0.16	101,452	$18.00	$17.57	$17.65	$19.62	$7.21		24.51	$1.48b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	+0.91%	last trade: 17.81		change: 0.160								p/e ratio: 19.97					
smartmoney	dar	(0.91%)	17.81	$17.70	0.16	1,171,965	$18.00	$17.57	$17.65	$19.62	$7.21			2,065,000	0.00%	$0.00		
stocknod	dar	+0.9065%	17.81 usd	17.70	+0.1600	1,171,965	18.00	17.57	17.65	18.91	7.210	116,997,063						
stockpickr	dar	0.91%	$17.81 0.16 | 0.91%	17.74	0.16	1.17m	18.00	17.57	17.65	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	0.74%	17.78		+0.13													
streetinsider-com	dar	0.91%	17.81	$17.70	+0.16	1,171,965	$18.00	$17.57	$17.65	$19.62	$7.21		21.46				$0.83	
thecramerreport	dar		17.65	17.40	+0.25	1422401	17.78	17.15										
thestree	dar	0.91%	$17.81	17.74	0.16	1171965	18.0	17.57	17.65	-19.62	7.21	1.16997063e8		2.035748896e9				
tickerspy	dar	0.91%	$17.81	17.70	+0.16	1,171,965	18.00	17.57	17.65	19.62	7.21		21.5	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	0.91%	17.810	17.700	0.160	1,171,965	18.000	17.570	17.650	19.619	7.210	116,997,063	21.30	2,083,717,692			0.83	
updown	dar	0.91%	$17.81	$17.70	$0.16	1,070,513	$18.00	$17.57	$17.65	$19.62	$7.21	116.99b	19.90	$2.06b				
wallstreetsurvivor	dar	0.91%	17.81	17.70	0.16	1,151,913	18.00	17.57		19.62	7.21		21.30	$2b			0.53	
yahoo-finance	dar	0.91%	17.81	17.70	0.16	1,171,965	18.00	17.57	17.65	19.62	7.21		20.15	2.08b			0.88	
ycharts-com	dar	+0.74%	17.78		+0.13					19.62	7.21		21.68	2.08b	0.00%		0.82	
zacks	dar	(0.91%)	17.81		0.16	vol.  1,171,965	18.00	17.57		19.62	7.21		19.4	2.06 b	0.00	0.00	.91	
advfn	vci	0.50	30.42	30.42	0.15	491081	30.72	29.73										
barchart	vci	+0.50%	30.42	30.42	+0.15	491,081	30.72	29.73	30.27	37.44	25.70		14.66	$1.54 b			+1.61	
barrons	vci	0.50%	30.42	30.42	+0.15	482,919	30.72	29.73				51.96 million		$1.52 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	0.496%	30.420	30.420	0.150	491,081	30.720	29.730		37.44	25.70	49.135mil	14.839	1,494.688mil			2.050	
boston-com	vci	+0.4955%	30.42 usd	30.42	+0.1500	491,081	30.72	29.73	30.27	37.44	25.70	49,135,044						
bostonmerchant	vci	+0.4955%	30.42 usd	30.42	+0.1500	491,081	30.72	29.73	30.27	37.44	25.70	49,135,044						
business-insider	vci	+0.4955%	30.42 usd	30.42	+0.1500	491,081	30.72	29.73	30.27	37.44	25.70	49,135,044						
chron	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
cio-com	vci	+0.50%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044	18.66	1b				
cnn-money	vci	+0.50%today&rsquo;s change	30.42data as of 4:03pm et	30.42	+0.15	482,919	30.72	29.73	30.27				18.7	$1.5b				
easystockalterts	vci	0.49%	30.42	30.42	+0.15	482919	30.72	29.73	30.27	37.44	25.70		18.66				1.63	
eresearch-fidelity-com	vci	0.50%	30.4200	30.4200	0.1500	482,919	30.7200	29.7300	30.2700	37.4400	25.7000	49,135,000	18.80	$1.49b				
finance-abc7-com	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
financial-content	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
finapps-forbes-com	vci	0.5%	$30.42	30.42	0.15	482,919	30.72	29.73	30.27	37.44	25.70	49 mil	18.9	1 bil	0.0	0.00	1.61	
finviz	vci	0.50%	30.42			482,919			30.27	-18.75%	18.37%	49.14m	18.80	1.49b			1.61	
fool	vci	+0.50%	$30.42	$30.42	0.15	475,419	$30.72	$29.73	$30.27	$37.44	$25.70		18.40	$1.49b				
foxbusiness	vci		$30.42		+0.15	491,081			$30.27									
google-finance	vci	(0.50%)	30.42	30.42	+0.15	491,081.00	30.72	29.73		37.44	25.70	49.14m	18.86	1.49b			1.61	
howthemarketworks	vci	0.496%	30.42	30.42	0.15	482,919	30.72	29.73	30.27									
hpcwire	vci	+0.4955%	30.42 usd	30.42	+0.1500	491,081	30.72	29.73	30.27	37.44	25.70	49,135,044						
insidestocks	vci	+0.50%	30.42	30.42	+0.15	482919	30.72	29.73					price earnings ratio: 14.84					
investopedia	vci	+0.50 %	$30.42	30.42	+0.15				30.27									
investorguide	vci	+0.50%	30.42	30.42	+0.15		30.72	29.73		38.43	25.70		18.74	1.495b			1.615	
marketintellisearch	vci	0.5 %	$30.42	$30.42	0.15	461.20k	$30.72	$29.73	$30.27			49.14m	18.80	1.49b	0.0 %		1.61	
marketwatch	vci	+0.50%	$30.42	open: 30.42	+0.15	15,762	$30.72	$29.73	$30.27	$37.44	$25.70		18.89	$1.52b			1.61	
minyanville	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
msn-money	vci	+0.50%	30.42	30.42	+0.15	482,919	30.72	29.73	30.27	37.44	25.70	49.14 mil	19.38	1.48 bil			1.61	
nasdaq-com	vci	0.5%	$ 30.42		0.15	482,919	$ 30.72	$ 29.73	$ 30.27	$ 37.44	$ 25.70	49,135,000	18.89	$ 1,494,686,700			$ 1.61	
optimum	vci	+0.50%	30.42 ( 4:03 pm edt)	30.42	+0.15	482,919	30.72	29.73	30.27	37.44	25.70	49.14m	18.7	1.5b			1.63	
paidcontent	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
pc-quote	vci	0.50%	30.42	30.42	0.15	491,081	30.72	29.73	30.27	37.44	25.70	48,892,719	19.28025	1,487,317,000				
personal-wealth-biz	vci	+0.50%	30.42	30.42		491,081	30.72	29.73	30.27	38.43	25.70		18.74			0.00	1.615	
predictwallstreet	vci	+0.50%	30.42		+0.15	482,919												
raymond-james	vci	0.50	30.42	30.42	0.15	482,919	30.72	29.73	30.42	37.44	25.70		17.79				1.71	
renewable-energy-world	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
screamingmedia	vci	+0.50%	$	open: 30.42	+0.15	15,762	$30.72	$29.73	$30.27	$37.44	$25.70		18.89	$1.52b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	+0.50%	last trade: 30.42		change: 0.150								p/e ratio: 18.74					
smartmoney	vci	(0.50%)	30.42	$30.42	0.15	482,919	$30.72	$29.73	$30.27	$37.44	$25.70			1,487,300	0.00%	$0.00		
stocknod	vci	+0.4955%	30.42 usd	30.42	+0.1500	482,919	30.72	29.73	30.27	37.44	25.70	49,135,044						
stockpickr	vci	0.50%	$30.42 0.15 | 0.50%	30.42	0.15	482.92k	30.72	29.73	30.27	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	0.50%	30.42		+0.15													
streetinsider-com	vci	0.50%	30.42	$30.42	+0.15	482,919	$30.72	$29.73	$30.27	$37.44	$25.70		18.66				$1.63	
thecramerreport	vci		30.27	29.88	+0.22	282709	30.60	29.88										
thestree	vci	0.5%	$30.42	30.42	0.15	482919	30.72	29.73	30.27	-37.44	25.7	4.9135044e7		1.476508072e9				
tickerspy	vci	0.50%	$30.42	30.42	+0.15	482,919	30.72	29.73	30.27	37.44	25.70		19.3	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	0.50%	30.420	30.420	0.150	491,081	30.720	29.730	30.270	37.440	25.700	49,135,044	18.60	1,494,688,038			1.63	
updown	vci	0.50%	$30.42	$30.42	$0.15	475,319	$30.72	$29.73	$30.27	$37.44	$25.70	49.13b	17.74	$1.48b				
wallstreetsurvivor	vci	0.50%	30.42	30.42	0.15	482,919	30.72	29.73		37.44	25.70		18.60	$1b			7.42	
yahoo-finance	vci	0.50%	30.42	30.42	0.15	482,919	30.72	29.73	30.27	37.44	25.70		18.84	1.49b			1.62	
ycharts-com	vci	+0.50%	30.42		+0.15					37.44	25.70		19.38	1.54b	0.00%		1.57	
zacks	vci	(0.50%)	30.42		0.15	vol.  491,081	30.72	29.73		37.44	25.70		14.77	1.49 b	0.00	0.00	2.05	
advfn	kirk	1.22	11.63	11.59	0.14	107544	11.8	11.51										
barchart	kirk	+1.22%	11.63	11.59	+0.14	110,126	11.80	11.51	11.49	18.70	10.62		11.00	$231.67 m			+1.12	
barrons	kirk	1.22%	11.63	11.59	+0.14	107,544	11.80	11.51				20.58 million		$242.60 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	1.218%	11.630	11.590	0.140	107,544	11.800	11.510		18.70	10.62	19.918mil	10.384	231.644mil			1.120	
boston-com	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
bostonmerchant	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
business-insider	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
chron	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
cio-com	kirk	+1.22%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819	10.48	232m				
cnn-money	kirk	+1.22%	11.63	11.59	+0.14	107,544	11.80	11.51	11.49				10.5	$231.6m				
easystockalterts	kirk	1.21%	11.63	11.59	+0.14	107544	11.80	11.51	11.49	18.70	10.62		10.48				1.11	
eresearch-fidelity-com	kirk	1.22%	11.6300	11.5900	0.1400	107,544	11.8000	11.5100	11.4900	18.7000	10.6200	19,918,000	10.26	$228.86m				
finance-abc7-com	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
financial-content	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	1.2%	$11.63	11.59	0.14	107,544	11.80	11.51	11.49	18.70	10.62	20 mil	10.4	232 mil	0.0	0.00	1.12	
finviz	kirk	1.22%	11.63			101,544			11.49	-37.81%	9.51%	19.92m	10.38	231.67m			1.12	
fool	kirk	+1.22%	$11.63	$11.59	0.14	98,699	$11.80	$11.51	$11.49	$18.70	$10.62		10.70	$231.64m				
foxbusiness	kirk		$11.63		+0.14	107,544			$11.49									
google-finance	kirk	(1.22%)	11.63	11.59	+0.14	107,544.00	11.80	11.51		18.70	10.62	19.92m	10.37	231.64m			1.12	
howthemarketworks	kirk	1.218%	11.63	11.59	0.14	98,399	11.8	11.51	11.49									
hpcwire	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
insidestocks	kirk	+1.22%	11.63	11.59	+0.14	107500	11.80	11.51					price earnings ratio: 10.77					
investopedia	kirk	+1.22 %	$11.63	11.59	+0.14				11.49									
investorguide	kirk	+1.22%	11.63	11.59	+0.14		11.80	11.51		22.30	10.62		10.36	231.6m			1.109	
marketintellisearch	kirk	1.22 %	$11.63	$11.59	0.14	97.70k	$11.80	$11.51	$11.49			19.92m	10.26	0.23b	0.0 %		1.12	
marketwatch	kirk	+1.22%	$11.49	open: 11.59	+0.14	11,487	$11.80	$11.51	$11.49	$18.70	$10.62		10.41	$242.60m			1.12	
minyanville	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
msn-money	kirk	+1.22%	11.63	11.59	+0.14	107,544	11.80	11.51	11.49	18.70	10.62	19.92 mil	10.48	236.62 mil			1.12	
nasdaq-com	kirk	1.22%	$ 11.63	$ 11.59	0.14	107,544	$ 11.80	$ 11.51	$ 11.49	$ 18.70	$ 10.62	19,918,000	10.38	$ 231,646,340			$ 1.12	
optimum	kirk	+1.22%	11.63 ( 4:30 pm edt)	11.59	+0.14	107,544	11.80	11.51	11.49	18.70	10.62	19.92m	10.5	231.6m			1.11	
paidcontent	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
pc-quote	kirk	1.22%	11.63	11.59	0.14	107,544	11.8	11.51	11.49	18.70	10.62	19,678,229	10.35135	228,858,000				
personal-wealth-biz	kirk	+1.22%	11.63	11.59		107,544	11.80	11.51	11.49	22.30	10.62		10.36			0.00	1.109	
predictwallstreet	kirk	+1.22%	11.63		+0.14	107,544												
raymond-james	kirk	1.22	11.63	11.59	0.14	107,544	11.80	11.51	11.63	18.70	10.62		10.11				1.15	
renewable-energy-world	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
screamingmedia	kirk	+1.22%	$	open: 11.59	+0.14	11,487	$11.80	$11.51	$11.49	$18.70	$10.62		10.41	$242.60m			1.12	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	+1.22%	last trade: 11.63		change: 0.140								p/e ratio: 10.36					
stocknod	kirk	+1.218%	11.63 usd	11.59	+0.1400	107,544	11.80	11.51	11.49	18.70	10.62	19,917,819						
stockpickr	kirk	1.22%	$11.63 0.14 | 1.22%	11.59	0.14	101.54k	11.80	11.51	11.49	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	1.04%	11.61		+0.12													
streetinsider-com	kirk	1.22%	11.63	$11.59	+0.14	107,544	$11.80	$11.51	$11.49	$18.70	$10.62		10.48				$1.11	
thecramerreport	kirk		11.49	11.91	-0.39	185803	11.95	11.41										
thestree	kirk	1.22%	$11.63	11.59	0.14	101544	11.8	11.51	11.49	-18.7	10.62	1.9917819e7		2.3662369e8				
tickerspy	kirk	1.22%	$11.63	11.59	+0.14	107,544	11.80	11.51	11.49	18.70	10.62		10.4	228.8m	0.00%	$0.00		
tmx-quotemedia	kirk	1.22%	11.630	11.590	0.140	107,544	11.800	11.510	11.490	18.700	10.620	19,917,819	10.40	231,644,235			1.11	
updown	kirk	1.22%	$11.63	$11.59	$0.14	96,057	$11.80	$11.51	$11.49	$18.70	$10.62	19.91b	9.90	$229m				
wallstreetsurvivor	kirk	1.22%	11.63	11.59	0.14	98,399	11.80	11.51		18.47	10.62		10.40	$229m			1.28	
yahoo-finance	kirk	1.22%	11.63	11.59	0.14	107,544	11.80	11.51	11.49	18.70	10.62		10.49	231.63m			1.11	
ycharts-com	kirk	+1.04%	11.61		+0.12					18.70	10.62		10.46	231.27m	0.00%		1.11	
zacks	kirk	(1.22%)	11.63		0.14	vol.  107,544	11.80	11.51		18.70	10.62		10.64	228.86 m	0.00	0.00	1.08	
advfn	bamm	-4.00	3.12	3.3	-0.13	80586	3.39	3.11										
barchart	bamm	-4.00%	3.12	3.30	-0.13	80,586	3.39	3.11	3.25	6.87	3.11		14.52	$49.11 m	5.99%	$0.20	+0.23	
barrons	bamm	4.00%	3.12	3.30	-0.13	80,586	3.39	3.11				15.62 million		$52.89 million	6.41%	$0.05		
bloomberg	bamm	-4.000%	3.120	3.300	-0.130	80,586	3.390	3.110		7.07	3.11	15.741mil	13.565	49.112mil	4.808	0.050 regular cash	0.230	
boston-com	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
bostonmerchant	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
business-insider	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
chron	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
cio-com	bamm	-4.00%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910	14.18	49m	6	0.2		
cnn-money	bamm	-4.00%today&rsquo;s change	3.12data as of 3:59pm et	3.30	-0.13	80,586	3.39	3.11	3.25				14.2	$49.1m	6.41%			
easystockalterts	bamm	-3.94%	3.12	3.30	-0.13	80586	3.39	3.11	3.25	7.07	3.15		14.18				0.22	
eresearch-fidelity-com	bamm	-4.00%	3.1200	3.3000	-0.1300	80,586	3.3900	3.1100	3.2500	7.0700	3.1500	15,741,000	14.13	$51.16m	6.15%	$0.050000		
finance-abc7-com	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
financial-content	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	-4.0%	$3.12	3.30	-0.13	80,586	3.39	3.11	3.25	7.07	3.15	16 mil		49 mil	6.4	0.20		
finviz	bamm	-4.00%	3.12			80,586			3.25	-54.59%	-0.95%	15.74m	14.18	49.11m		0.20	0.22	
fool	bamm	-4.00%	$3.12	$3.30	-0.13	80,586	$3.39	$3.11	$3.25	$7.07	$3.15		15.30	$49.11m	3.10%	0.20		
foxbusiness	bamm		$3.12		-0.13	80,586			$3.25									
google-finance	bamm	(-4.00%)	3.12	3.30	-0.13	80,586.00	3.39	3.11		7.07	3.11	15.74m	13.97	49.11m	6.41	0.05	0.22	
howthemarketworks	bamm	-4%	3.12	3.3	-0.13	80,586	3.39	3.11	3.25									
hpcwire	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
insidestocks	bamm	-4.00%	3.12	3.30	-0.13	80500	3.39	3.11										
investopedia	bamm	-4.00 %	$3.12	3.30	-0.13				3.25									
investorguide	bamm	-4.00%	3.12	3.30	-0.13		3.39	3.11		7.36	3.77		14.84	49.1m			0.219	
marketintellisearch	bamm	-4.0 %	$3.12	$3.30	-0.13	80.60k	$3.39	$3.11	$3.25			15.74m	14.77	0.05b	6.15 %		0.22	
marketwatch	bamm	-4.00%	$3.12	open: 3.30	-0.13	610	$3.39	$3.11	$3.25	$7.07	$3.11		13.57	$52.89m	6.41%	0.05	0.23	
minyanville	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
msn-money	bamm	-4.00%	3.12	3.30	-0.13	80,586	3.39	3.11	3.25	7.07	3.15	15.74 mil	14.18	52.57 mil	5.99%	0.20	0.22	
nasdaq-com	bamm	4%	$ 3.12	$ 3.30	0.13	80,586	$ 3.39	$ 3.11	$ 3.25	$ 7.07	$ 3.15	15,741,000	13.57	$ 49,111,920	6.15 %	$0.200000	$ 0.23	
optimum	bamm	-4.00%	3.12 ( 4:30 pm edt)	3.30	-0.13	80,586	3.39	3.11	3.25	7.07	3.15	15.74m	14.2	49.1m	6.41	0.20	0.22	
paidcontent	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
pc-quote	bamm	-4.00%	3.12	3.3	-0.13	80,586	3.39	3.11	3.25	7.07	3.15	16,396,891	14.77273	51,158,000		0.05		
personal-wealth-biz	bamm	-4.00%	3.12	3.30	-0.13	80,586	3.39	3.11	3.25	7.36	3.77		14.84		6.15	0.20	0.219	
predictwallstreet	bamm	-4.00%	3.12		-0.13	80,586												
raymond-james	bamm	-4.00	3.12	3.30	-0.13	80,586	3.39	3.11	3.12	7.07	3.15		13.57				0.23	
renewable-energy-world	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
screamingmedia	bamm	-4.00%	$	open: 3.30	-0.13	610	$3.39	$3.11	$3.25	$7.07	$3.11		13.57	$52.89m	6.41%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-4.00%	last trade: 3.12		change: -0.130								p/e ratio: 14.84					
smartmoney	bamm	(-4.00%)	3.12	$3.30	-0.13	80,586	$3.39	$3.11	$3.25	$7.07	$3.15			51,200	6.15%	$0.05		
stocknod	bamm	-4.000%	3.120 usd	3.300	-0.1300	80,586	3.390	3.110	3.250	7.070	3.150	15,740,910						
stockpickr	bamm	-4.00%	$3.12 -0.13 | -4.00%	3.30	-0.13	80.59k	3.39	3.11	3.25	7.07	3.15							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	-2.46%	3.17		-0.08													
streetinsider-com	bamm	4%	3.12	$3.30	-0.13	80,586	$3.39	$3.11	$3.25	$7.07	$3.15		14.18				$0.22	
thecramerreport	bamm		3.25	3.32	-0.09	87402	3.375	3.17										
thestree	bamm	-4.0%	$3.12	3.3	-0.13	80586	3.39	3.11	3.25	-7.07	3.15	1.574091e7		5.2574639e7				
tickerspy	bamm	-4.00%	$3.12	3.30	-0.13	80,586	3.39	3.11	3.25	7.07	3.15		14.8	51.1m	6.15%	$0.05		
tmx-quotemedia	bamm	-4.00%	3.120	3.300	-0.130	80,586	3.390	3.110	3.250	7.070	3.110	15,740,910	14.80	49,111,639	6.410	0.050 usd	0.22	
updown	bamm	-4.00%	$3.12	$3.30	-$0.13	80,586	$3.39	$3.11	$3.25	$7.07	$3.15	15.74b	14.80	$51m				
wallstreetsurvivor	bamm	-4.00%	3.12	3.30	-0.13	80,586	3.39	3.11		6.94	3.15		14.80	$51m	6.20%	0.30 -	0.57	
yahoo-finance	bamm	4.00%	3.12	3.30	0.13	80,586	3.39	3.11	3.25	7.07	3.11		14.25	49.11m	6.00%	0.20	0.22	
ycharts-com	bamm	-2.46%	3.17		-0.08					7.07	3.15		14.41	49.90m	6.05%		0.22	
zacks	bamm	(-4.00%)	3.12		-0.13	vol.  80,586	3.39	3.11		7.07	3.11		14.13	51.16 m	6.15	0.20	.23	
advfn	fast	0.06	34.5	34.9	0.02	3059902	35.1	34.32										
barchart	fast	+0.06%	34.50	34.90	+0.02	2,790,332	35.10	34.32	34.48	36.80	21.88		34.95	$10.17 b	0.72%	$0.26	+1.02	
barrons	fast	0.06%	34.50	34.90	+0.02	3.049m	35.10	34.32				294.86 million		$10.80 billion	1.51%	$0.13		
bloomberg	fast	0.058%	34.500	34.900	0.020	3,059,902	35.100	34.320		36.80	22.14	294.861mil	32.394	10,172.720mil	2.315	0.130 regular cash	1.065	
boston-com	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
bostonmerchant	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
business-insider	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
chron	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
cio-com	fast	+0.06%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424	35.20	10b	1.4	0.52		
cnn-money	fast	+0.06%	34.50	34.90	+0.02	3,055,036	35.10	34.32	34.48				35.2	$10.2b	1.51%			
easystockalterts	fast	0.06%	34.50	34.90	+0.02	3055802	35.10	34.32	34.48	69.75	30.93		35.20				0.98	
eresearch-fidelity-com	fast	0.06%	34.5000	34.9000	0.0200	3,059,902	35.1000	34.3200	34.4800	36.8000	22.3200	294,861,000	32.38	$10.17b	1.51%	$0.130000		
finance-abc7-com	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
financial-content	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
finapps-forbes-com	fast	0.1%	$34.50	34.90	0.02	3,059,902	35.10	34.32	34.48	36.80	22.32	295 mil	32.4	10 bil	1.5	0.52	1.07	
finviz	fast	0.06%	34.50			3,059,002			34.48	-6.25%	56.40%	294.86m	35.18	10.17b		0.52	0.98	
fool	fast	-0.03%	$34.47	$34.90	-0.01	2,841,135	$35.10	$34.32	$34.48	$36.80	$22.32		36.70	$10.16b	1.90%	0.52		
foxbusiness	fast		$34.50		+0.02	3,065,042			$34.48									
google-finance	fast	(0.06%)	34.50	34.90	+0.02	3.06m	35.10	34.32		36.80	22.32	294.86m	32.47	10.17b	1.51	0.13	1.06	
howthemarketworks	fast	0.058%	34.5	34.9	0.02	3,055,802	35.1	34.32	34.48									
hpcwire	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
insidestocks	fast	+0.06%	34.50	34.90	+0.02	2680188	35.10	34.32					price earnings ratio: 35.20					
investopedia	fast	+0.06 %	$34.50	34.90	+0.02				34.48									
investorguide	fast	+0.06%	34.50	34.98	+0.02		35.10	34.32		34.875	22.32		35.18	10.173b			0.98	
marketintellisearch	fast	-0.2 %	$34.41	$34.90	-0.07	3022.60k	$35.10	$34.32	$34.48			294.86m	35.18	10.17b	1.51 %		0.98	
marketwatch	fast	+0.06%	$34.74	open: 34.90	+0.02	19,007	$35.10	$34.32	$34.48	$36.80	$22.32		35.28	$10.80b	1.51%	0.13	0.98	
minyanville	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
msn-money	fast	+0.06%	34.50	34.90	+0.02	3.06 mil	35.10	34.32	34.48	36.80	22.32	294.86 mil	32.24	10.62 bil	1.44%	0.52	0.98	
nasdaq-com	fast	0.06%	$ 34.50	$ 34.90	0.02	3,059,902	$ 35.10	$ 34.32	$ 34.48	$ 36.80	$ 22.32	294,861,000	30.94	$ 10,172,704,500			$ 1.12	
optimum	fast	+0.06%	34.50 ( 4:00 pm edt)	34.90	+0.02	2,937,989	35.10	34.32	34.48	69.75	30.93	294.86m	35.2	10.2b	1.51	0.52	0.98	
paidcontent	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
pc-quote	fast	0.06%	34.5	34.9	0.02	3,065,042	35.1	34.32	34.48	36.80	22.32	294,691,072	32.2243	10,166,842,000		0.13		
personal-wealth-biz	fast	+0.06%	34.50	34.98		3,064,142	35.10	34.32	34.48	34.875	22.32		35.18		1.71	0.59	0.98	
predictwallstreet	fast	+0.55%	34.67		+0.19	1,818,348												
raymond-james	fast	0.06	34.50	34.90	0.02	3,059,902	35.10	34.32	34.50	36.80	22.32		17.60				1.96	
renewable-energy-world	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
screamingmedia	fast	+0.06%	$	open: 34.90	+0.02	19,007	$35.10	$34.32	$34.48	$36.80	$22.32		35.28	$10.80b	1.51%	0.13	0.98	
scroli	fast	0.06%	fast 34.50	34.90	0.02	2,611,002	35.10	34.32	34.48	36.80	22.32		32.47				1.06	
simple-stock-quotes	fast	+0.06%	last trade: 34.50		change: 0.020								p/e ratio: 35.18					
smartmoney	fast	(0.06%)	34.50	$34.90	0.02	3,059,902	$35.10	$34.32	$34.48	$36.80	$22.32			10,166,800	1.51%	$0.13		
stocknod	fast	+0.0580%	34.50 usd	34.90	+0.0200	3,055,802	35.10	34.32	34.48	69.75	30.93	294,861,424						
stockpickr	fast	0.06%	$34.50 0.02 | 0.06%	34.90	0.02	3.05m	35.10	34.32	34.48	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	0.06%	34.50		+0.02													
streetinsider-com	fast	0.06%	34.50	$34.90	+0.02	3,055,802	$35.10	$34.32	$34.48	$69.75	$30.93		35.20				$0.98	
thecramerreport	fast		34.48	35.85	-1.52	5131385	35.99	34.40										
thestree	fast	0.06%	$34.5	34.9	0.02	3054606	35.1	34.32	34.48	-36.8	22.32	2.94861424e8		1.0615011264e10				
tickerspy	fast	0.06%	$34.50	34.90	+0.02	3,059,902	35.10	34.32	34.48	36.80	22.32		32.2	10.1b	1.51%	$0.13		
tmx-quotemedia	fast	0.06%	34.500	34.900	0.020	3,065,042	35.100	34.320	34.480	36.800	22.320	294,861,424	35.20	10,172,719,128	1.508	0.130 usd	0.98	
updown	fast	0.06%	$34.50	$34.90	$0.02	3,048,948	$35.10	$34.32	$34.48	$36.80	$22.32	294.86b	35.20	$10.16b				
wallstreetsurvivor	fast	0.06%	34.50	34.90	0.02	3,055,802	35.10	34.32		36.80	22.32		35.20	$10b	1.50%	0.62 -	0.90	
yahoo-finance	fast	0.06%	34.50	34.98	0.02	3,059,002	35.10	34.32	34.48	36.80	22.32		35.20	10.17b	1.40%	0.52	0.98	
ycharts-com	fast	+0.06%	34.50		+0.02					36.80	22.32		32.39	10.18b	1.60%		1.06	
zacks	fast	(0.06%)	34.50		0.02	vol.  3,053,321	35.10	34.32		36.80	22.32		30.92	10.17 b	0.75	0.26	1.12	
advfn	kerx	2.28	4.93	4.86	0.11	550497	5.0	4.82										
barchart	kerx	+2.28%	4.93	4.86	+0.11	564,462	5.00	4.82	4.82	5.91	3.40		0.00	$303.44 m			-0.38	
barrons	kerx	2.28%	4.93	4.86	+0.11	547,797	5.00	4.82				58.99 million		$341.25 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	2.282%	4.930	4.860	0.110	550,497	5.000	4.820		5.91	3.40	69.079mil		340.562mil			-0.380	
boston-com	kerx	+2.282%	4.930 usd	4.860	+0.1100	550,497	5.000	4.820	4.820	5.910	3.400	69,079,487						
bostonmerchant	kerx	+2.282%	4.930 usd	4.860	+0.1100	550,497	5.000	4.820	4.820	5.910	3.400	69,079,487						
business-insider	kerx	+2.282%	4.930 usd	4.860	+0.1100	550,497	5.000	4.820	4.820	5.910	3.400	69,079,487						
chron	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
cio-com	kerx	+2.28%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487		341m				
cnn-money	kerx	+2.28%	4.93	4.86	+0.11	532,743	5.00	4.82	4.82				nm	$340.6m				
easystockalterts	kerx	2.26%	4.93	4.86	+0.11	547797	5.00	4.82	4.82	5.91	3.40						-0.37	
eresearch-fidelity-com	kerx	2.28%	4.9300	4.8600	0.1100	547,797	5.0000	4.8200	4.8200	5.9100	3.4000	69,079,000	nm	$332.96m				
finance-abc7-com	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
finance-abc7chicago-com	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
financial-content	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
finapps-forbes-com	kerx	2.3%	$4.93	4.86	0.11	547,797	5.00	4.82	4.82	5.91	3.40	69 mil		341 mil	0.0	0.00	-0.38	
finviz	kerx	2.28%	4.93			547,797			4.82	-16.58%	45.00%	69.08m		332.97m			-0.38	
fool	kerx	+2.28%	$4.93	$4.86	0.11	547,797	$5.00	$4.82	$4.82	$5.91	$3.40		0.00	$340.56m				
foxbusiness	kerx		$4.93		+0.11	550,497			$4.82									
google-finance	kerx	(2.28%)	4.93	4.86	+0.11	547,797.00	5.00	4.82		5.91	3.40	69.08m		340.56m			-0.38	
howthemarketworks	kerx	2.282%	4.93	4.86	0.11	536,143	5	4.82	4.82									
hpcwire	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
insidestocks	kerx	+2.28%	4.93	4.86	+0.11	550497	5.00	4.82										
investopedia	kerx	+2.28 %	$4.93	4.86	+0.11				4.82									
investorguide	kerx	+2.28%	4.93	4.83	+0.11		5.00	4.82		5.91	3.03			340.6m			-0.371	
marketintellisearch	kerx	2.28 %	$4.93	$4.83	0.11	528.80k	$5.00	$4.82	$4.82			69.08m	0.00	0.33b	0.0 %		-0.38	
marketwatch	kerx	+2.28%	$4.82	open: 4.86	+0.11	17,804	$5.00	$4.82	$4.82	$5.91	$3.40			$341.25m				
minyanville	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
msn-money	kerx	+2.28%	4.93	4.86	+0.11	547,797	5.00	4.82	4.82	5.91	3.40	69.08 mil	-13.32	337.11 mil			-0.38	
nasdaq-com	kerx	2.28%	$ 4.93	$ 4.86	0.11	547,797	$ 5	$ 4.82	$ 4.82	$ 5.91	$ 3.40	69,079,000		$ 340,559,470			$ -0.38	
optimum	kerx	+2.28%	4.93 ( 4:30 pm edt)	4.86	+0.11	547,797	5.00	4.82	4.82	5.91	3.40	69.08m		340.6m			-0.37	
paidcontent	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
pc-quote	kerx	2.28%	4.93	4.86	0.11	550,497	5.0	4.82	4.82	5.91	3.40	67,537,688	-13.02703	332,961,000				
personal-wealth-biz	kerx	+2.28%	4.93	4.83		550,497	5.00	4.82	4.82	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	+2.28%	4.93		+0.11	547,797												
raymond-james	kerx	2.28	4.93	4.86	0.11	547,797	5.00	4.82	4.93	5.91	3.40						-0.38	
renewable-energy-world	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
screamingmedia	kerx	+2.28%	$	open: 4.86	+0.11	17,804	$5.00	$4.82	$4.82	$5.91	$3.40			$341.25m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	+2.28%	last trade: 4.93		change: 0.110													
smartmoney	kerx	(2.28%)	4.93	$4.86	0.11	547,797	$5.00	$4.82	$4.82	$5.91	$3.40			333,000	0.00%	$0.00		
stocknod	kerx	+2.282%	4.930 usd	4.860	+0.1100	547,797	5.000	4.820	4.820	5.910	3.400	69,079,487						
stockpickr	kerx	2.28%	$4.93 0.11 | 2.28%	4.86	0.11	547.80k	5.00	4.82	4.82	5.91	3.40							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	2.08%	4.92		+0.10													
streetinsider-com	kerx	2.28%	4.93	$4.86	+0.11	547,797	$5.00	$4.82	$4.82	$5.91	$3.40						$-0.37	
thecramerreport	kerx		4.82	4.86	-0.06	493663	4.8908	4.805										
thestree	kerx	2.28%	$4.93	4.86	0.11	547797	5.0	4.82	4.82	-5.91	3.4	6.9079487e7		3.37107897e8				
tickerspy	kerx	2.28%	$4.93	4.86	+0.11	547,797	5.00	4.82	4.82	5.91	3.40		-13.0	296.6m	0.00%	$0.00		
tmx-quotemedia	kerx	2.28%	4.930	4.860	0.110	550,497	5.000	4.820	4.820	5.910	3.400	69,079,487		340,561,871			-0.37	
updown	kerx	2.28%	$4.93	$4.86	$0.11	532,543	$5.00	$4.82	$4.82	$5.91	$3.40	69.07b		$333m				
wallstreetsurvivor	kerx	2.28%	4.93	4.86	0.11	536,143	5.00	4.82		5.91	3.48			$333m			-0.34	
yahoo-finance	kerx	2.28%	4.93	4.83	0.11	547,797	5.00	4.82	4.82	5.91	3.40			340.56m			-0.37	
ycharts-com	kerx	+2.07%	4.92		+0.10					5.91	3.40			302.83m	0.00%		-0.37	
zacks	kerx	(2.28%)	4.93		0.11	vol.  547,797	5.00	4.82		5.91	3.40			332.96 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
bostonmerchant	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
business-insider	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
chron	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
cio-com	nal	+1.56%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	52.13	+0.00	236684	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
financial-content	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.72%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(1.56%)	12.39	12.18	+0.19	19,675.00	12.40	12.13		13.66	8.42	48.51m	37.11	601.03m	2.58	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
insidestocks	nal	+0.75%	14.78	14.77	+0.11	480900	14.85	14.70										
investorguide	nal		0.00															
marketintellisearch	nal	1.7 %	$23.93	$23.63	0.40	7860.40k	$24.66	$23.57	$23.53			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	+1.56%	$12.39	open: 12.18	+0.19	19,675	$12.40	$12.13	$12.20	$13.66	$8.42		34.51	$600.30m	2.58%	0.08	0.36	
minyanville	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	13.66	8.420	48,607,327						
screamingmedia	nal	+1.56%	$	open: 12.18	+0.19	19,675	$12.40	$12.13	$12.20	$13.66	$8.42		34.51	$600.30m	2.58%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
stocknod	nal	+1.557%	12.39 cad	12.18	+0.1900	19,675	12.40	12.13	12.20	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	$52.13		236,684	$14.78	$14.78	$14.78	$16.10	$10.98		25.05				$0.59	
thecramerreport	nal		0.00															
thestree	nal	0.75%	$14.78	14.7	0.11	398163	14.85	14.7	14.67	-16.1	10.98	1.0500569e8		1.540433472e9				
tickerspy	nal	0.00%	$14.78	14.70	0.00	480,910	14.85	14.70	14.78	16.10	10.98		24.9		1.91%	$0.07		
tmx-quotemedia	nal	0.00%	14.780		0.00	0			14.780	16.100	11.010	105,005,690	24.90	1,551,984,098	1.894	0.070 usd	0.59	
updown	nal	0.00%	$14.78		$0.00	0			$14.78	$14.85	$14.70	105.00b	25.05	$1.54b				
wallstreetsurvivor	nal	-			-		- -											
ycharts-com	nal																	
zacks	nal	(1.56%)	12.39		0.19	vol.  19,675	12.40	12.13		13.66	8.42							
advfn	fdx	0.18	94.25	94.74	0.17	2133097	95.59	93.99										
barchart	fdx	+0.18%	94.25	94.74	+0.17	2,133,097	95.59	93.99	94.08	98.66	72.90		19.33	$29.75 b	0.55%	$0.52	+4.57	
barrons	fdx	0.18%	94.25	94.74	+0.17	2.128m	95.59	93.99				317.00 million		$30.80 billion	0.55%	$0.13		
bloomberg	fdx	0.181%	94.250	94.740	0.170	2,133,097	95.590	93.990		98.66	73.26	317.027mil	18.480	29,879.800mil	0.520	0.130 regular cash	5.100	
boston-com	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
bostonmerchant	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
business-insider	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
chron	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
cio-com	fdx	+0.18%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943	20.62	30b	0.5	0.52		
cnn-money	fdx	+0.18%	94.25	94.74	+0.17	2,127,997	95.59	93.99	94.08				20.6	$29.8b	0.55%			
easystockalterts	fdx	0.18%	94.25	94.74	+0.17	2133097	95.59	93.99	94.08	98.66	73.26		20.62				4.57	
eresearch-fidelity-com	fdx	0.18%	94.2500	94.7400	0.1700	2,133,097	95.5900	93.9900	94.0800	98.6600	73.2600	315,658,000	20.59	$29.70b	0.55%	$0.130000		
finance-abc7-com	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
finance-abc7chicago-com	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
financial-content	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
finapps-forbes-com	fdx	0.2%	$94.25	94.74	0.17	2,133,097	95.59	93.99	94.08	98.66	73.26	317 mil	20.6	30 bil	0.6	0.52	4.57	
finviz	fdx	0.18%	94.25			2,133,097			94.08	-4.47%	29.38%	315.66m	20.54	29.70b		0.52	4.58	
fool	fdx	+0.18%	$94.25	$94.74	0.17	2,133,097	$95.59	$93.99	$94.08	$98.66	$73.26		20.80	$29.75b	0.50%	0.52		
foxbusiness	fdx		$94.25		+0.17	2,133,097			$94.08									
google-finance	fdx	(0.18%)	94.25	94.74	+0.17	2.13m	95.59	93.99		98.66	73.26	317.00m	20.58	29.88b	0.55	0.13	4.58	
howthemarketworks	fdx	0.181%	94.25	94.74	0.17	2,127,997	95.59	93.99	94.08									
hpcwire	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
insidestocks	fdx	+0.18%	94.25	94.74	+0.17	2133097	95.59	93.99					price earnings ratio: 19.16					
investopedia	fdx	+0.18 %	$94.25	94.74	+0.17				94.08									
investorguide	fdx	+0.18%	94.25	94.73	+0.17		95.59	93.99		98.66	73.26		20.59	29.971b			4.57	
marketintellisearch	fdx	0.18 %	$94.25	$94.73	0.17	2093.20k	$95.59	$93.99	$94.08			315.66m	20.54	29.70b	0.55 %		4.58	
marketwatch	fdx	+0.18%	$94.25	open: 94.74	+0.17	20,300	$95.59	$93.99	$94.08	$98.66	$73.26		34.41	$30.80b	0.55%	0.13	2.74	
minyanville	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
msn-money	fdx	+0.18%	94.25	94.74	+0.17	2.13 mil	95.59	93.99	94.08	98.66	73.26	315.66 mil	19.23	30.01 bil	0.55%	0.52	4.58	
nasdaq-com	fdx	0.18%	$ 94.25		0.17	2,133,097	$ 95.59	$ 93.99	$ 94.08	$ 98.66	$ 73.26	315,658,000	20.62	$ 29,750,766,500	0.55 %	$0.520000	$ 4.57	
optimum	fdx	+0.18%	94.25 ( 4:15 pm edt)	94.74	+0.17	2,133,097	95.59	93.99	94.08	98.66	73.26	315.66m	20.6	29.8b	0.55	0.52	4.57	
paidcontent	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
pc-quote	fdx	0.18%	94.25	94.74	0.17	2,133,097	95.59	93.99	94.08	98.66	73.26	316,455,172	20.58643	29,825,900,000		0.13		
personal-wealth-biz	fdx	+0.18%	94.25	94.73		2,133,097	95.59	93.99	94.08	98.66	73.26		20.59		0.52	0.49	4.57	
predictwallstreet	fdx	+0.18%	94.25		+0.17	2,133,097												
raymond-james	fdx	0.18	94.25	94.74	0.17	2,133,097	95.59	93.99	94.25	98.66	73.26		20.62				4.57	
renewable-energy-world	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
screamingmedia	fdx	+0.18%	$	open: 94.74	+0.17	20,300	$95.59	$93.99	$94.08	$98.66	$73.26		34.41	$30.80b	0.55%	0.13	2.74	
scroli	fdx	0.18%	fdx 94.25	94.74	0.17	1,851,353	95.59	93.99	94.08	98.66	73.26		20.58				4.58	
simple-stock-quotes	fdx	+0.18%	last trade: 94.25		change: 0.170								p/e ratio: 20.59					
smartmoney	fdx	(0.18%)	94.25	$94.74	0.17	2,133,097	$95.59	$93.99	$94.08	$98.66	$73.26			29,697,100	0.55%	$0.13		
stocknod	fdx	+0.1807%	94.25 usd	94.74	+0.1700	2,133,097	95.59	93.99	94.08	98.66	73.26	315,657,943						
stockpickr	fdx	0.18%	$94.25 0.17 | 0.18%	94.74	0.17	2.13m	95.59	93.99	94.08	98.66	73.26							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	0.18%	94.25		+0.17													
streetinsider-com	fdx	0.18%	94.25	$94.74	+0.17	2,133,097	$95.59	$93.99	$94.08	$98.66	$73.26		20.62				$4.57	
thecramerreport	fdx		95.08		0.00	0												
thestree	fdx	0.18%	$94.25	94.74	0.17	2133097	95.59	93.99	94.08	-98.66	73.26	3.15657943e8		3.001275722e10				
tickerspy	fdx	0.18%	$94.25	94.74	+0.17	2,133,097	95.59	93.99	94.08	98.66	73.26		20.6	29.7b	0.55%	$0.13		
tmx-quotemedia	fdx	0.18%	94.250	94.740	0.170	2,133,097	95.590	93.990	94.080	98.660	73.260	315,657,943	20.60	29,750,761,128	0.553	0.130 usd	4.57	
updown	fdx	0.18%	$94.25	$94.74	$0.17	2,108,497	$95.59	$93.99	$94.08	$98.66	$73.26	315.65b	22.46	$29.69b				
wallstreetsurvivor	fdx	0.18%	94.25	94.74	0.17	2,127,997	95.59	93.99		98.66	77.25		20.60	$30b	0.60%	0.48 -	4.57	
yahoo-finance	fdx	0.18%	94.25	94.73	0.17	2,133,097	95.59	93.99	94.08	98.66	73.26		20.62	29.97b	0.50%	0.52	4.57	
ycharts-com	fdx	+0.18%	94.25		+0.17					98.59	73.26		20.62	29.75b	0.60%		4.57	
zacks	fdx	(0.18%)	94.25		0.17	vol.  2,133,097	95.59	93.99		98.66	73.26		19.12	29.70 b	0.55	0.52	4.92	
advfn	tsra	0.44	15.89	15.88	0.07	606154	16.07	15.63										
barchart	tsra	+0.44%	15.89	15.88	+0.07	606,154	16.07	15.63	15.82	23.18	14.96		12.38	$811.03 m			+1.17	
barrons	tsra	0.44%	15.89	15.88	+0.07	605,854	16.07	15.63				50.45 million		$821.47 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	0.442%	15.890	15.880	0.070	606,154	16.070	15.630		23.18	14.96	51.118mil	10.593	812.262mil			1.500	
boston-com	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
bostonmerchant	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
business-insider	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
chron	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
cio-com	tsra	+0.44%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822	13.58	812m				
cnn-money	tsra	+0.44%	15.89	15.88	+0.07	605,854	16.07	15.63	15.82				13.6	$812.3m				
easystockalterts	tsra	0.44%	15.89	15.88	+0.07	606154	16.07	15.63	15.82	23.18	14.96		13.58				1.17	
eresearch-fidelity-com	tsra	0.44%	15.8900	15.8800	0.0700	606,154	16.0700	15.6300	15.8200	23.1799	14.9610	51,118,000	13.52	$808.69m				
finance-abc7-com	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
financial-content	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	0.4%	$15.89	15.88	0.07	606,154	16.07	15.63	15.82	23.17	14.96	51 mil	13.6	812 mil	0.0	0.00	1.17	
finviz	tsra	0.44%	15.89			605,854			15.82	-31.45%	6.22%	51.12m	13.70	812.30m			1.16	
fool	tsra	+0.44%	$15.89	$15.88	0.07	605,854	$16.07	$15.63	$15.82	$23.18	$14.96		13.90	$812.26m				
foxbusiness	tsra		$15.89		+0.07	606,154			$15.82									
google-finance	tsra	(0.44%)	15.89	15.88	+0.07	606,154.00	16.07	15.63		23.18	14.96	51.12m	13.71	812.26m			1.16	
howthemarketworks	tsra	0.442%	15.89	15.88	0.07	597,055	16.07	15.63	15.82									
hpcwire	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
insidestocks	tsra	+0.44%	15.89	15.88	+0.07	606100	16.07	15.63					price earnings ratio: 12.13					
investopedia	tsra	+0.44 %	$15.89	15.88	+0.07				15.82									
investorguide	tsra	+0.44%	15.89	15.88	+0.07		16.07	15.63		23.18	14.96		13.66	812.2m			1.158	
marketintellisearch	tsra	0.44 %	$15.89	$15.88	0.07	556.70k	$16.07	$15.63	$15.82			51.12m	13.64	0.81b	0.0 %		1.16	
marketwatch	tsra	+0.44%	$15.82	open: 15.88	+0.07	46,596	$16.07	$15.63	$15.82	$23.18	$14.96		13.87	$821.47m			1.15	
minyanville	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
msn-money	tsra	+0.44%	15.89	15.88	+0.07	606,154	16.07	15.63	15.82	23.18	14.96	51.12 mil	13.58	829.13 mil			1.16	
nasdaq-com	tsra	0.44%	$ 15.89	$ 15.88	0.07	606,154	$ 16.07	$ 15.63	$ 15.82	$ 23.1799	$ 14.961	51,118,000	13.58	$ 812,265,020			$ 1.17	
optimum	tsra	+0.44%	15.89 ( 4:30 pm edt)	15.88	+0.07	606,154	16.07	15.63	15.82	23.18	14.96	51.12m	13.6	812.3m			1.17	
paidcontent	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
pc-quote	tsra	0.44%	15.89	15.88	0.07	606,154	16.07	15.63	15.82	23.18	14.96	50,892,813	13.52137	808,687,000				
personal-wealth-biz	tsra	+0.44%	15.89	15.88		606,154	16.07	15.63	15.82	23.18	14.96		13.66			0.00	1.158	
predictwallstreet	tsra	+0.44%	15.89		+0.07	606,154												
raymond-james	tsra	0.44	15.89	15.88	0.07	606,154	16.07	15.63	15.89	23.18	14.96		13.58				1.17	
renewable-energy-world	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
screamingmedia	tsra	+0.44%	$	open: 15.88	+0.07	46,596	$16.07	$15.63	$15.82	$23.18	$14.96		13.87	$821.47m			1.15	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	+0.44%	last trade: 15.89		change: 0.070								p/e ratio: 13.66					
smartmoney	tsra	(0.44%)	15.89	$15.88	0.07	606,154	$16.07	$15.63	$15.82	$23.18	$14.96			808,700	0.00%	$0.00		
stocknod	tsra	+0.4425%	15.89 usd	15.88	+0.0700	606,154	16.07	15.63	15.82	23.18	14.96	51,117,822						
stockpickr	tsra	0.44%	$15.89 0.07 | 0.44%	15.88	0.07	605.85k	16.07	15.63	15.82	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	0.57%	15.91		+0.09													
streetinsider-com	tsra	0.44%	15.89	$15.88	+0.07	606,154	$16.07	$15.63	$15.82	$23.18	$14.96		13.58				$1.17	
thecramerreport	tsra		15.82	15.96	-0.40	518719	16.20	15.78										
thestree	tsra	0.44%	$15.89	15.88	0.07	605854	16.07	15.63	15.82	-23.18	14.96	5.1117822e7		8.29131073e8				
tickerspy	tsra	0.44%	$15.89	15.88	+0.07	606,154	16.07	15.63	15.82	23.18	14.96		13.5	808.1m	0.00%	$0.00		
tmx-quotemedia	tsra	0.44%	15.890	15.880	0.070	606,154	16.070	15.630	15.820	23.180	14.961	51,117,822	13.50	812,262,192			1.17	
updown	tsra	0.44%	$15.89	$15.88	$0.07	559,558	$16.07	$15.63	$15.82	$23.18	$14.96	51.11b	13.56	$809m				
wallstreetsurvivor	tsra	0.44%	15.89	15.88	0.07	597,055	16.07	15.63		23.18	14.96		13.50	$809m			1.14	
yahoo-finance	tsra	0.44%	15.89	15.88	0.07	606,154	16.07	15.63	15.82	23.18	14.96		13.72	812.25m			1.16	
ycharts-com	tsra	+0.57%	15.91		+0.09					23.18	14.96		13.72	812.05m	0.00%		1.16	
zacks	tsra	(0.44%)	15.89		0.07	vol.  606,154	16.07	15.63		23.18	14.96		12.08	808.69 m	0.00	0.00	1.31	
advfn	afce	0.30	16.8	16.87	0.05	214016	17.12	16.68										
barchart	afce	+0.30%	16.80	16.87	+0.05	214,016	17.12	16.68	16.75	17.57	8.62		18.56	$431.93 m			+0.95	
barrons	afce	0.30%	16.80	16.87	+0.05	214,016	17.12	16.68				25.50 million		$413.49 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	0.299%	16.800	16.870	0.050	214,016	17.120	16.680		17.57	8.62	24.760mil	18.667	415.975mil		12.000 special cash	0.900	
boston-com	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
bostonmerchant	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
business-insider	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
chron	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
cio-com	afce	+0.30%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413	17.87	416m				
cnn-money	afce	+0.30%	16.80	16.87	+0.05	214,016	17.12	16.68	16.75				17.9	$416.0m				
easystockalterts	afce	0.30%	16.80	16.87	+0.05	214016	17.12	16.68	16.75	17.57	8.62		17.87				0.94	
eresearch-fidelity-com	afce	0.30%	16.8000	16.8700	0.0500	214,016	17.1200	16.6800	16.7500	17.5700	8.6200	24,760,000	17.63	$414.73m				
finance-abc7-com	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
finance-abc7chicago-com	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
financial-content	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
finapps-forbes-com	afce	0.3%	$16.80	16.87	0.05	214,016	17.12	16.68	16.75	17.57	8.62	25 mil	17.7	416 mil	0.0	0.00	0.95	
finviz	afce	0.30%	16.80			214,016			16.75	-4.38%	94.90%	24.76m	17.68	415.97m			0.95	
fool	afce	+0.30%	$16.80	$16.87	0.05	209,910	$17.12	$16.68	$16.75	$17.57	$8.62		17.60	$415.97m				
foxbusiness	afce		$16.80		+0.05	214,016			$16.75									
google-finance	afce	(0.30%)	16.80	16.87	+0.05	214,016.00	17.12	16.68		17.57	8.62	24.76m	17.70	415.97m			0.95	
howthemarketworks	afce	0.299%	16.8	16.87	0.05	209,910	17.12	16.68	16.75									
hpcwire	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
insidestocks	afce	+0.30%	16.80	16.87	+0.05	214000	17.12	16.68					price earnings ratio: 18.88					
investopedia	afce	+0.30 %	$16.80	16.87	+0.05				16.75									
investorguide	afce	+0.30%	16.80	16.77	+0.05		17.12	16.68		16.11	8.56		17.63	416.0m			0.95	
marketintellisearch	afce	0.3 %	$16.80	$16.77	0.05	209.00k	$17.12	$16.87	$16.75			24.76m	17.63	0.41b	0.0 %		0.95	
marketwatch	afce	+0.30%	$16.80	open: 16.87	+0.05	4,106	$17.12	$16.68	$16.75	$17.57	$8.62		17.84	$413.49m			0.94	
minyanville	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
msn-money	afce	+0.30%	16.80	16.87	+0.05	214,016	17.12	16.68	16.75	17.57	8.62	24.76 mil	17.68	409.04 mil			0.95	
nasdaq-com	afce	0.3%	$ 16.80	$ 16.87	0.05	214,016	$ 17.12	$ 16.68	$ 16.75	$ 17.57	$ 8.62	24,760,000	17.68	$ 415,968,000			$ 0.95	
optimum	afce	+0.30%	16.80 ( 4:30 pm edt)	16.87	+0.05	214,016	17.12	16.68	16.75	17.57	8.62	24.76m	17.9	416.0m			0.94	
paidcontent	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
pc-quote	afce	0.30%	16.8	16.87	0.05	214,016	17.12	16.68	16.75	17.57	8.62	24,686,310	17.63158	414,730,000		12.0		
personal-wealth-biz	afce	+0.30%	16.80	16.77		214,016	17.12	16.68	16.75	16.11	8.56		17.63			0.00	0.95	
predictwallstreet	afce	+0.30%	16.80		+0.05	186,840												
raymond-james	afce	0.30	16.80	16.87	0.05	214,016	17.12	16.68	16.80	17.57	8.62		17.50				0.96	
renewable-energy-world	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
screamingmedia	afce	+0.30%	$	open: 16.87	+0.05	4,106	$17.12	$16.68	$16.75	$17.57	$8.62		17.84	$413.49m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	+0.30%	last trade: 16.80		change: 0.050								p/e ratio: 17.63					
smartmoney	afce	(0.30%)	16.80	$16.87	0.05	214,016	$17.12	$16.68	$16.75	$17.57	$8.62			414,700	0.00%	$12.00		
stocknod	afce	+0.2985%	16.80 usd	16.87	+0.0500	214,016	17.12	16.68	16.75	17.57	8.620	24,760,413						
stockpickr	afce	0.30%	$16.80 0.05 | 0.30%	16.87	0.05	214.02k	17.12	16.68	16.75	17.57	8.62							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	0.42%	16.82		+0.07													
streetinsider-com	afce	0.30%	16.80	$16.87	+0.05	214,016	$17.12	$16.68	$16.75	$17.57	$8.62		17.87				$0.94	
thecramerreport	afce		16.75	16.55	+0.23	102449	17.015	16.47										
thestree	afce	0.3%	$16.8	16.87	0.05	214016	17.12	16.68	16.75	-17.57	8.62	2.4760413e7		4.09042023e8				
tickerspy	afce	0.30%	$16.80	16.87	+0.05	214,016	17.12	16.68	16.75	17.57	8.62		17.6	425.5m	0.00%	$12.00		
tmx-quotemedia	afce	0.30%	16.800	16.870	0.050	214,016	17.120	16.680	16.750	17.570	8.620	24,760,413	17.80	415,974,938			0.94	
updown	afce	0.30%	$16.80	$16.87	$0.05	209,910	$17.12	$16.68	$16.75	$17.57	$8.62	24.76b	17.46	$415m				
wallstreetsurvivor	afce	0.30%	16.80	16.87	0.05	209,910	17.12	16.68		17.57	9.11		17.80	$415m			0.90	
yahoo-finance	afce	0.30%	16.80	16.77	0.05	214,016	17.12	16.68	16.75	17.57	8.62		17.68	415.97m			0.95	
ycharts-com	afce	+0.42%	16.82		+0.07					17.57	8.62		17.71	432.44m	0.00%		0.95	
zacks	afce	(0.30%)	16.80		0.05	vol.  214,016	17.12	16.68		17.57	8.62		18.82	414.73 m	0.00	0.00	.89	
advfn	hcp	-0.29	37.52	37.81	-0.11	3494486	37.84	37.43										
barchart	hcp	-0.29%	37.52	37.81	-0.11	3,494,486	37.84	37.43	37.63	40.75	31.46		16.31	$15.06 b	5.14%	$1.92	+0.91	
barrons	hcp	0.29%	37.52	37.81	-0.11	3.479m	37.84	37.43				306.90 million		$15.51 billion	5.12%	$0.48		
bloomberg	hcp	-0.292%	37.520	37.810	-0.110	3,494,486	37.840	37.430		40.75	31.87	406.027mil	34.741	15,234.130mil	5.029	0.480 regular cash	1.080	
boston-com	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,494,486	37.84	37.43	37.63	40.75	31.87	406,026,946						
bostonmerchant	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,494,486	37.84	37.43	37.63	40.75	31.87	406,026,946						
business-insider	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,494,486	37.84	37.43	37.63	40.75	31.87	406,026,946						
chron	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
cio-com	hcp	-0.29%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946	43.63	15b	5	1.92		
cnn-money	hcp	-0.29%	37.52	37.84	-0.11	3,472,106	37.84	37.43	37.63				43.6	$15.2b	5.12%			
easystockalterts	hcp	-0.29%	37.52	37.81	-0.11	3478586	37.84	37.43	37.63	40.75	31.87		43.63				0.86	
eresearch-fidelity-com	hcp	-0.29%	37.5200	37.8100	-0.1100	3,478,586	37.8400	37.4300	37.6300	40.7500	31.8700	406,027,000	44.27	$15.28b	5.02%	$0.480000		
finance-abc7-com	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
financial-content	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	-0.3%	$37.52	37.81	-0.11	3,478,586	37.84	37.43	37.63	40.75	31.87	406 mil	41.2	15 bil	5.1	1.92	0.91	
finviz	hcp	-0.29%	37.52			3,478,586			37.63	-6.78%	20.77%	406.03m	43.76	15.28b		1.92	0.86	
fool	hcp	-0.29%	$37.52	$37.81	-0.11	3,478,586	$37.84	$37.43	$37.63	$40.75	$31.87		40.60	$15.23b	6.40%	1.92		
foxbusiness	hcp		$37.52		-0.11	3,494,486			$37.63									
google-finance	hcp	(-0.29%)	37.52	37.81	-0.11	3.49m	37.84	37.43		40.75	31.87	406.03m	43.77	15.23b	5.12	0.48	0.86	
howthemarketworks	hcp	-0.292%	37.52	37.81	-0.11	3,478,586	37.84	37.43	37.63									
hpcwire	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,494,486	37.84	37.43	37.63	40.75	31.87	406,026,946						
insidestocks	hcp	-0.29%	37.52	37.81	-0.11	3494486	37.84	37.43					price earnings ratio: 16.38					
investopedia	hcp	-0.29 %	$37.52	37.81	-0.11				37.63									
investorguide	hcp	-0.29%	37.52	37.81	-0.11		37.84	37.43		40.75	29.70		19.79	15.234b			1.901	
marketintellisearch	hcp	-0.29 %	$37.52	$37.81	-0.11	3701.10k	$37.84	$37.43	$37.63			406.03m	43.76	15.28b	5.1 %		0.86	
marketwatch	hcp	-0.29%	$37.52	open: 37.81	-0.11	26,802	$37.84	$37.43	$37.63	$40.75	$31.87		47.22	$15.51b	5.12%	0.48	0.79	
minyanville	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
msn-money	hcp	-0.29%	37.52	37.81	-0.11	3.48 mil	37.84	37.43	37.63	40.75	31.87	406.03 mil	44.14	15.17 bil	5.14%	1.92	0.93	
nasdaq-com	hcp	0.29%	$ 37.52		0.11	3,478,586	$ 37.84	$ 37.43	$ 37.63	$ 40.75	$ 31.87	406,027,000	41.23	$ 15,234,133,040	5.1 %	$1.920000	$ 0.91	
optimum	hcp	-0.29%	37.52 ( 4:15 pm edt)	37.81	-0.11	3,478,586	37.84	37.43	37.63	40.75	31.87	406.03m	43.6	15.2b	5.12	1.92	0.86	
paidcontent	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
pc-quote	hcp	-0.29%	37.52	37.81	-0.11	3,494,486	37.84	37.43	37.63	40.75	31.87	407,217,377	44.27059	15,278,796,000		0.48		
personal-wealth-biz	hcp	-0.29%	37.52	37.81	-0.11	3,494,486	37.84	37.43	37.63	40.75	29.70		19.79		5.02	1.89	1.901	
predictwallstreet	hcp	-0.29%	37.52		-0.11	3,478,586												
raymond-james	hcp	-0.29	37.52	37.81	-0.11	3,478,586	37.84	37.43	37.52	40.75	31.87		44.14				0.85	
renewable-energy-world	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
screamingmedia	hcp	-0.29%	$	open: 37.81	-0.11	26,802	$37.84	$37.43	$37.63	$40.75	$31.87		47.22	$15.51b	5.12%	0.48	0.79	
scroli	hcp	-0.29%	hcp 37.52	37.81	-0.11	2,687,345	37.84	37.43	37.63	40.75	31.87		43.77				0.86	
simple-stock-quotes	hcp	-0.29%	last trade: 37.52		change: -0.110								p/e ratio: 19.79					
smartmoney	hcp	(-0.29%)	37.52	$37.81	-0.11	3,478,586	$37.84	$37.43	$37.63	$40.75	$31.87			15,278,800	5.10%	$0.48		
stocknod	hcp	-0.2923%	37.52 usd	37.81	-0.1100	3,478,586	37.84	37.43	37.63	40.75	31.87	406,026,946						
stockpickr	hcp	-0.29%	$37.52 -0.11 | -0.29%	37.81	-0.11	3.48m	37.84	37.43	37.63	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	-0.24%	37.54		-0.09													
streetinsider-com	hcp	0.29%	37.52	$37.81	-0.11	3,478,586	$37.84	$37.43	$37.63	$40.75	$31.87		43.63				$0.86	
thecramerreport	hcp		37.63	37.16	+0.28	4466564	38.08	37.03										
thestree	hcp	-0.29%	$37.52	37.81	-0.11	3478586	37.84	37.43	37.63	-40.75	31.87	4.06026946e8		1.5165106433e10				
tickerspy	hcp	-0.29%	$37.52	37.81	-0.11	3,478,586	37.84	37.43	37.63	40.75	31.87		44.3	15.2b	5.10%	$0.48		
tmx-quotemedia	hcp	-0.29%	37.520	37.810	-0.110	3,494,486	37.840	37.430	37.630	40.750	31.870	406,026,946	40.90	15,234,131,014	5.102	0.480 usd	0.92	
updown	hcp	-0.29%	$37.52	$37.81	-$0.11	3,467,584	$37.84	$37.43	$37.63	$40.75	$31.87	406.02b	41.28	$15.27b				
wallstreetsurvivor	hcp	-0.29%	37.52	37.81	-0.11	3,478,586	37.84	37.43		40.75	31.87		40.90	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	0.29%	37.52	37.81	0.11	3,478,586	37.84	37.43	37.63	40.75	31.87		19.74	15.23b	5.10%	1.92	1.90	
ycharts-com	hcp	-0.24%	37.54		-0.09					40.75	31.87		40.80	15.07b	5.31%		0.92	
zacks	hcp	(-0.29%)	37.52		-0.11	vol.  3,494,486	37.84	37.43		40.75	31.87		16.43	15.28 b	5.10	1.92	2.29	
advfn	pbh	0.84	13.25	13.25	0.11	156591	13.41	13.0601										
barchart	pbh	+0.84%	13.25	13.25	+0.11	156,591	13.41	13.06	13.14	13.41	7.02		16.12	$665.55 m			+0.58	
barrons	pbh	0.84%	13.25	13.25	+0.11	148,037	13.41	13.06				50.34 million		$666.49 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	0.837%	13.250	13.250	0.110	156,591	13.410	13.060		13.41	7.20	50.225mil	20.703	665.476mil			0.640	
boston-com	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
bostonmerchant	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
business-insider	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
chron	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
cio-com	pbh	+0.84%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635	22.84	665m				
cnn-money	pbh	+0.84%	13.25	13.24	+0.11	156,591	13.41	13.06	13.14				22.8	$665.5m				
easystockalterts	pbh	0.83%	13.25	13.25	+0.11	156591	13.41	13.06	13.14	13.34	7.20		22.84				0.58	
eresearch-fidelity-com	pbh	0.84%	13.2500	13.2500	0.1100	156,591	13.4100	13.0601	13.1400	13.3400	7.2000	50,225,000	22.27	$659.96m				
finance-abc7-com	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
finance-abc7chicago-com	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
financial-content	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
finapps-forbes-com	pbh	0.8%	$13.25	13.25	0.11	156,591	13.41	13.06	13.14	13.34	7.20	50 mil	22.8	665 mil	0.0	0.00	0.58	
finviz	pbh	0.84%	13.25			156,591			13.14	-0.67%	84.03%	50.22m	22.84	665.42m			0.58	
fool	pbh	+0.84%	$13.25	$13.25	0.11	156,591	$13.41	$13.06	$13.14	$13.34	$7.20		22.90	$666.26m				
foxbusiness	pbh		$13.25		+0.11	156,591			$13.14									
google-finance	pbh	(0.84%)	13.25	13.25	+0.11	156,591.00	13.41	13.06		13.41	7.20	50.28m	22.82	666.26m			0.58	
howthemarketworks	pbh	0.837%	13.25	13.25	0.11	148,037	13.41	13.0601	13.14									
hpcwire	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
insidestocks	pbh	+0.84%	13.25	13.25	+0.11	148037	13.41	13.06					price earnings ratio: 16.36					
investopedia	pbh	+0.84 %	$13.25	13.25	+0.11				13.14									
investorguide	pbh	+0.84%	13.25	13.25	+0.11		13.41	13.0601		13.34	6.99		22.62	664.0m			0.581	
marketintellisearch	pbh	0.84 %	$13.25	$13.25	0.11	146.40k	$13.41	$13.06	$13.14			50.22m	22.66	0.66b	0.0 %		0.58	
marketwatch	pbh	+0.84%	$13.25	open: 13.25	+0.11	8,554	$13.41	$13.06	$13.14	$13.41	$7.20		23.07	$666.49m			0.57	
minyanville	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
msn-money	pbh	+0.84%	13.25	13.25	+0.11	156,591	13.41	13.06	13.14	13.34	7.20	50.22 mil	22.84	655.93 mil			0.58	
nasdaq-com	pbh	0.84%	$ 13.25		0.11	156,591	$ 13.41	$ 13.0601	$ 13.14	$ 13.34	$ 7.20	50,225,000	22.84	$ 665,481,250			$ 0.58	
optimum	pbh	+0.84%	13.25 ( 4:15 pm edt)	13.25	+0.11	156,591	13.41	13.06	13.14	13.34	7.20	50.22m	22.8	665.5m			0.58	
paidcontent	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
pc-quote	pbh	0.84%	13.25	13.25	0.11	156,591	13.41	13.0601	13.14	13.34	7.20	49,808,038	22.65517	659,957,000				
personal-wealth-biz	pbh	+0.84%	13.25	13.25		156,591	13.41	13.0601	13.14	13.34	6.99		22.62			0.00	0.581	
predictwallstreet	pbh	+0.84%	13.25		+0.11	156,591												
raymond-james	pbh	0.84	13.25	13.25	0.11	156,591	13.41	13.06	13.25	13.34	7.20		22.85				0.58	
renewable-energy-world	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
screamingmedia	pbh	+0.84%	$	open: 13.25	+0.11	8,554	$13.41	$13.06	$13.14	$13.41	$7.20		23.07	$666.49m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+0.84%	last trade: 13.25		change: 0.110								p/e ratio: 22.62					
smartmoney	pbh	(0.84%)	13.25	$13.25	0.11	156,591	$13.41	$13.06	$13.14	$13.34	$7.20			660,000	0.00%	$0.00		
stocknod	pbh	+0.8371%	13.25 usd	13.25	+0.1100	156,591	13.41	13.06	13.14	13.34	7.200	50,224,635						
stockpickr	pbh	0.84%	$13.25 0.11 | 0.84%	13.25	0.11	156.59k	13.41	13.06	13.14	13.34	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	0.84%	13.25		+0.11													
streetinsider-com	pbh	0.84%	13.25	$13.25	+0.11	156,591	$13.41	$13.06	$13.14	$13.34	$7.20		22.84				$0.58	
thecramerreport	pbh		13.14	13.02	+0.08	167003	13.34	13.02										
thestree	pbh	0.84%	$13.25	13.25	0.11	156591	13.41	13.06	13.14	-13.34	7.2	5.0284147e7		6.55933733e8				
tickerspy	pbh	0.84%	$13.25	13.25	+0.11	156,591	13.41	13.06	13.14	13.34	7.20		22.7	658.5m	0.00%	$0.00		
tmx-quotemedia	pbh	0.84%	13.250	13.250	0.110	156,591	13.410	13.060	13.140	13.410	7.200	50,284,147	22.70	666,264,948			0.58	
updown	pbh	0.84%	$13.25	$13.25	$0.11	148,037	$13.41	$13.06	$13.14	$13.34	$7.20	50.28b	22.66	$661m				
wallstreetsurvivor	pbh	0.84%	13.25	13.25	0.11	148,037	13.41	13.06		13.34	7.20		22.70	$660m			0.58	
yahoo-finance	pbh	0.84%	13.25	13.25	0.11	156,591	13.41	13.06	13.14	13.41	7.20		22.81	664.04m			0.58	
ycharts-com	pbh	+0.84%	13.25		+0.11					13.34	7.20		22.84	665.55m	0.00%		0.58	
zacks	pbh	(0.84%)	13.25		0.11	vol.  156,591	13.41	13.06		13.41	7.20		16.22	660.73 m	0.00	0.00	.81	
advfn	stnr	-0.38	49.82	50.26	-0.19	32783	50.82	49.35										
barchart	stnr	-0.38%	49.82	50.26	-0.19	34,556	50.82	49.35	50.01	51.09	33.47		15.32	$744.81 m			+3.20	
barrons	stnr	0.38%	49.82	50.26	-0.19	31,583	50.82	49.35				15.07 million		$745.19 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	-0.380%	49.820	50.260	-0.190	32,783	50.820	49.350		51.09	33.47	15.027mil	15.472	748.659mil			3.220	
boston-com	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
bostonmerchant	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
business-insider	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
chron	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
cio-com	stnr	-0.38%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000		816m				
cnn-money	stnr	-0.38%	49.82	50.26	-0.19	31,583	50.82	49.35	50.01				19.8	$816.5m				
easystockalterts	stnr	-0.38%	49.82	50.26	-0.19	32783	50.82	49.35	50.01	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	-0.38%	49.8200	50.2600	-0.1900	32,783	50.8200	49.3500	50.0100	51.0900	33.4700	15,027,000	15.63	$751.50m				
finance-abc7-com	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
financial-content	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	-0.4%	$49.82	50.26	-0.19	32,783	50.82	49.35	50.01	51.09	33.47	15 mil	15.6	749 mil	0.0	0.00	3.20	
finviz	stnr	-0.38%	49.82			31,583			50.01	-2.49%	48.85%	15.03m	15.57	748.79m			3.20	
fool	stnr	-0.38%	$49.82	$50.26	-0.19	29,092	$50.82	$49.35	$50.01	$51.09	$33.47		15.30	$748.66m				
foxbusiness	stnr		$49.82		-0.19	32,783			$50.01									
google-finance	stnr	(-0.38%)	49.82	50.26	-0.19	32,783.00	50.82	49.35		51.09	33.47	15.03m	15.59	748.66m			3.20	
howthemarketworks	stnr	-0.38%	49.82	50.26	-0.19	29,092	50.82	49.35	50.01									
hpcwire	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
insidestocks	stnr	-0.38%	49.82	50.26	-0.19	32783	50.82	49.35										
investopedia	stnr	-0.38 %	$49.82	50.26	-0.19				50.01									
investorguide	stnr	-0.38%	49.82	50.26	-0.19		50.82	49.35		50.86	33.47		15.63	746.2m			3.20	
marketintellisearch	stnr	-0.38 %	$49.82	$50.26	-0.19	31.40k	$50.82	$49.35	$50.01			15.03m	15.63	0.75b	0.0 %		3.20	
marketwatch	stnr	-0.38%	$50.03	open: 50.26	-0.19	3,791	$50.82	$49.35	$50.01	$51.09	$33.47		15.66	$745.19m			3.18	
minyanville	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
msn-money	stnr	-0.38%	49.82	50.26	-0.19	32,783	50.82	49.35	50.01	51.09	33.47	15.03 mil	15.57	736.94 mil			3.20	
nasdaq-com	stnr	0.38%	$ 49.82	$ 50.26	0.19	32,783	$ 50.82	$ 49.35	$ 50.01	$ 51.09	$ 33.47	15,027,000	15.57	$ 748,645,140			$ 3.20	
optimum	stnr	-0.38%	49.82 ( 4:30 pm edt)	50.26	-0.19	31,583	50.82	49.35	50.01	51.09	33.47	16.39m		816.5m				
paidcontent	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
pc-quote	stnr	-0.38%	49.82	50.26	-0.19	32,783	50.82	49.35	50.01	51.09	33.47	15,084,310	15.62812	751,500,000				
personal-wealth-biz	stnr	-0.38%	49.82	50.26	-0.19	32,783	50.82	49.35	50.01	50.86	33.47		15.63			0.00	3.20	
predictwallstreet	stnr	-0.38%	49.82		-0.19	32,783												
raymond-james	stnr	-0.38	49.82	50.26	-0.19	32,783	50.82	49.35	49.82	51.09	33.47		15.38				3.24	
renewable-energy-world	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
screamingmedia	stnr	-0.38%	$	open: 50.26	-0.19	3,791	$50.82	$49.35	$50.01	$51.09	$33.47		15.66	$745.19m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	-0.38%	last trade: 49.82		change: -0.190								p/e ratio: 15.63					
smartmoney	stnr	(-0.38%)	49.82	$50.26	-0.19	32,783	$50.82	$49.35	$50.01	$51.09	$33.47			751,500	0.00%	$0.00		
stocknod	stnr	-0.3799%	49.82 usd	50.26	-0.1900	32,783	50.82	49.35	50.01	50.99	33.47	16,388,000						
stockpickr	stnr	-0.38%	$49.82 -0.19 | -0.38%	50.26	-0.19	31.58k	50.82	49.35	50.01	51.09	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	-0.58%	49.72		-0.29													
streetinsider-com	stnr	0.38%	49.82	$50.26	-0.19	32,783	$50.82	$49.35	$50.01	$51.09	$33.47						$0.00	
thecramerreport	stnr		50.01	49.30	+0.97	44023	50.50	48.80										
thestree	stnr	-0.38%	$49.82	50.26	-0.19	31583	50.82	49.35	50.01	-51.09	33.47	1.502727e7		7.36937321e8				
tickerspy	stnr	-0.38%	$49.82	50.26	-0.19	32,783	50.82	49.35	50.01	51.09	33.47		15.6	778.1m	0.00%	$0.00		
tmx-quotemedia	stnr	-0.38%	49.820	50.260	-0.190	32,783	50.820	49.350	50.010	51.090	33.470	15,027,270	15.60	748,658,591			3.20	
updown	stnr	-0.38%	$49.82	$50.26	-$0.19	28,992	$50.82	$49.35	$50.01	$51.09	$33.47	15.02b	15.42	$752m				
wallstreetsurvivor	stnr	-0.38%	49.82	50.26	-0.19	29,092	50.82	49.35		51.09	33.47		15.60	$752m			2.94	
yahoo-finance	stnr	0.38%	49.82	50.26	0.19	32,783	50.82	49.35	50.01	51.09	33.47		15.57	746.15m			3.20	
ycharts-com	stnr	-0.58%	49.72		-0.29					51.09	33.47		15.54	743.31m	0.00%		3.20	
zacks	stnr	(-0.38%)	49.82		-0.19	vol.  32,783	50.82	49.35		51.09	33.47		15.63	751.50 m	0.00	0.00	3.2	
advfn	pbi	-0.09	22.34	22.43	-0.02	1685852	22.58	22.27										
barchart	pbi	-0.09%	22.34	22.43	-0.02	1,685,852	22.58	22.27	22.36	25.97	18.22		10.16	$4.55 b	6.56%	$1.48	+1.46	
barrons	pbi	0.09%	22.34	22.43	-0.02	1.684m	22.58	22.27				206.75 million		$4.67 billion	6.62%	$0.37		
bloomberg	pbi	-0.089%	22.340	22.430	-0.020	1,685,852	22.580	22.270		26.36	19.06	203.853mil	9.798	4,554.086mil	6.583	0.370 regular cash	2.280	
boston-com	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
bostonmerchant	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
business-insider	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
chron	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
cio-com	pbi	-0.09%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433	14.60	5b	6.5	1.48		
cnn-money	pbi	-0.09%	22.34	22.43	-0.02	1,680,204	22.58	22.27	22.36				14.6	$4.6b	6.62%			
easystockalterts	pbi	-0.09%	22.34	22.43	-0.02	1685852	22.58	22.27	22.36	26.36	19.06		14.60				1.53	
eresearch-fidelity-com	pbi	-0.09%	22.3400	22.4300	-0.0200	1,685,852	22.5800	22.2700	22.3600	26.3600	19.0600	203,853,000	14.52	$4.56b	6.62%	$0.370000		
finance-abc7-com	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
financial-content	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-0.1%	$22.34	22.43	-0.02	1,685,852	22.58	22.27	22.36	26.36	19.06	204 mil	15.3	5 bil	6.6	1.48	1.46	
finviz	pbi	-0.09%	22.34			1,685,852			22.36	-13.97%	22.63%	203.85m	14.52	4.56b		1.48	1.54	
fool	pbi	-0.09%	$22.34	$22.43	-0.02	1,685,852	$22.58	$22.27	$22.36	$26.36	$19.06		15.60	$4.55b	6.70%	1.48		
foxbusiness	pbi		$22.34		-0.02	1,685,852			$22.36									
google-finance	pbi	(-0.09%)	22.34	22.43	-0.02	1.69m	22.58	22.27		26.36	19.06	203.85m	14.52	4.55b	6.62	0.37	1.54	
howthemarketworks	pbi	-0.089%	22.34	22.43	-0.02	1,684,252	22.58	22.27	22.36									
hpcwire	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
insidestocks	pbi	-0.09%	22.34	22.43	-0.02	1685852	22.58	22.27					price earnings ratio: 10.06					
investopedia	pbi	-0.09 %	$22.34	22.43	-0.02				22.36									
investorguide	pbi	-0.09%	22.34	22.43	-0.02		22.58	22.27		26.36	19.06		15.43	4.554b			1.449	
marketintellisearch	pbi	-0.09 %	$22.34	$22.43	-0.02	1696.80k	$22.58	$22.27	$22.36			203.85m	14.52	4.56b	6.62 %		1.54	
marketwatch	pbi	-0.09%	$22.40	open: 22.43	-0.02	9,371	$22.58	$22.27	$22.36	$26.36	$19.06		14.41	$4.67b	6.62%	0.37	1.55	
minyanville	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
msn-money	pbi	-0.09%	22.34	22.43	-0.02	1.69 mil	22.58	22.27	22.36	26.36	19.06	203.85 mil	14.60	4.6 bil	6.56%	1.48	1.46	
nasdaq-com	pbi	0.09%	$ 22.34		0.02	1,685,852	$ 22.58	$ 22.27	$ 22.36	$ 26.36	$ 19.06	203,853,000	15.3	$ 4,554,076,020	6.62 %	$1.480000	$ 1.46	
optimum	pbi	-0.09%	22.34 ( 4:15 pm edt)	22.43	-0.02	1,685,852	22.58	22.27	22.36	26.36	19.06	203.85m	14.6	4.6b	6.62	1.48	1.53	
paidcontent	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
pc-quote	pbi	-0.09%	22.34	22.43	-0.02	1,685,852	22.58	22.27	22.36	26.36	19.06	204,035,510	14.61438	4,558,153,000		0.37		
personal-wealth-biz	pbi	-0.09%	22.34	22.43	-0.02	1,685,852	22.58	22.27	22.36	26.36	19.06		15.43		6.57	1.47	1.449	
predictwallstreet	pbi	-0.09%	22.34		-0.02	1,685,852												
raymond-james	pbi	-0.09	22.34	22.43	-0.02	1,685,852	22.58	22.27	22.34	26.36	19.06		14.51				1.54	
renewable-energy-world	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
screamingmedia	pbi	-0.09%	$	open: 22.43	-0.02	9,371	$22.58	$22.27	$22.36	$26.36	$19.06		14.41	$4.67b	6.62%	0.37	1.55	
scroli	pbi	-0.09%	pbi 22.34	22.43	-0.02	1,437,231	22.58	22.27	22.36	26.36	19.06		14.52				1.54	
simple-stock-quotes	pbi	-0.09%	last trade: 22.34		change: -0.020								p/e ratio: 15.43					
smartmoney	pbi	(-0.09%)	22.34	$22.43	-0.02	1,685,852	$22.58	$22.27	$22.36	$26.36	$19.06			4,558,200	6.62%	$0.37		
stocknod	pbi	-0.0894%	22.34 usd	22.43	-0.0200	1,685,852	22.58	22.27	22.36	26.36	19.06	203,853,433						
stockpickr	pbi	-0.09%	$22.34 -0.02 | -0.09%	22.43	-0.02	1.69m	22.58	22.27	22.36	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	-0.18%	22.32		-0.04													
streetinsider-com	pbi	0.09%	22.34	$22.43	-0.02	1,685,852	$22.58	$22.27	$22.36	$26.36	$19.06		14.60				$1.53	
thecramerreport	pbi		22.36	22.56	-0.19	1737309	22.705	22.35										
thestree	pbi	-0.09%	$22.34	22.43	-0.02	1685852	22.58	22.27	22.36	-26.36	19.06	2.03853433e8		4.596894914e9				
tickerspy	pbi	-0.09%	$22.34	22.43	-0.02	1,685,852	22.58	22.27	22.36	26.36	19.06		14.6	4.5b	6.62%	$0.37		
tmx-quotemedia	pbi	-0.09%	22.340	22.430	-0.020	1,685,852	22.580	22.270	22.360	26.360	19.060	203,853,433	15.40	4,554,085,693	6.619	0.370 usd	1.45	
updown	pbi	-0.09%	$22.34	$22.43	-$0.02	1,676,481	$22.58	$22.27	$22.36	$26.36	$19.06	203.85b	15.30	$4.55b				
wallstreetsurvivor	pbi	-0.09%	22.34	22.43	-0.02	1,684,252	22.58	22.27		26.36	19.06		15.40	$5b	6.60%	1.46 -	1.41	
yahoo-finance	pbi	0.09%	22.34	22.43	0.02	1,685,852	22.58	22.27	22.36	26.36	19.06		15.42	4.55b	6.60%	1.48	1.45	
ycharts-com	pbi	-0.18%	22.32		-0.04					26.36	19.06		15.39	4.55b	6.51%		1.45	
zacks	pbi	(-0.09%)	22.34		-0.02	vol.  1,685,852	22.58	22.27		26.36	19.06		10.07	4.56 b	6.62	1.48	2.22	
advfn	ras	-0.46	6.44	6.57	-0.03	621984	6.6605	6.39										
barchart	ras	-0.46%	6.44	6.57	-0.03	621,984	6.66	6.39	6.47	11.34	3.86		5.80	$239.76 m	3.73%	$0.24	+2.31	
barrons	ras	0.46%	6.44	6.57	-0.03	615,727	6.66	6.39				29.42 million		$255.16 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-0.464%	6.440	6.570	-0.030	621,984	6.660	6.390		11.34	3.90	38.030mil	17.889	244.912mil	2.340	0.060 regular cash	0.360	
boston-com	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
bostonmerchant	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
business-insider	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
chron	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
cio-com	ras	-0.46%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752	2.788	245m	3.6	0.24		
cnn-money	ras	-0.46%	6.44	6.57	-0.03	621,984	6.66	6.39	6.47				2.8	$244.9m	3.73%			
easystockalterts	ras	-0.46%	6.44	6.57	-0.03	621984	6.66	6.39	6.47	7.31	1.30		2.79				2.31	
eresearch-fidelity-com	ras	-0.46%	6.4400	6.5700	-0.0300	621,984	6.6605	6.3900	6.4700	11.3400	2.0298	38,030,000	2.80	$246.05m	1.39%	$0.060000		
finance-abc7-com	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
financial-content	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
finapps-forbes-com	ras	-0.5%	$6.44	6.57	-0.03	621,984	6.66	6.39	6.47	11.34	3.90	38 mil	2.8	245 mil	3.7	0.24	2.31	
finviz	ras	-0.46%	6.44			621,984			6.47	-42.74%	68.46%	38.03m	2.51	246.05m		0.24	2.58	
fool	ras	-0.46%	$6.44	$6.57	-0.03	615,727	$6.66	$6.39	$6.47	$11.34	$2.03		2.80	$244.91m	229.50%	0.24		
foxbusiness	ras		$6.44		-0.03	621,984			$6.47									
google-finance	ras	(-0.46%)	6.44	6.57	-0.03	621,984.00	6.66	6.39		11.34	2.03	38.03m	2.49	244.91m	3.73	0.06	2.58	
howthemarketworks	ras	-0.464%	6.44	6.57	-0.03	615,727	6.6605	6.39	6.47									
hpcwire	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
insidestocks	ras	-0.46%	6.44	6.57	-0.03	615727	6.66	6.39										
investopedia	ras	-0.46 %	$6.44	6.57	-0.03				6.47									
investorguide	ras	-0.46%	6.44	6.57	-0.03		6.6605	6.39		11.34	3.90		2.88	244.9m			2.25	
marketintellisearch	ras	-0.46 %	$6.44	$6.57	-0.03	604.60k	$6.66	$6.39	$6.47			38.03m	2.51	0.25b	3.71 %		2.58	
marketwatch	ras	-0.46%	$6.44	open: 6.57	-0.03	6,257	$6.66	$6.39	$6.47	$7.31	$2.03		3.42	$255.16m			1.88	
minyanville	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
msn-money	ras	-0.46%	6.44	6.57	-0.03	621,984	6.66	6.39	6.47	11.34	2.03	38.03 mil	2.90	244.91 mil	3.73%	0.24	2.58	
nasdaq-com	ras	0.46%	$ 6.44		0.03	621,984	$ 6.6605	$ 6.39	$ 6.47	$ 11.3411	$ 3.9004	38,026,000	2.79	$ 244,887,440	3.71 %	$0.240000	$ 2.31	
optimum	ras	-0.46%	6.44 ( 4:15 pm edt)	6.57	-0.03	621,984	6.66	6.39	6.47	7.31	1.30	38.03m	2.8	244.9m	3.73	0.24	2.31	
paidcontent	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
pc-quote	ras	-0.46%	6.44	6.57	-0.03	621,984	6.6605	6.39	6.47	11.34	2.03	38,375,947	2.91441	247,141,000		0.06		
personal-wealth-biz	ras	-0.46%	6.44	6.57	-0.03	621,984	6.6605	6.39	6.47	11.34	3.90		2.88		2.32	0.15	2.25	
predictwallstreet	ras	-0.46%	6.44		-0.03	621,984												
raymond-james	ras	-0.46	6.44	6.57	-0.03	621,984	6.66	6.39	6.44	11.34	3.90		8.26				0.78	
renewable-energy-world	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
screamingmedia	ras	-0.46%	$	open: 6.57	-0.03	6,257	$6.66	$6.39	$6.47	$7.31	$2.03		3.42	$255.16m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	-0.46%	last trade: 6.44		change: -0.030								p/e ratio: 2.88					
smartmoney	ras	(-0.46%)	6.44	$6.57	-0.03	621,984	$6.66	$6.39	$6.47	$11.34	$2.03			246,100	3.71%	$0.06		
stocknod	ras	-0.4637%	6.440 usd	6.570	-0.0300	621,984	6.660	6.390	6.470	7.310	2.100	38,029,752						
stockpickr	ras	-0.46%	$6.44 -0.03 | -0.46%	6.57	-0.03	621.98k	6.66	6.39	6.47	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	-0.62%	6.43		-0.04													
streetinsider-com	ras	0.46%	6.44	$6.57	-0.03	621,984	$6.66	$6.39	$6.47	$7.31	$1.30		2.79				$2.31	
thecramerreport	ras		6.47	6.44	+0.03	849132	6.67	6.43										
thestree	ras	-0.46%	$6.44	6.57	-0.03	621984	6.66	6.39	6.47	-11.34	2.03	3.8029752e7		2.44911603e8				
tickerspy	ras	-0.46%	$6.44	6.57	-0.03	621,984	6.66	6.39	6.47	11.34	2.03		2.9	246.0m	3.71%	$0.06		
tmx-quotemedia	ras	-0.46%	6.440	6.570	-0.030	621,984	6.661	6.390	6.470	11.340	2.030	38,029,752	2.80	244,911,603	3.709	0.060 usd	2.31	
updown	ras	-0.46%	$6.44	$6.57	-$0.03	615,727	$6.66	$6.39	$6.47	$11.34	$3.90	114.08b	2.84	$246m				
wallstreetsurvivor	ras	-0.46%	6.44	6.57	-0.03	615,727	6.66	6.39		11.34	3.90		2.80	$246m	3.70%		3.33	
yahoo-finance	ras	0.46%	6.44	6.57	0.03	621,984	6.66	6.39	6.47	11.34	3.90		2.86	244.91m	3.70%	0.24	2.25	
ycharts-com	ras	-0.62%	6.43		-0.04					11.34	2.03							
zacks	ras	(-0.46%)	6.44		-0.03	vol.  621,984	6.66	6.39		11.34	3.90		5.83	246.03 m	3.71	0.24	1.11	
advfn	twin	3.07	39.25	38.22	1.17	57803	39.52	38.22										
barchart	twin	+3.07%	39.25	38.22	+1.17	58,368	39.52	38.22	38.08	41.70	10.38		27.82	$445.10 m	0.82%	$0.32	+1.17	
barrons	twin	3.07%	39.25	38.22	+1.17	57,703	39.52	38.22				11.16 million		$461.05 million	0.82%	$0.08		
bloomberg	twin	3.072%	39.250	38.220	1.170	57,803	39.520	38.220		41.70	10.52	11.356mil	32.708	445.719mil	0.764	0.080 regular cash	1.200	
boston-com	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
bostonmerchant	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
business-insider	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
chron	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
cio-com	twin	+3.07%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894	33.55	446m	0.8	0.32		
cnn-money	twin	+3.07%today&rsquo;s change	39.25data as of 3:57pm et	38.22	+1.17	56,163	39.52	38.22	38.08				33.5	$445.7m	0.82%			
easystockalterts	twin	3.06%	39.25	38.22	+1.17	57803	39.52	38.22	38.08	41.70	10.52		33.55				1.17	
eresearch-fidelity-com	twin	3.07%	39.2500	38.2200	1.1700	57,803	39.5200	38.2200	38.0800	41.7000	10.5200	11,356,000	32.55	$432.44m	0.84%	$0.080000		
finance-abc7-com	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
financial-content	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
finapps-forbes-com	twin	3.1%	$39.25	38.22	1.17	57,803	39.52	38.22	38.08	41.70	10.52	11 mil	33.5	446 mil	0.8	0.32	1.17	
finviz	twin	3.07%	39.25			57,803			38.08	-5.88%	277.94%	11.36m	32.55	432.59m		0.32	1.17	
fool	twin	+3.07%	$39.25	$38.22	1.17	57,803	$39.52	$38.22	$38.08	$41.70	$10.52		33.30	$445.72m	2.80%	0.32		
foxbusiness	twin		$39.25		+1.17	59,206			$38.08									
google-finance	twin	(3.07%)	39.25	38.22	+1.17	57,803.00	39.52	38.22		41.70	10.52	11.36m	33.53	445.72m	0.82	0.08	1.17	
howthemarketworks	twin	3.072%	39.25	38.22	1.17	57,803	39.52	38.22	38.08									
hpcwire	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
insidestocks	twin	+3.07%	39.25	38.22	+1.17	59206	39.52	38.22										
investopedia	twin	+3.07 %	$39.25	38.22	+1.17				38.08									
investorguide	twin	+3.07%	39.25	38.58	+1.17		39.52	38.22		36.32	10.52		33.00	445.7m			1.154	
marketintellisearch	twin	3.07 %	$39.25	$38.58	1.17	56.60k	$39.52	$38.22	$38.08			11.36m	32.55	0.43b	0.84 %		1.17	
marketwatch	twin	+3.07%	$39.25	open: 38.22	+1.17	1,503	$39.52	$38.22	$38.08	$41.70	$10.52		33.92	$461.05m	0.82%	0.08	1.16	
minyanville	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
msn-money	twin	+3.07%	39.25	38.22	+1.17	57,803	39.52	38.22	38.08	41.70	10.52	11.36 mil	33.84	442.31 mil	0.82%	0.32	1.17	
nasdaq-com	twin	3.07%	$ 39.25	$ 38.22	1.17	57,803	$ 39.52	$ 38.22	$ 38.08	$ 41.70	$ 10.52	11,356,000	33.55	$ 445,723,000	0.84 %	$0.320000	$ 1.17	
optimum	twin	+3.07%	39.25 ( 4:00 pm edt)	38.22	+1.17	57,703	39.52	38.22	38.08	41.70	10.52	11.36m	33.5	445.7m	0.82	0.32	1.17	
paidcontent	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
pc-quote	twin	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	twin	+3.07%	39.25	38.58		59,206	39.52	38.22	38.08	36.32	10.52		33.00		0.79	0.30	1.154	
predictwallstreet	twin	+3.07%	39.25		+1.17	57,803												
raymond-james	twin	3.07	39.25	38.22	1.17	57,803	39.52	38.22	39.25	41.70	10.52		33.55				1.17	
renewable-energy-world	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
screamingmedia	twin	+3.07%	$	open: 38.22	+1.17	1,503	$39.52	$38.22	$38.08	$41.70	$10.52		33.92	$461.05m	0.82%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	+3.07%	last trade: 39.25		change: 1.170								p/e ratio: 33.0					
smartmoney	twin	(3.07%)	39.25	$38.22	1.17	57,803	$39.52	$38.22	$38.08	$41.70	$10.52			432,400	0.84%	$0.08		
stocknod	twin	+3.072%	39.25 usd	38.22	+1.170	57,803	39.52	38.22	38.08	41.70	10.52	11,355,894						
stockpickr	twin	3.07%	$39.25 1.17 | 3.07%	38.22	1.17	57.80k	39.52	38.22	38.08	41.70	10.52							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	2.89%	39.18		+1.10													
streetinsider-com	twin	3.07%	39.25	$38.22	+1.17	57,703	$39.52	$38.22	$38.08	$41.70	$10.52		33.55				$1.17	
thecramerreport	twin		38.08	38.02	-0.87	61564	38.60	37.471										
thestree	twin	3.07%	$39.25	38.22	1.17	57803	39.52	38.22	38.08	-41.7	10.52	1.1355894e7		4.42312071e8				
tickerspy	twin	3.07%	$39.25	38.22	+1.17	57,803	39.52	38.22	38.08	41.70	10.52		32.8	432.4m	0.84%	$0.08		
tmx-quotemedia	twin	3.07%	39.250	38.220	1.170	59,206	39.520	38.220	38.080	41.700	10.520	11,355,894	32.50	445,718,840	0.840	0.080 usd	1.17	
updown	twin	3.07%	$39.25	$38.22	$1.17	57,703	$39.52	$38.22	$38.08	$41.70	$10.52	11.35b	32.26	$432m				
wallstreetsurvivor	twin	3.07%	39.25	38.22	1.17	57,803	39.52	38.22		41.70	11.22		32.50	$432m	0.80%	0.28 -	0.05	
yahoo-finance	twin	3.07%	39.25	38.58	1.17	57,803	39.52	38.22	38.08	41.70	10.52		34.01	445.68m	0.80%	0.32	1.15	
ycharts-com	twin	+2.89%	39.18		+1.10					41.70	10.52		33.49	444.30m	0.97%		1.17	
zacks	twin	(3.07%)	39.25		1.17	vol.  57,803	39.52	38.22		41.70	10.52		27.2	432.44 m	0.84	0.32	1.4	
advfn	mchp	-1.58	32.41	33.15	-0.52	7411776	33.67	32.24										
barchart	mchp	-1.58%	32.41	33.15	-0.52	7,270,605	33.67	32.24	32.93	41.15	26.69		17.85	$6.11 b	3.69%	$1.38	+2.14	
barrons	mchp	1.58%	32.41	33.15	-0.52	7.374m	33.67	32.24				194.72 million		$7.21 billion	4.27%	$0.35		
bloomberg	mchp	-1.579%	32.410	33.150	-0.520	7,411,776	33.670	32.240		41.50	27.46	190.480mil	14.799	6,173.446mil	4.230	0.346 regular cash	2.190	
boston-com	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,409,476	33.67	32.24	32.93	41.50	27.46	190,479,654						
bostonmerchant	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,409,476	33.67	32.24	32.93	41.50	27.46	190,479,654						
business-insider	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,409,476	33.67	32.24	32.93	41.50	27.46	190,479,654						
chron	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
cio-com	mchp	-1.58%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654	14.73	6b	3.7	1.38		
cnn-money	mchp	-1.58%	32.41	33.15	-0.52	7,390,376	33.67	32.24	32.93				14.7	$6.2b	4.27%			
easystockalterts	mchp	-1.57%	32.41	33.15	-0.52	7388076	33.67	32.24	32.93	41.50	27.46		14.73				2.20	
eresearch-fidelity-com	mchp	-1.58%	32.4100	33.1500	-0.5200	7,390,376	33.6700	32.2400	32.9300	41.5000	27.4600	190,561,000	14.97	$6.28b	4.20%	$0.346000		
finance-abc7-com	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
financial-content	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	-1.6%	$32.41	33.15	-0.52	7,390,376	33.67	32.24	32.93	41.50	27.46	191 mil	15.1	6 bil	4.3	1.38	2.14	
finviz	mchp	-1.58%	32.41			7,387,428			32.93	-21.23%	21.44%	190.48m	14.97	6.27b		1.38	2.20	
fool	mchp	-1.97%	$32.28	$33.15	-0.65	6,935,944	$33.67	$32.24	$32.93	$41.50	$27.46		17.40	$6.15b	5.10%	1.38		
foxbusiness	mchp		$32.41		-0.52	7,430,677			$32.93									
google-finance	mchp	(-1.58%)	32.41	33.15	-0.52	7.39m	33.67	32.24		41.50	27.46	190.48m	14.74	6.17b	4.27	0.35	2.20	
howthemarketworks	mchp	-1.579%	32.41	33.15	-0.52	7,388,076	33.67	32.24	32.93									
hpcwire	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,409,476	33.67	32.24	32.93	41.50	27.46	190,479,654						
insidestocks	mchp	-1.58%	32.41	33.15	-0.52	7000589	33.67	32.24					price earnings ratio: 14.28					
investopedia	mchp	-1.58 %	$32.41	33.15	-0.52				32.93									
investorguide	mchp	-1.58%	32.41	33.15	-0.52		33.67	32.24		41.50	26.22		15.33	6.173b			2.148	
marketintellisearch	mchp	-1.18 %	$32.54	$33.01	-0.39	7324.80k	$33.67	$32.24	$32.93			190.48m	14.97	6.27b	4.2 %		2.20	
marketwatch	mchp	-1.58%	$32.41	open: 33.15	-0.52	79,164	$33.67	$32.24	$32.93	$41.50	$27.46		15.32	$7.21b	4.27%	0.35	2.12	
minyanville	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
msn-money	mchp	-1.58%	32.41	33.15	-0.52	7.39 mil	33.67	32.24	32.93	41.50	27.46	190.48 mil	14.73	7.14 bil	3.69%	1.38	2.15	
nasdaq-com	mchp	1.58%	$ 32.41	$ 33.01	0.52	7,390,376	$ 33.67	$ 32.24	$ 32.93	$ 41.50	$ 27.46	190,480,000	15.14	$ 6,173,456,800	4.2 %	$1.384000	$ 2.14	
optimum	mchp	-1.58%	32.41 ( 3:59 pm edt)	33.15	-0.52	7,300,715	33.67	32.24	32.93	41.50	27.46	190.48m	14.7	6.2b	4.27	1.38	2.20	
paidcontent	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
pc-quote	mchp	-1.58%	32.41	33.15	-0.52	7,430,677	33.67	32.24	32.93	41.50	27.46	193,618,451	14.96818	6,275,174,000		0.346		
personal-wealth-biz	mchp	-1.58%	32.41	33.15	-0.52	7,427,729	33.67	32.24	32.93	41.50	26.22		15.33		4.18	1.378	2.148	
predictwallstreet	mchp	-1.61%	32.40		-0.53	7,259,913												
raymond-james	mchp	-1.58	32.41	33.15	-0.52	7,390,376	33.67	32.24	32.41	41.50	27.46		14.15				2.29	
renewable-energy-world	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
screamingmedia	mchp	-1.58%	$	open: 33.15	-0.52	56,310	$33.67	$32.24	$32.93	$41.50	$27.46		15.32	$7.21b	4.27%	0.35	2.12	
scroli	mchp	-1.58%	mchp 32.41	33.15	-0.52	6,932,144	33.67	32.24	32.93	41.50	27.46		14.74				2.20	
simple-stock-quotes	mchp	-1.58%	last trade: 32.41		change: -0.520								p/e ratio: 15.33					
smartmoney	mchp	(-1.58%)	32.41	$33.15	-0.52	7,390,376	$33.67	$32.24	$32.93	$41.50	$27.46			6,275,200	4.19%	$0.35		
stocknod	mchp	-1.579%	32.41 usd	33.15	-0.5200	7,388,076	33.67	32.24	32.93	41.50	27.46	190,479,654						
stockpickr	mchp	-1.58%	$32.41 -0.52 | -1.58%	33.15	-0.52	7.39m	33.67	32.24	32.93	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	-1.58%	32.41		-0.52													
streetinsider-com	mchp	1.58%	32.41	$33.15	-0.52	7,388,076	$33.67	$32.24	$32.93	$41.50	$27.46		14.73				$2.20	
thecramerreport	mchp		32.93	33.58	-4.55	16410524	33.82	32.17										
thestree	mchp	-1.58%	$32.41	33.15	-0.52	7390376	33.67	32.24	32.93	-41.5	27.46	1.90479654e8		7.139177432e9				
tickerspy	mchp	-1.58%	$32.41	33.15	-0.52	7,388,583	33.67	32.24	32.93	41.50	27.46		15.0	6.2b	4.20%	$0.35		
tmx-quotemedia	mchp	-1.58%	32.410	33.150	-0.520	7,430,677	33.670	32.240	32.930	41.500	27.460	190,479,654	15.30	6,173,445,586	4.203	0.346 usd	2.15	
updown	mchp	-1.58%	$32.41	$33.01	-$0.52	7,374,112	$33.67	$32.24	$32.93	$41.50	$27.46	190.48b	14.70	$6.27b				
wallstreetsurvivor	mchp	-1.58%	32.41	33.15	-0.52	7,388,076	33.67	32.24		41.50	27.46		15.30	$6b	4.20%	1.37 -	2.15	
yahoo-finance	mchp	1.58%	32.41	33.15	0.52	7,387,428	33.67	32.24	32.93	41.50	27.46		15.09	6.17b	3.70%	1.38	2.15	
ycharts-com	mchp	-1.58%	32.41		-0.52					41.50	27.46		15.07	6.11b	3.76%		2.15	
zacks	mchp	(-1.58%)	32.41		-0.52	vol.  7,387,776	33.67	32.24		41.50	27.46		15.68	6.27 b	4.20	1.38	2.1	
advfn	pay	0.63	42.97	42.49	0.27	1561665	43.35	41.98										
barchart	pay	+0.63%	42.97	42.49	+0.27	1,421,243	43.35	41.98	42.70	58.88	19.26		32.74	$3.79 b			+1.38	
barrons	pay	0.63%	42.97	42.49	+0.27	1.562m	43.35	41.98				87.78 million		$4.10 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	0.632%	42.970	42.490	0.270	1,561,665	43.350	41.980		58.88	19.26	89.355mil	29.634	3,839.583mil			1.450	
boston-com	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
bostonmerchant	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
business-insider	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
chron	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
cio-com	pay	+0.63%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978	30.91	4b				
cnn-money	pay	+0.63%today&rsquo;s change	42.97data as of 4:02pm et	42.49	+0.27	1,561,665	43.35	41.98	42.70				30.9	$3.8b				
easystockalterts	pay	0.64%	42.97	42.49	+0.27	1561665	43.35	41.98	42.70	56.84	19.26		30.91				1.39	
eresearch-fidelity-com	pay	0.63%	42.9700	42.4900	0.2700	1,561,665	43.3500	41.9800	42.7000	58.8800	19.2600	89,355,000	30.94	$3.82b				
finance-abc7-com	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
finance-abc7chicago-com	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
financial-content	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
finapps-forbes-com	pay	0.6%	$42.97	42.49	0.27	1,561,665	43.35	41.98	42.70	58.88	19.26	89 mil	31.1	4 bil	0.0	0.00	1.38	
finviz	pay	0.63%	42.97			1,558,255			42.70	-27.02%	123.10%	89.35m	30.72	3.82b			1.39	
fool	pay	+0.63%	$42.97	$42.49	0.27	1,561,665	$43.35	$41.98	$42.70	$58.88	$19.26		31.60	$3.84b				
foxbusiness	pay		$42.97		+0.27	1,564,065			$42.70									
google-finance	pay	(0.63%)	42.97	42.49	+0.27	1.56m	43.35	41.98		58.88	19.26	89.35m	31.01	3.84b			1.39	
howthemarketworks	pay	0.632%	42.97	42.49	0.27	1,561,665	43.35	41.98	42.7									
hpcwire	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
insidestocks	pay	+0.63%	42.97	42.49	+0.27	1564065	43.35	41.98					price earnings ratio: 26.04					
investopedia	pay	+0.63 %	$42.97	42.49	+0.27				42.70									
investorguide	pay	+0.63%	42.97	42.49	+0.27		43.35	42.00		58.88	17.86		30.65	3.840b			1.393	
marketintellisearch	pay	0.68 %	$42.99	$42.49	0.29	1537.30k	$43.35	$41.98	$42.70			89.35m	30.72	3.82b	0.0 %		1.39	
marketwatch	pay	+0.63%	$42.97	open: 42.49	+0.27	20,552	$43.35	$41.98	$42.70	$58.88	$19.26		32.06	$4.10b			1.34	
minyanville	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
msn-money	pay	+0.63%	42.97	42.49	+0.27	1.56 mil	43.35	41.98	42.70	58.88	19.26	89.35 mil	30.69	3.92 bil			1.39	
nasdaq-com	pay	0.63%	$ 42.97		0.27	1,561,665	$ 43.35	$ 41.98	$ 42.70	$ 58.88	$ 19.26	89,261,000	31.14	$ 3,835,545,170			$ 1.38	
optimum	pay	+0.63%	42.97 ( 4:02 pm edt)	42.49	+0.27	1,561,665	43.35	41.98	42.70	56.84	19.26	89.35m	30.9	3.8b			1.39	
paidcontent	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
pc-quote	pay	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pay	+0.63%	42.97	42.49		1,564,065	43.35	41.98	42.70	58.88	17.86		30.65			0.00	1.393	
predictwallstreet	pay	+0.63%	42.97		+0.27	1,561,665												
raymond-james	pay	0.63	42.97	42.49	0.27	1,561,665	43.35	41.98	42.97	58.88	19.26		29.63				1.45	
renewable-energy-world	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
screamingmedia	pay	+0.63%	$	open: 42.49	+0.27	20,552	$43.35	$41.98	$42.70	$58.88	$19.26		32.06	$4.10b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	+0.63%	last trade: 42.97		change: 0.270								p/e ratio: 30.65					
smartmoney	pay	(0.63%)	42.97	$42.49	0.27	1,561,665	$43.35	$41.98	$42.70	$58.88	$19.26			3,815,500	0.00%	$0.00		
stocknod	pay	+0.6323%	42.97 usd	42.49	+0.2700	1,561,665	43.35	41.98	42.70	56.84	19.26	89,354,978						
stockpickr	pay	0.63%	$42.97 0.27 | 0.63%	42.49	0.27	1.56m	43.35	41.98	42.70	58.88	19.26							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	0.68%	42.99		+0.29													
streetinsider-com	pay	0.63%	42.97	$42.49	+0.27	1,561,665	$43.35	$41.98	$42.70	$56.84	$19.26		30.91				$1.39	
thecramerreport	pay		42.70	43.43	-1.17	1742210	43.43	42.50										
thestree	pay	0.63%	$42.97	42.49	0.27	1561665	43.35	41.98	42.7	-58.88	19.26	8.9354978e7		3.920002885e9				
tickerspy	pay	0.63%	$42.97	42.49	+0.27	1,561,665	43.35	41.98	42.70	58.88	19.26		30.5	3.8b	0.00%	$0.00		
tmx-quotemedia	pay	0.63%	42.970	42.490	0.270	1,564,065	43.350	41.980	42.700	58.880	19.260	89,354,978	30.70	3,839,583,405			1.39	
updown	pay	0.63%	$42.97	$42.49	$0.27	1,561,665	$43.35	$41.98	$42.70	$58.88	$19.26	88.30b	29.55	$3.81b				
wallstreetsurvivor	pay	0.63%	42.97	42.49	0.27	1,561,665	43.35	41.98		58.88	20.97		30.70	$4b			1.13	
yahoo-finance	pay	0.63%	42.97	42.49	0.27	1,558,255	43.35	41.98	42.70	58.88	19.26		30.85	3.84b			1.39	
ycharts-com	pay	+0.68%	42.99		+0.29					58.88	19.26		30.71	3.80b	0.00%		1.40	
zacks	pay	(0.63%)	42.97		0.27	vol.  1,561,665	43.35	41.98		58.88	19.26		31.87	3.82 b	0.00	0.00	1.34	
advfn	vmed	0.24	27.72	27.93	0.065	6220251	28.29	27.65										
barchart	vmed	+0.22%	27.72	27.83	+0.06	7,434,021	28.29	27.65	27.66	33.28	17.46		77.53	$8.93 b	0.57%	$0.16	+0.13	
barrons	vmed	0.24%	27.72	27.93	+0.065	6.216m	28.29	27.65				327.10 million		$9.20 billion	0.58%	$0.04		
bloomberg	vmed	0.235%	27.720	27.930	0.065	6,220,151	28.290	27.650		33.32	17.56	313.459mil	71.732	8,689.091mil	0.574	0.040 regular cash	0.240	
boston-com	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,218,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
bostonmerchant	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,218,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
business-insider	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,218,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
chron	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
cio-com	vmed	+0.24%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843		9b	0.6	0.16		
cnn-money	vmed	+0.24%	27.72	27.93	+0.065	6,213,371	28.29	27.65	27.66				nm	$8.8b	0.58%			
easystockalterts	vmed	0.21%	27.72	27.93	+0.06	6216451	28.29	27.65	27.66	33.32	17.56						-0.01	
eresearch-fidelity-com	vmed	0.24%	27.7200	27.9300	0.0650	6,218,151	28.2900	27.6500	27.6550	33.3200	17.5600	317,268,000	-1,382.75	$8.77b	0.58%	$0.040000		
finance-abc7-com	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
finance-abc7chicago-com	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
financial-content	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
finapps-forbes-com	vmed	0.2%	$27.72	27.93	0.06	6,218,151	28.29	27.65	27.66	33.32	17.56	317 mil	231.0	9 bil	0.6	0.16	0.12	
finviz	vmed	0.22%	27.72			6,217,951			27.66	-16.70%	58.85%	317.27m		8.78b		0.16	0.00	
fool	vmed	+0.22%	$27.72	$27.93	0.06	4,504,279	$28.29	$27.65	$27.66	$33.32	$17.56		285.20	$8.79b	1.10%	0.16		
foxbusiness	vmed		$27.72		+0.06	6,226,319			$27.66									
google-finance	vmed	(0.24%)	27.72	27.93	+0.06	6.22m	28.29	27.65		33.32	17.56	317.27m	95,586.20	8.79b	0.58	0.04	0.00	
howthemarketworks	vmed	0.235%	27.72	27.93	0.065	6,216,451	28.29	27.65	27.655									
hpcwire	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,218,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
insidestocks	vmed	+0.22%	27.72	27.83	+0.06	4750871	28.29	27.65										
investopedia	vmed	+0.22 %	$27.72	27.93	+0.06				27.66									
investorguide	vmed	+0.24%	27.72	27.96	+0.065		27.97	27.65		33.32	17.56		251.41	8.795b			0.11	
marketintellisearch	vmed	0.25 %	$27.73	$27.93	0.07	6195.40k	$28.29	$27.65	$27.66			317.27m	0.00	8.78b	0.58 %		0.00	
marketwatch	vmed	+0.24%	$27.71	open: 27.93	+0.07	10,696	$28.29	$27.65	$27.66	$33.32	$17.56		1289.30	$9.20b	0.58%	0.04	0.02	
minyanville	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
msn-money	vmed	+0.24%	27.72	27.93	+0.06	6.22 mil	28.29	27.65	27.66	33.32	17.56	317.27 mil	-8.69	8.85 bil	0.57%	0.16	0.12	
nasdaq-com	vmed	0.24%	$ 27.72	$ 27.93	0.065	6,218,151	$ 28.29	$ 27.65	$ 27.655	$ 33.32	$ 17.56	317,268,000	213.23	$ 8,794,668,960	0.58 %	$0.160000	$ 0.13	
optimum	vmed	+0.24%	27.72 ( 4:00 pm edt)	27.93	+0.07	6,216,451	28.29	27.65	27.66	33.32	17.56	317.27m		8.8b	0.58	0.16	-0.01	
paidcontent	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
pc-quote	vmed	0.22%	27.72	27.93	0.06	6,225,866	28.29	27.65	27.655	33.32	17.56	316,524,062		8,774,047,000		0.04		
personal-wealth-biz	vmed	+0.24%	27.72	27.96		6,226,119	28.18	27.65	27.655	33.32	17.56		251.41		0.58	0.16	0.11	
predictwallstreet	vmed	+0.24%	27.72		+0.07	6,218,151												
raymond-james	vmed	0.24	27.72	27.93	0.07	7,894,774	28.29	27.65	27.72	33.32	17.56						-0.02	
renewable-energy-world	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
screamingmedia	vmed	+0.24%	$	open: 27.93	+0.07	10,143	$28.29	$27.65	$27.66	$33.32	$17.56		1289.30	$9.20b	0.58%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	+0.24%	last trade: 27.72		change: 0.065								p/e ratio: 251.41					
smartmoney	vmed	(0.24%)	27.72	$27.93	0.06	6,218,151	$28.29	$27.65	$27.66	$33.32	$17.56			8,774,000	0.58%	$0.04		
stocknod	vmed	+0.2350%	27.72 usd	27.93	+0.0650	6,216,451	28.29	27.65	27.66	32.52	17.56	317,267,843						
stockpickr	vmed	0.24%	$27.72 0.06 | 0.24%	27.93	0.06	6.22m	28.29	27.65	27.66	33.32	17.56							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	0.25%	27.73		+0.07													
streetinsider-com	vmed	0.22%	27.72	$27.93	+0.06	6,216,451	$28.29	$27.65	$27.66	$33.32	$17.56						$-0.01	
thecramerreport	vmed		27.655	27.89	-0.255	5493856	27.97	27.56										
thestree	vmed	0.24%	$27.72	27.93	0.06	6218151	28.29	27.65	27.66	-33.32	17.56	3.17267843e8		8.854945498e9				
tickerspy	vmed	0.24%	$27.72	27.93	+0.07	6,218,151	28.29	27.65	27.65	33.32	17.56		0.0	8.7b	0.58%	$0.04		
tmx-quotemedia	vmed	0.24%	27.720	27.930	0.065	6,226,319	28.290	27.650	27.655	33.320	17.560	317,267,843	282.60	8,794,664,608	0.579	0.040 usd	0.10	
updown	vmed	0.22%	$27.72	$27.93	$0.06	6,212,423	$28.29	$27.65	$27.66	$33.32	$17.56	317.26b	402.79	$8.77b				
wallstreetsurvivor	vmed	0.24%	27.72	27.93	0.07	6,216,451	28.29	27.65		33.32	19.34		282.60	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	0.24%	27.72	27.96	0.06	6,217,951	28.18	27.65	27.66	33.32	17.56		252.00	8.79b	0.60%	0.16	0.11	
ycharts-com	vmed	+0.27%	27.73		+0.07					33.32	17.56							
zacks	vmed	(0.25%)	27.72		0.07	vol.  6,215,949	28.29	27.65		33.32	17.56		76.82	8.77 b	0.58	0.16	.36	
advfn	jcp	0.03	32.1	32.34	0.01	4654788	32.66	32.02										
barchart	jcp	+0.03%	32.10	32.34	+0.01	4,654,788	32.66	32.02	32.09	40.76	18.96		19.64	$7.38 b	2.51%	$0.80	+1.66	
barrons	jcp	0.03%	32.10	32.34	+0.01	4.637m	32.66	32.02				238.00 million		$7.03 billion	2.49%	$0.2		
bloomberg	jcp	0.031%	32.100	32.340	0.010	4,654,788	32.660	32.020		41.00	19.42	213.209mil	18.239	6,844.016mil	2.492	0.200 regular cash	1.760	
boston-com	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
bostonmerchant	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
business-insider	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
chron	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
cio-com	jcp	+0.03%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237	19.81	7b	2.4	0.8		
cnn-money	jcp	+0.03%	32.10	32.34	+0.01	4,654,788	32.66	32.02	32.09				19.8	$6.8b	2.49%			
easystockalterts	jcp	0.03%	32.10	32.34	+0.01	4654788	32.66	32.02	32.09	41.00	19.42		19.81				1.62	
eresearch-fidelity-com	jcp	0.03%	32.1000	32.3400	0.0100	4,654,788	32.6600	32.0200	32.0900	41.0000	19.4200	213,209,000	19.81	$6.84b	2.49%	$0.200000		
finance-abc7-com	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,653,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,653,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
financial-content	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,653,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	0.0%	$32.10	32.34	0.01	4,653,788	32.66	32.02	32.09	41.00	19.42	213 mil	19.3	7 bil	2.5	0.80	1.66	
finviz	jcp	0.03%	32.10			4,637,707			32.09	-21.24%	69.36%	213.21m	19.94	6.84b		0.80	1.61	
fool	jcp	+0.03%	$32.10	$32.34	0.01	4,633,443	$32.66	$32.02	$32.09	$41.00	$19.42		19.20	$6.84b	3.10%	0.80		
foxbusiness	jcp		$32.10		+0.01	4,654,788			$32.09									
google-finance	jcp	(0.03%)	32.10	32.34	+0.01	4.65m	32.66	32.02		41.00	19.42	213.21m	19.97	6.84b	2.49	0.20	1.61	
howthemarketworks	jcp	0.031%	32.1	32.34	0.01	4,636,907	32.66	32.02	32.09									
hpcwire	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
insidestocks	jcp	+0.03%	32.10	32.34	+0.01	4654700	32.66	32.02					price earnings ratio: 19.81					
investopedia	jcp	+0.03 %	$32.10	32.34	+0.01				32.09									
investorguide	jcp	+0.03%	32.10	32.34	+0.01		32.66	32.02		41.00	19.42		19.22	6.844b			1.67	
marketintellisearch	jcp	0.03 %	$32.10	$32.34	0.01	4598.50k	$32.66	$32.02	$32.09			213.21m	19.93	6.84b	2.49 %		1.61	
marketwatch	jcp	+0.03%	$32.18	open: 32.34	+0.01	7,949	$32.66	$32.02	$32.09	$41.00	$19.42		19.49	$7.03b	2.49%	0.20	1.65	
minyanville	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
msn-money	jcp	+0.03%	32.10	32.34	+0.01	4.65 mil	32.66	32.02	32.09	41.00	19.42	213.21 mil	19.69	6.78 bil	2.51%	0.80	1.65	
nasdaq-com	jcp	0.03%	$ 32.10		0.01	4,653,788	$ 32.66	$ 32.02	$ 32.09	$ 41	$ 19.42	213,209,000	19.34	$ 6,844,008,900	2.49 %	$0.800000	$ 1.66	
optimum	jcp	+0.03%	32.10 ( 4:15 pm edt)	32.34	+0.01	4,653,788	32.66	32.02	32.09	41.00	19.42	213.21m	19.8	6.8b	2.49	0.80	1.62	
paidcontent	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
pc-quote	jcp	0.03%	32.1	32.34	0.01	4,654,788	32.66	32.02	32.09	41.00	19.42	213,142,586	19.68712	6,841,877,000		0.2		
personal-wealth-biz	jcp	+0.03%	32.10	32.34		4,654,788	32.66	32.02	32.09	41.00	19.42		19.22		2.49	0.80	1.67	
predictwallstreet	jcp	+0.97%	32.40		+0.31	1,422,142												
raymond-james	jcp	0.03	32.10	32.34	0.01	4,654,788	32.66	32.02	32.10	41.00	19.42		19.69				1.63	
renewable-energy-world	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
screamingmedia	jcp	+0.03%	$	open: 32.34	+0.01	7,949	$32.66	$32.02	$32.09	$41.00	$19.42		19.49	$7.03b	2.49%	0.20	1.65	
scroli	jcp	0.03%	jcp 32.10	32.34	0.01	4,168,691	32.66	32.02	32.09	41.00	19.42		19.97				1.61	
simple-stock-quotes	jcp	+0.03%	last trade: 32.10		change: 0.010								p/e ratio: 19.22					
smartmoney	jcp	(0.03%)	32.10	$32.34	0.01	4,654,788	$32.66	$32.02	$32.09	$41.00	$19.42			6,841,900	2.49%	$0.20		
stocknod	jcp	+0.0312%	32.10 usd	32.34	+0.0100	4,654,788	32.66	32.02	32.09	41.00	19.42	213,209,237						
stockpickr	jcp	0.03%	$32.10 0.01 | 0.03%	32.32	0.01	4.64m	32.66	32.02	32.09	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	0.06%	32.11		+0.02													
streetinsider-com	jcp	0.03%	32.10	$32.34	+0.01	4,653,788	$32.66	$32.02	$32.09	$41.00	$19.42		19.81				$1.62	
thecramerreport	jcp		32.475	31.64	+0.665	1300911	32.62	31.33										
thestree	jcp	0.03%	$32.1	32.32	0.01	4637607	32.66	32.02	32.09	-41.0	19.42	2.13209237e8		6.782185829e9				
tickerspy	jcp	0.03%	$32.10	32.34	+0.01	4,653,788	32.66	32.02	32.09	41.00	19.42		19.7	6.9b	2.49%	$0.20		
tmx-quotemedia	jcp	0.03%	32.100	32.340	0.010	4,654,788	32.660	32.020	32.090	41.000	19.420	213,209,237	19.30	6,844,016,508	2.492	0.200 usd	1.66	
updown	jcp	0.03%	$32.10	$32.34	$0.01	4,626,363	$32.66	$32.02	$32.09	$41.00	$19.42	229.87b	19.13	$6.84b				
wallstreetsurvivor	jcp	0.03%	32.10	32.34	0.01	4,636,907	32.66	32.02		41.00	19.42		19.30	$7b	2.50%	0.80 -	1.63	
yahoo-finance	jcp	0.03%	32.10	32.34	0.01	4,654,788	32.66	32.02	32.09	41.00	19.42		19.22	6.84b	2.50%	0.80	1.67	
ycharts-com	jcp	+0.06%	32.11		+0.02					41.00	19.42		19.34	7.38b	2.30%		1.66	
zacks	jcp	(0.03%)	32.10		0.01	vol.  4,654,788	32.66	32.02		41.00	19.42		19.81	6.84 b	2.49	0.80	1.62	
advfn	fcx	1.97	54.89	54.61	1.06	17615146	55.89	54.38										
barchart	fcx	+1.50%	54.89	54.61	+0.81	17,615,146	55.89	54.38	54.08	60.19	28.92		10.27	$51.95 b	1.88%	$1.00	+5.15	
barrons	fcx	1.97%	54.89	54.61	+1.06	17.564m	55.89	54.38				949.00 million		$52.21 billion	1.82%	$0.25		
bloomberg	fcx	1.969%	54.890	54.610	1.060	17,615,146	55.890	54.380		60.75	29.40	947.315mil	10.576	51,998.140mil	3.450	0.250 regular cash	5.190	
boston-com	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,615,146	55.89	54.38	54.08	122.69	46.06	947,315,321						
bostonmerchant	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,615,146	55.89	54.38	54.08	122.69	46.06	947,315,321						
business-insider	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,615,146	55.89	54.38	54.08	122.69	46.06	947,315,321						
chron	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,614,635	55.89	54.38	54.08	122.69	46.06	947,315,321						
cio-com	fcx	+1.50%	54.89 usd	54.61	+0.8100	17,614,635	55.89	54.38	54.08	122.69	46.06	947,315,321	19.19	52b	1.8	1		
cnn-money	fcx	+1.97%	54.89	54.61	+1.06	17,614,635	55.89	54.38	53.83				19.2	$52.0b	1.82%			
easystockalterts	fcx	1.48%	54.89	54.61	+0.81	17614435	55.89	54.38	54.08	122.69	46.06		19.19				2.86	
eresearch-fidelity-com	fcx	1.97%	54.8900	54.6100	1.0600	17,614,635	55.8900	54.3800	53.8300	61.3450	29.9550	947,315,000	10.52	$51.23b	1.85%	$0.250000		
finance-abc7-com	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
financial-content	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	2.0%	$54.89	54.61	1.06	17,612,435	55.89	54.38	53.83	61.34	29.95	947 mil	10.7	52 bil	1.8	1.00	5.14	
finviz	fcx	1.50%	54.89			17,586,436			54.08	-10.11%	85.46%	947.32m	10.70	52.00b		1.00	5.13	
fool	fcx	+1.97%	$54.89	$54.61	1.06	17,313,634	$55.89	$54.38	$53.83	$61.35	$29.95		18.60	$52.00b	0.90%	1.00		
foxbusiness	fcx		$54.89		+0.81	17,628,211			$54.08									
google-finance	fcx	(1.97%)	54.89	54.61	+1.06	17.61m	55.89	54.38		61.35	29.95	947.32m	10.69	52.00b	1.82	0.25	5.13	
howthemarketworks	fcx	1.498%	54.89	54.61	0.81	17,564,435	55.89	54.38	54.08									
hpcwire	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,615,146	55.89	54.38	54.08	122.69	46.06	947,315,321						
insidestocks	fcx	+1.96%	54.89	54.61	+1.06	17590584	55.89	54.38					price earnings ratio: 10.68					
investopedia	fcx	+1.50 %	$54.89	54.61	+0.81				54.08									
investorguide	fcx	+1.97%	54.89	54.61	+1.06		55.89	54.38		61.345	28.355		10.47	51.998b			5.142	
marketintellisearch	fcx	1.97 %	$54.89	$54.61	1.06	17153.80k	$55.89	$54.38	$53.83			947.32m	10.54	51.23b	1.85 %		5.13	
marketwatch	fcx	+1.97%	$54.54	open: 54.61	+1.06	315,881	$55.89	$54.38	$53.83	$61.35	$29.96		10.72	$52.21b	1.82%	0.25	5.12	
minyanville	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
msn-money	fcx	+1.97%	54.89	54.61	+1.06	17.61 mil	55.89	54.38	53.83	61.35	29.96	947.32 mil	10.68	50.49 bil	1.88%	1.00	5.13	
nasdaq-com	fcx	1.5%	$ 54.89		0.81	17,612,435	$ 55.89	$ 54.38	$ 54.08	$ 61.345	$ 29.955	947,315,000	10.68	$ 51,998,120,350	1.85 %	$1.000000	$ 5.14	
optimum	fcx	+1.50%	54.89 ( 4:15 pm edt)	54.61	+0.81	17,612,435	55.89	54.38	54.08	122.69	46.06	947.32m	19.2	52.0b	1.82	1.00	2.86	
paidcontent	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
pc-quote	fcx	1.97%	54.89	54.61	1.06	17,615,146	55.89	54.38	53.83	61.35	29.96	933,177,992	10.5214	51,222,140,000		0.25		
personal-wealth-biz	fcx	+1.97%	54.89	54.61		17,628,212	55.89	54.38	53.83	61.345	28.355		10.47		1.21	0.65	5.142	
predictwallstreet	fcx	+3.23%	55.57		+1.74	6,395,070												
raymond-james	fcx	1.97	54.89	54.61	1.06	17,612,435	55.89	54.38	54.89	61.35	29.96		10.59				5.19	
renewable-energy-world	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
screamingmedia	fcx	+1.97%	$	open: 54.61	+1.06	314,630	$55.89	$54.38	$53.83	$61.35	$29.96		10.72	$52.21b	1.82%	0.25	5.12	
scroli	fcx	1.97%	fcx 54.89	54.61	1.06	16,185,344	55.89	54.38	53.83	61.35	29.95		10.69				5.13	
simple-stock-quotes	fcx	+1.97%	last trade: 54.89		change: 1.060								p/e ratio: 10.47					
smartmoney	fcx	(1.97%)	54.89	$54.61	1.06	17,612,435	$55.89	$54.38	$53.83	$61.34	$29.96			51,230,800	1.85%	$0.25		
stocknod	fcx	+1.498%	54.89 usd	54.61	+0.8100	17,612,435	55.89	54.38	54.08	122.69	46.06	947,315,321						
stockpickr	fcx	1.50%	$54.89 0.81 | 1.50%	54.55	0.81	17.58m	55.89	54.38	54.08	61.35	29.96							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	1.53%	54.91		+0.83													
streetinsider-com	fcx	1.50%	54.89	$54.61	+0.81	17,612,435	$55.89	$54.38	$54.08	$122.69	$46.06		19.19				$2.86	
thecramerreport	fcx		54.08	53.10	+0.78	18317162	55.08	53.05										
thestree	fcx	1.5%	$54.89	54.55	0.81	17575735	55.89	54.38	54.08	-61.35	29.96	9.47315321e8		5.0491906609e10				
tickerspy	fcx	1.97%	$54.89	54.61	+1.06	17,612,435	55.89	54.38	53.83	61.34	29.95		10.5	51.2b	1.85%	$0.25		
tmx-quotemedia	fcx	1.97%	54.890	54.610	1.060	17,628,211	55.890	54.380	53.830	61.345	29.955	947,315,321	18.90	51,998,137,970	2.733	0.250 usd	2.86	
updown	fcx	1.97%	$54.89	$54.61	$1.06	17,294,444	$55.89	$54.38	$53.83	$61.34	$29.96	947.31b	10.34	$51.23b				
wallstreetsurvivor	fcx	1.50%	54.89	54.61	0.81	17,564,435	55.89	54.38		61.35	32.86		18.90	$51b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	1.97%	54.89	54.61	1.06	17,612,435	55.89	54.38	53.83	61.35	29.96		10.67	52.00b	1.90%	1.00	5.14	
ycharts-com	fcx	+1.53%	54.91		+0.83					61.34	29.95		10.68	51.97b	1.97%		5.14	
zacks	fcx	(1.97%)	54.89		1.06	vol.  17,612,435	55.89	54.38		61.35	29.96		10.42	51.23 b	1.85	1.00	5.19	
advfn	pag	0.56	23.26	23.32	0.13	748841	23.65	23.08										
barchart	pag	+0.56%	23.26	23.32	+0.13	748,841	23.65	23.08	23.13	23.94	11.58		16.70	$2.15 b	0.31%	$0.07	+1.33	
barrons	pag	0.56%	23.26	23.32	+0.13	741,495	23.65	23.08				92.09 million		$2.16 billion	1.20%	$0.07		
bloomberg	pag	0.562%	23.260	23.320	0.130	748,841	23.650	23.080		23.94	11.58	92.628mil	16.978	2,154.537mil	0.300	0.070 regular cash	1.370	
boston-com	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
bostonmerchant	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
business-insider	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
chron	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
cio-com	pag	+0.56%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403	16.86	2b	1.2	0.28		
cnn-money	pag	+0.56%	23.26	23.32	+0.13	748,841	23.65	23.08	23.13				16.9	$2.2b	1.20%			
easystockalterts	pag	0.56%	23.26	23.32	+0.13	748841	23.65	23.08	23.13	23.94	11.27		16.86				1.38	
eresearch-fidelity-com	pag	0.56%	23.2600	23.3200	0.1300	748,841	23.6500	23.0800	23.1300	23.9400	11.5800	92,628,000	16.76	$2.14b	1.21%	$0.070000		
finance-abc7-com	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
finance-abc7chicago-com	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
financial-content	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
finapps-forbes-com	pag	0.6%	$23.26	23.32	0.13	748,841	23.65	23.08	23.13	23.94	11.58	93 mil	17.5	2 bil	1.2	0.28	1.33	
finviz	pag	0.56%	23.26			748,841			23.13	-2.84%	101.54%	92.63m	16.98	2.15b		0.28	1.37	
fool	pag	+0.56%	$23.26	$23.32	0.13	741,495	$23.65	$23.08	$23.13	$23.94	$11.58		17.30	$2.15b	4.90%	0.07		
foxbusiness	pag		$23.26		+0.13	748,841			$23.13									
google-finance	pag	(0.56%)	23.26	23.32	+0.13	748,841.00	23.65	23.08		23.94	11.58	92.63m	16.92	2.15b	1.20	0.07	1.37	
howthemarketworks	pag	0.562%	23.26	23.32	0.13	741,495	23.65	23.08	23.13									
hpcwire	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
insidestocks	pag	+0.56%	23.26	23.32	+0.13	748800	23.65	23.08					price earnings ratio: 16.98					
investopedia	pag	+0.56 %	$23.26	23.32	+0.13				23.13									
investorguide	pag	+0.56%	23.26	23.32	+0.13		23.65	23.08		23.24	11.62		17.51	2.155b			1.321	
marketintellisearch	pag	0.56 %	$23.26	$23.32	0.13	711.20k	$23.65	$23.08	$23.13			92.63m	16.88	2.14b	1.21 %		1.37	
marketwatch	pag	+0.56%	$23.26	open: 23.32	+0.13	50,446	$23.65	$23.08	$23.13	$23.94	$11.62		16.97	$2.16b	1.20%	0.07	1.37	
minyanville	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
msn-money	pag	+0.56%	23.26	23.32	+0.13	748,841	23.65	23.08	23.13	23.94	11.58	92.63 mil	17.36	2.12 bil	1.22%	0.28	1.32	
nasdaq-com	pag	0.56%	$ 23.26		0.13	748,841	$ 23.65	$ 23.08	$ 23.13	$ 23.94	$ 11.58	92,628,000	17.49	$ 2,154,527,280	1.21 %	$0.280000	$ 1.33	
optimum	pag	+0.56%	23.26 ( 4:15 pm edt)	23.32	+0.13	748,841	23.65	23.08	23.13	23.94	11.27	92.63m	16.9	2.2b	1.20	0.28	1.38	
paidcontent	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
pc-quote	pag	0.56%	23.26	23.32	0.13	748,841	23.65	23.08	23.13	23.94	11.58	92,110,301	17.26119	2,142,486,000		0.07		
personal-wealth-biz	pag	+0.56%	23.26	23.32		748,841	23.65	23.08	23.13	23.24	11.62		17.51		0.30	0.07	1.321	
predictwallstreet	pag	+0.56%	23.26		+0.13	748,841												
raymond-james	pag	0.56	23.26	23.32	0.13	748,841	23.65	23.08	23.26	23.94	11.58		16.86				1.38	
renewable-energy-world	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
screamingmedia	pag	+0.56%	$	open: 23.32	+0.13	50,446	$23.65	$23.08	$23.13	$23.94	$11.62		16.97	$2.16b	1.20%	0.07	1.37	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	+0.56%	last trade: 23.26		change: 0.130								p/e ratio: 17.51					
smartmoney	pag	(0.56%)	23.26	$23.32	0.13	748,841	$23.65	$23.08	$23.13	$23.94	$11.58			2,142,500	1.21%	$0.07		
stocknod	pag	+0.5620%	23.26 usd	23.32	+0.1300	748,841	23.65	23.08	23.13	23.94	11.27	92,628,403						
stockpickr	pag	0.56%	$23.26 0.13 | 0.56%	23.28	0.13	748.84k	23.65	23.08	23.13	23.94	11.58							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	0.69%	23.29		+0.16													
streetinsider-com	pag	0.56%	23.26	$23.32	+0.13	748,841	$23.65	$23.08	$23.13	$23.94	$11.27		16.86				$1.38	
thecramerreport	pag		23.13	22.81	+0.25	761603	23.36	22.77										
thestree	pag	0.56%	$23.26	23.28	0.13	748841	23.65	23.08	23.13	-23.94	11.58	9.2628403e7		2.119337861e9				
tickerspy	pag	0.56%	$23.26	23.32	+0.13	748,841	23.65	23.08	23.13	23.94	11.58		17.3	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	0.56%	23.260	23.320	0.130	748,841	23.650	23.080	23.130	23.940	11.620	92,628,403	17.50	2,154,536,654	1.204	0.070 usd	1.32	
updown	pag	0.56%	$23.26	$23.32	$0.13	698,495	$23.65	$23.08	$23.13	$23.94	$11.58	92.62b	17.49	$2.14b				
wallstreetsurvivor	pag	0.56%	23.26	23.32	0.13	741,495	23.65	23.08		23.94	11.62		17.50	$2b	1.20%		1.18	
yahoo-finance	pag	0.56%	23.26	23.32	0.13	748,841	23.65	23.08	23.13	23.94	11.58		17.61	2.15b	1.20%	0.28	1.32	
ycharts-com	pag	+0.69%	23.29		+0.16					23.94	11.27		17.51	2.16b	1.19%		1.33	
zacks	pag	(0.56%)	23.26		0.13	vol.  748,841	23.65	23.08		23.94	11.27		16.88	2.14 b	0.30	0.07	1.37	
advfn	laz	1.63	34.22	33.95	0.55	1253189	34.38	33.79										
barchart	laz	+1.63%	34.22	33.96	+0.55	1,253,189	34.38	33.79	33.67	46.36	27.15		16.72	$3.87 b	1.83%	$0.64	+2.05	
barrons	laz	1.63%	34.22	33.95	+0.55	1.253m	34.38	33.79				138.47 million		$4.73 billion	1.87%	$0.16		
bloomberg	laz	1.634%	34.220	33.950	0.550	1,253,189	34.380	33.790		46.54	27.53	119.698mil	16.693	4,373.985mil	1.564	0.160 regular cash	2.050	
boston-com	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
bostonmerchant	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
business-insider	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
chron	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
cio-com	laz	+1.63%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000		4b	1.8	0.64		
cnn-money	laz	+1.63%today&rsquo;s change	34.22data as of 4:02pm et	33.95	+0.55	1,252,189	34.38	33.79	33.67					$3.8b	1.87%			
easystockalterts	laz	1.62%	34.22	33.95	+0.55	1253189	34.38	33.79	33.67	46.54	27.53						0.00	
eresearch-fidelity-com	laz	1.63%	34.2200	33.9500	0.5500	1,253,189	34.3800	33.7900	33.6700	46.5400	27.5300	119,698,000	16.03	$4.03b	1.90%	$0.160000		
finance-abc7-com	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
finance-abc7chicago-com	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
financial-content	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
finapps-forbes-com	laz	1.6%	$34.22	33.95	0.55	1,253,189	34.38	33.79	33.67	46.54	27.53	120 mil	16.3	4 bil	1.9	0.64	2.10	
finviz	laz	1.63%	34.22			1,253,189			33.67	-26.18%	26.04%	119.70m	16.11	4.03b		0.64	2.09	
fool	laz	+1.63%	$34.22	$33.95	0.55	1,253,189	$34.38	$33.79	$33.67	$46.54	$27.53		16.60	$4.10b	1.20%	0.64		
foxbusiness	laz		$34.22		+0.55	1,253,189			$33.67									
google-finance	laz	(1.63%)	34.22	33.95	+0.55	1.25m	34.38	33.79		46.54	27.53	119.70m	16.35	4.10b	1.87	0.16	2.09	
howthemarketworks	laz	1.634%	34.22	33.95	0.55	1,253,189	34.38	33.79	33.67									
hpcwire	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
insidestocks	laz	+1.63%	34.22	33.96	+0.55	1253189	34.38	33.79					price earnings ratio: 16.77					
investopedia	laz	+1.63 %	$34.22	33.95	+0.55				33.67									
investorguide	laz	+1.63%	34.22	33.95	+0.55		34.38	33.79		46.54	25.70		17.96	4.004b			1.875	
marketintellisearch	laz	1.63 %	$34.22	$33.95	0.55	1268.20k	$34.38	$33.79	$33.67			119.70m	16.11	4.03b	1.9 %		2.09	
marketwatch	laz	+1.63%	$34.16	open: 33.95	+0.55	1,000	$34.38	$33.79	$33.67	$46.54	$27.53		17.30	$4.73b	1.87%	0.16	1.98	
minyanville	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
msn-money	laz	+1.63%	34.22	33.95	+0.55	1.25 mil	34.38	33.79	33.67	46.54	27.53	119.70 mil	24.27	4.18 bil	1.83%	0.64	2.09	
nasdaq-com	laz	1.63%	$ 34.22		0.55	1,253,189	$ 34.38	$ 33.79	$ 33.67	$ 46.54	$ 27.53	119,698,000	16.69	$ 4,096,065,560	1.9 %	$0.640000	$ 2.05	
optimum	laz	+1.63%	34.22 ( 4:15 pm edt)	33.95	+0.55	1,253,189	34.38	33.79	33.67	46.54	27.53	110.92m		3.8b	1.87	0.64		
paidcontent	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
pc-quote	laz	1.63%	34.22	33.95	0.55	1,253,189	34.38	33.79	33.67	46.54	27.53	117,774,158	23.87943	4,030,232,000		0.16		
personal-wealth-biz	laz	+1.63%	34.22	33.95		1,253,189	34.38	33.79	33.67	46.54	25.70		17.96		1.59	0.535	1.875	
predictwallstreet	laz	+1.63%	34.22		+0.55	1,253,189												
raymond-james	laz	1.63	34.22	33.95	0.55	1,253,189	34.38	33.79	34.22	46.54	27.53		14.44				2.37	
renewable-energy-world	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
screamingmedia	laz	+1.63%	$	open: 33.95	+0.55	1,000	$34.38	$33.79	$33.67	$46.54	$27.53		17.30	$4.73b	1.87%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	+1.63%	last trade: 34.22		change: 0.550								p/e ratio: 17.96					
smartmoney	laz	(1.63%)	34.22	$33.95	0.55	1,253,189	$34.38	$33.79	$33.67	$46.54	$27.53			4,030,200	1.90%	$0.16		
stocknod	laz	+1.634%	34.22 usd	33.95	+0.5500	1,253,189	34.38	33.79	33.67	46.54	27.53	110,925,000						
stockpickr	laz	1.63%	$34.22 0.55 | 1.63%	33.95	0.55	1.25m	34.38	33.79	33.67	46.54	27.53							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	1.57%	34.20		+0.53													
streetinsider-com	laz	1.63%	34.22	$33.95	+0.55	1,253,189	$34.38	$33.79	$33.67	$46.54	$27.53						$0.00	
thecramerreport	laz		33.67	34.78	-1.28	2255728	34.8987	33.67										
thestree	laz	1.63%	$34.22	33.95	0.55	1253189	34.38	33.79	33.67	-46.54	27.53	1.19697937e8		4.183442863e9				
tickerspy	laz	1.63%	$34.22	33.95	+0.55	1,253,189	34.38	33.79	33.67	46.54	27.53		23.9	4.0b	1.90%	$0.16		
tmx-quotemedia	laz	1.63%	34.220	33.950	0.550	1,253,189	34.380	33.790	33.670	46.540	27.530	119,697,937	16.00	4,096,063,404	1.901	0.160 usd	2.11	
updown	laz	1.63%	$34.22	$33.95	$0.55	1,252,189	$34.38	$33.79	$33.67	$46.54	$27.53	119.69b	14.16	$4.03b				
wallstreetsurvivor	laz	1.63%	34.22	33.95	0.55	1,253,189	34.38	33.79		46.54	29.82		16.00	$4b	1.90%	0.50 -	1.36	
yahoo-finance	laz	1.63%	34.22	33.95	0.55	1,253,189	34.38	33.79	33.67	46.54	27.53		18.25	4.00b	1.80%	0.64	1.88	
ycharts-com	laz	+1.57%	34.20		+0.53					46.54	27.53		15.76	3.87b	1.67%		2.17	
zacks	laz	(1.63%)	34.22		0.55	vol.  1,253,189	34.38	33.79		46.54	27.53		16.11	4.03 b	1.90	0.64	2.09	
advfn	cdzi	3.31	10.92	10.59	0.35	25850	10.99	10.58										
barchart	cdzi	+3.31%	10.92	10.59	+0.35	27,635	10.99	10.58	10.57	13.74	9.30		0.00	$151.02 m			-0.23	
barrons	cdzi	3.31%	10.92	10.59	+0.35	25,850	10.99	10.58				13.67 million		$159.01 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	3.311%	10.920	10.590	0.350	25,850	10.990	10.580		13.74	9.30	13.827mil		150.995mil			-1.090	
boston-com	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
business-insider	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
chron	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
cio-com	cdzi	+3.31%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354		151m				
cnn-money	cdzi	+3.31%	10.92	10.59	+0.35	23,501	10.99	10.58	10.57				nm	$151.0m				
easystockalterts	cdzi	3.31%	10.92	10.59	+0.35	25850	10.99	10.58	10.57	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	3.31%	10.9200	10.5900	0.3500	25,850	10.9900	10.5800	10.5700	13.7400	9.3000	14,232,000	nm	$150.43m				
finance-abc7-com	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
financial-content	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	3.3%	$10.92	10.59	0.35	25,850	10.99	10.58	10.57	13.74	9.30	14 mil		155 mil	0.0	0.00		
finviz	cdzi	3.31%	10.92			25,850			10.57	-20.52%	17.42%	13.83m		151.02m			-1.09	
fool	cdzi	+3.31%	$10.92	$10.59	0.35	23,501	$10.99	$10.58	$10.57	$13.74	$9.30		0.00	$150.99m				
foxbusiness	cdzi		$10.92		+0.35	25,850			$10.57									
google-finance	cdzi	(3.31%)	10.92	10.59	+0.35	25,850.00	10.99	10.58		13.74	9.30	13.83m		150.99m			-1.09	
howthemarketworks	cdzi	3.311%	10.92	10.59	0.35	23,501	10.99	10.58	10.57									
hpcwire	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
insidestocks	cdzi	+3.31%	10.92	10.59	+0.35	25850	10.99	10.58										
investopedia	cdzi	+3.31 %	$10.92	10.59	+0.35				10.57									
investorguide	cdzi	+3.31%	10.92	10.59	+0.35		10.99	10.58		14.00	9.30			151.0m			-1.09	
marketintellisearch	cdzi	3.31 %	$10.92	$10.59	0.35	23.40k	$10.99	$10.58	$10.57			13.83m	0.00	0.15b	0.0 %		-1.09	
marketwatch	cdzi	+3.31%	$10.92	open: 10.59	+0.35	2,349	$10.99	$10.58	$10.57	$13.74	$9.30			$159.01m				
minyanville	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
msn-money	cdzi	+3.31%	10.92	10.59	+0.35	25,850	10.99	10.58	10.57	13.74	9.30	13.83 mil	-10.02	150.17 mil			-1.09	
nasdaq-com	cdzi	3.31%	$ 10.92	$ 10.59	0.35	25,850	$ 10.99	$ 10.58	$ 10.57	$ 13.74	$ 9.30	13,827,000		$ 150,990,840				
optimum	cdzi	+3.31%	10.92 ( 4:30 pm edt)	10.59	+0.35	25,850	10.99	10.58	10.57	13.74	9.30	13.83m		151.0m			-1.09	
paidcontent	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
pc-quote	cdzi	3.31%	10.92	10.59	0.35	25,850	10.99	10.58	10.57	13.74	9.30	13,775,842	-9.69725	150,432,000				
personal-wealth-biz	cdzi	+3.31%	10.92	10.59		25,850	10.99	10.58	10.57	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	+3.31%	10.92		+0.35	25,850												
raymond-james	cdzi	3.31	10.92	10.59	0.35	25,850	10.99	10.58	10.92	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
screamingmedia	cdzi	+3.31%	$	open: 10.59	+0.35	2,349	$10.99	$10.58	$10.57	$13.74	$9.30			$159.01m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+3.31%	last trade: 10.92		change: 0.350													
smartmoney	cdzi	(3.31%)	10.92	$10.59	0.35	25,850	$10.99	$10.58	$10.57	$13.74	$9.30			146,200	0.00%	$0.00		
stocknod	cdzi	+3.311%	10.92 usd	10.59	+0.3500	25,850	10.99	10.58	10.57	13.74	9.300	13,827,354						
stockpickr	cdzi	3.31%	$10.92 0.35 | 3.31%	10.59	0.35	25.85k	10.99	10.58	10.57	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	3.31%	10.92	$10.59	+0.35	25,850	$10.99	$10.58	$10.57	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		10.57	10.99	-0.29	52673	11.09	10.46										
thestree	cdzi	3.31%	$10.92	10.59	0.35	25850	10.99	10.58	10.57	-13.74	9.3	1.3827354e7		1.50165064e8				
tickerspy	cdzi	3.31%	$10.92	10.59	+0.35	25,850	10.99	10.58	10.57	13.74	9.30		-9.7	146.1m	0.00%	$0.00		
tmx-quotemedia	cdzi	3.31%	10.920	10.590	0.350	25,850	10.990	10.580	10.570	13.740	9.300	13,827,354		150,994,706			-1.09	
updown	cdzi	3.31%	$10.92	$10.59	$0.35	23,501	$10.99	$10.58	$10.57	$13.74	$9.30	13.82b		$146m				
wallstreetsurvivor	cdzi	3.31%	10.92	10.59	0.35	23,501	10.99	10.58		13.36	9.30			$146m			-1.16	
yahoo-finance	cdzi	3.31%	10.92	10.59	0.35	25,850	10.99	10.58	10.57	13.74	9.30			150.99m			-1.09	
ycharts-com	cdzi	+3.12%	10.90		+0.33					13.74	9.30			150.75m	0.00%		-1.09	
zacks	cdzi	(3.31%)	10.92		0.35	vol.  25,850	10.99	10.58		13.74	9.30			146.15 m	0.00	0.00		
advfn	fcs	1.77	16.13	16.14	0.28	7272349	16.5	15.76										
barchart	fcs	+1.77%	16.13	16.14	+0.28	7,272,349	16.50	15.76	15.85	21.02	7.71		10.28	$2.06 b			+1.35	
barrons	fcs	1.77%	16.13	16.14	+0.28	7.202m	16.50	15.76				128.00 million		$2.23 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	1.767%	16.130	16.140	0.280	7,272,349	16.500	15.760		21.02	7.71	127.599mil	11.201	2,058.167mil			1.440	
boston-com	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,349	16.50	15.76	15.85	20.99	7.710	127,598,725						
bostonmerchant	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,349	16.50	15.76	15.85	20.99	7.710	127,598,725						
business-insider	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,349	16.50	15.76	15.85	20.99	7.710	127,598,725						
chron	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
cio-com	fcs	+1.77%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725	11.95	2b				
cnn-money	fcs	+1.77%	16.13	16.14	+0.28	7,272,249	16.50	15.76	15.85				11.9	$2.1b				
easystockalterts	fcs	1.73%	16.13	16.14	+0.28	7272249	16.50	15.76	15.85	20.99	7.71		11.95				1.35	
eresearch-fidelity-com	fcs	1.77%	16.1300	16.1400	0.2800	7,272,249	16.5000	15.7600	15.8500	21.0200	7.7100	127,599,000	11.74	$2.02b				
finance-abc7-com	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
financial-content	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	1.8%	$16.13	16.14	0.28	7,272,249	16.50	15.76	15.85	21.02	7.71	128 mil	11.9	2 bil	0.0	0.00	1.35	
finviz	fcs	1.77%	16.13			7,238,199			15.85	-23.26%	109.21%	127.60m	11.86	2.06b			1.36	
fool	fcs	+1.77%	$16.13	$16.14	0.28	7,203,199	$16.50	$15.76	$15.85	$21.02	$7.71		12.60	$2.06b				
foxbusiness	fcs		$16.13		+0.28	7,272,449			$15.85									
google-finance	fcs	(1.77%)	16.13	16.14	+0.28	7.27m	16.50	15.76		21.02	7.71	127.60m	11.89	2.06b			1.36	
howthemarketworks	fcs	1.767%	16.13	16.14	0.28	7,203,199	16.5	15.76	15.85									
hpcwire	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,349	16.50	15.76	15.85	20.99	7.710	127,598,725						
insidestocks	fcs	+1.77%	16.13	16.14	+0.28	7203073	16.50	15.76					price earnings ratio: 9.72					
investopedia	fcs	+1.77 %	$16.13	16.14	+0.28				15.85									
investorguide	fcs	+1.77%	16.13	16.14	+0.28		16.50	15.76		21.02	7.71		11.73	2.058b			1.351	
marketintellisearch	fcs	1.77 %	$16.13	$16.14	0.28	6976.40k	$16.50	$15.76	$15.85			127.60m	11.65	2.02b	0.0 %		1.36	
marketwatch	fcs	+1.77%	$16.19	open: 16.14	+0.28	168,633	$16.50	$15.76	$15.85	$21.02	$7.71		12.13	$2.23b			1.33	
minyanville	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
msn-money	fcs	+1.77%	16.13	16.14	+0.28	7.27 mil	16.50	15.76	15.85	21.02	7.71	127.60 mil	11.95	2.18 bil			1.36	
nasdaq-com	fcs	1.77%	$ 16.13		0.28	7,272,249	$ 16.50	$ 15.76	$ 15.85	$ 21.02	$ 7.71	127,599,000	11.95	$ 2,058,171,870			$ 1.35	
optimum	fcs	+1.77%	16.13 ( 4:15 pm edt)	16.14	+0.28	7,272,249	16.50	15.76	15.85	20.99	7.71	127.60m	11.9	2.1b			1.35	
paidcontent	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
pc-quote	fcs	1.77%	16.13	16.14	0.28	7,272,349	16.5	15.76	15.85	21.02	7.71	125,384,017	11.74074	2,022,444,000				
personal-wealth-biz	fcs	+1.77%	16.13	16.14		7,272,449	16.50	15.76	15.85	21.02	7.71		11.73			0.00	1.351	
predictwallstreet	fcs	+1.77%	16.13		+0.28	7,272,249												
raymond-james	fcs	1.77	16.13	16.14	0.28	7,272,249	16.50	15.76	16.13	21.02	7.71		11.60				1.39	
renewable-energy-world	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
screamingmedia	fcs	+1.77%	$	open: 16.14	+0.28	168,933	$16.50	$15.76	$15.85	$21.02	$7.71		12.13	$2.23b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	+1.77%	last trade: 16.13		change: 0.280								p/e ratio: 11.73					
smartmoney	fcs	(1.77%)	16.13	$16.14	0.28	7,272,249	$16.50	$15.76	$15.85	$21.02	$7.71			2,022,400	0.00%	$0.00		
stocknod	fcs	+1.767%	16.13 usd	16.14	+0.2800	7,272,249	16.50	15.76	15.85	20.99	7.710	127,598,725						
stockpickr	fcs	1.77%	$16.13 0.28 | 1.77%	16.10	0.28	7.24m	16.50	15.76	15.85	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	1.77%	16.13		+0.28													
streetinsider-com	fcs	1.77%	16.13	$16.14	+0.28	7,272,249	$16.50	$15.76	$15.85	$20.99	$7.71		11.95				$1.35	
thecramerreport	fcs		15.85	16.81	-1.21	3434260	16.81	15.76										
thestree	fcs	1.77%	$16.13	16.1	0.28	7238199	16.5	15.76	15.85	-21.02	7.71	1.27598725e8		2.176834249e9				
tickerspy	fcs	1.77%	$16.13	16.14	+0.28	7,272,249	16.50	15.76	15.85	21.02	7.71		11.7	2.0b	0.00%	$0.00		
tmx-quotemedia	fcs	1.77%	16.130	16.140	0.280	7,272,449	16.500	15.760	15.850	21.020	7.710	127,598,725	11.70	2,058,167,434			1.35	
updown	fcs	1.77%	$16.13	$16.14	$0.28	7,070,783	$16.50	$15.76	$15.85	$21.02	$7.71	127.59b	11.38	$2.02b				
wallstreetsurvivor	fcs	1.77%	16.13	16.14	0.28	7,203,199	16.50	15.76		21.02	7.71		11.70	$2b			1.20	
yahoo-finance	fcs	1.77%	16.13	16.14	0.28	7,272,249	16.50	15.76	15.85	21.02	7.71		11.94	2.06b			1.35	
ycharts-com	fcs	+1.77%	16.13		+0.28					21.02	7.71		11.95	2.06b	0.00%		1.35	
zacks	fcs	(1.77%)	16.13		0.28	vol.  7,272,249	16.50	15.76		21.02	7.71		9.55	2.02 b	0.00	0.00	1.66	
advfn	rah	-0.21	86.76	87.08	-0.18	252151	87.3699	86.73										
barchart	rah	-0.21%	86.76	87.08	-0.18	252,151	87.37	86.73	86.94	91.35	53.90		17.20	$4.77 b			+4.49	
barrons	rah	0.21%	86.76	87.08	-0.18	251,226	87.37	86.73				55.62 million		$4.82 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.207%	86.760	87.080	-0.180	252,151	87.370	86.730		91.35	53.90	55.044mil	16.685	4,775.651mil		1.000 special cash	5.200	
boston-com	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
business-insider	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
chron	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
cio-com	rah	-0.21%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384	19.32	5b				
cnn-money	rah	-0.21%	86.76	87.02	-0.18	252,151	87.37	86.73	86.94				19.3	$4.8b				
easystockalterts	rah	-0.21%	86.76	87.08	-0.18	252151	87.37	86.73	86.94	91.35	53.90		19.32				4.49	
eresearch-fidelity-com	rah	-0.21%	86.7600	87.0800	-0.1800	252,151	87.3699	86.7300	86.9400	91.3510	53.9000	55,044,000	19.36	$4.79b				
finance-abc7-com	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
financial-content	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-0.2%	$86.76	87.08	-0.18	252,151	87.37	86.73	86.94	91.35	53.90	55 mil	19.3	5 bil	0.0	0.00	4.49	
finviz	rah	-0.21%	86.76			252,151			86.94	-5.02%	60.96%	55.04m	19.24	4.78b			4.51	
fool	rah	-0.21%	$86.76	$87.08	-0.18	252,151	$87.37	$86.73	$86.94	$91.35	$53.90		19.40	$4.78b				
foxbusiness	rah		$86.76		-0.18	252,151			$86.94									
google-finance	rah	(-0.21%)	86.76	87.08	-0.18	252,151.00	87.37	86.73		91.35	53.90	55.04m	19.26	4.78b			4.51	
howthemarketworks	rah	-0.207%	86.76	87.08	-0.18	251,751	87.3699	86.73	86.94									
hpcwire	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
insidestocks	rah	-0.21%	86.76	87.08	-0.18	252151	87.37	86.73					price earnings ratio: 17.15					
investopedia	rah	-0.21 %	$86.76	87.08	-0.18				86.94									
investorguide	rah	-0.21%	86.76	87.08	-0.18		87.3699	86.73		91.35	53.90		19.36	4.776b			4.49	
marketintellisearch	rah	-0.21 %	$86.76	$87.08	-0.18	269.00k	$87.37	$86.73	$86.94			55.04m	19.28	4.79b	0.0 %		4.51	
marketwatch	rah	-0.21%	$86.76	open: 87.08	-0.18	604	$87.37	$86.73	$86.94	$91.35	$53.90		19.30	$4.82b			4.49	
minyanville	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
msn-money	rah	-0.21%	86.76	87.08	-0.18	252,151	87.37	86.73	86.94	91.35	53.90	55.04 mil	19.32	4.79 bil			4.51	
nasdaq-com	rah	0.21%	$ 86.76		0.18	252,151	$ 87.3699	$ 86.73	$ 86.94	$ 91.351	$ 53.90	55,044,000	19.32	$ 4,775,617,440			$ 4.49	
optimum	rah	-0.21%	86.76 ( 4:15 pm edt)	87.08	-0.18	252,151	87.37	86.73	86.94	91.35	53.90	55.04m	19.3	4.8b			4.49	
paidcontent	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
pc-quote	rah	-0.21%	86.76	87.08	-0.18	252,151	87.3699	86.73	86.94	91.35	53.90	55,158,200	19.36303	4,785,525,000		1.0		
personal-wealth-biz	rah	-0.21%	86.76	87.08	-0.18	252,151	87.3699	86.73	86.94	91.35	53.90		19.36			0.00	4.49	
predictwallstreet	rah	-0.21%	86.76		-0.18	252,151												
raymond-james	rah	-0.21	86.76	87.08	-0.18	252,151	87.37	86.73	86.76	91.35	53.90		19.07				4.55	
renewable-energy-world	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
screamingmedia	rah	-0.21%	$	open: 87.08	-0.18	604	$87.37	$86.73	$86.94	$91.35	$53.90		19.30	$4.82b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.21%	last trade: 86.76		change: -0.180								p/e ratio: 19.36					
smartmoney	rah	(-0.21%)	86.76	$87.08	-0.18	252,151	$87.37	$86.73	$86.94	$91.35	$53.90			4,785,600	0.00%	$1.00		
stocknod	rah	-0.2070%	86.76 usd	87.08	-0.1800	252,151	87.37	86.73	86.94	91.35	53.90	55,044,384						
stockpickr	rah	-0.21%	$86.76 -0.18 | -0.21%	87.08	-0.18	252.15k	87.37	86.73	86.94	91.35	53.90							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	-0.20%	86.77		-0.17													
streetinsider-com	rah	0.21%	86.76	$87.08	-0.18	252,151	$87.37	$86.73	$86.94	$91.35	$53.90		19.32				$4.49	
thecramerreport	rah		86.94	86.94	-0.10	333144	87.2799	86.78										
thestree	rah	-0.21%	$86.76	87.08	-0.18	252151	87.37	86.73	86.94	-91.35	53.9	5.5044384e7		4.791063183e9				
tickerspy	rah	-0.21%	$86.76	87.08	-0.18	252,151	87.37	86.73	86.94	91.35	53.90		19.4	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	-0.21%	86.760	87.080	-0.180	252,151	87.370	86.730	86.940	91.351	53.900	55,044,384	19.40	4,775,650,756			4.49	
updown	rah	-0.21%	$86.76	$87.08	-$0.18	250,522	$87.37	$86.73	$86.94	$91.35	$53.90	55.04b	19.06	$4.78b				
wallstreetsurvivor	rah	-0.21%	86.76	87.08	-0.18	251,751	87.37	86.73		91.35	54.70		19.40	$5b			3.74	
yahoo-finance	rah	0.21%	86.76	87.08	0.18	252,151	87.37	86.73	86.94	91.35	53.90		19.32	4.78b			4.49	
ycharts-com	rah	-0.20%	86.77		-0.17					91.30	53.90		19.33	4.77b	0.00%		4.49	
zacks	rah	(-0.21%)	86.76		-0.18	vol.  252,151	87.37	86.73		91.35	53.90		17.18	4.79 b	0.00	0.00	5.06	
advfn	ntap	-1.42	51.23	52.49	-0.74	5044618	52.75	51.16										
barchart	ntap	-1.42%	51.23	52.49	-0.74	4,486,183	52.75	51.16	51.97	61.02	37.04		30.74	$18.85 b			+1.62	
barrons	ntap	1.42%	51.23	52.49	-0.74	5.039m	52.75	51.16				393.70 million		$19.85 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-1.424%	51.230	52.490	-0.740	5,042,618	52.750	51.160		61.02	37.04	371.113mil	31.429	19,012.100mil			1.630	
boston-com	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
bostonmerchant	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
business-insider	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
chron	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
cio-com	ntap	-1.42%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544	29.96	19b				
cnn-money	ntap	-1.42%	51.23	52.49	-0.74	5,033,408	52.75	51.16	51.97				30.0	$19.0b				
easystockalterts	ntap	-1.41%	51.23	52.49	-0.74	5037584	52.75	51.16	51.97	61.02	37.04		29.96				1.71	
eresearch-fidelity-com	ntap	-1.42%	51.2300	52.4900	-0.7400	5,044,618	52.7500	51.1600	51.9700	61.0200	37.0400	371,113,000	30.39	$19.29b				
finance-abc7-com	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
finance-abc7chicago-com	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
financial-content	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
finapps-forbes-com	ntap	-1.4%	$51.23	52.49	-0.74	5,044,618	52.75	51.16	51.97	61.02	37.04	371 mil	31.6	19 bil	0.0	0.00	1.62	
finviz	ntap	-1.42%	51.23			5,043,568			51.97	-16.04%	38.31%	371.11m	30.39	19.29b			1.71	
fool	ntap	-1.42%	$51.23	$52.49	-0.74	5,042,618	$52.75	$51.16	$51.97	$61.02	$37.04		30.70	$19.01b				
foxbusiness	ntap		$51.23		-0.74	5,060,368			$51.97									
google-finance	ntap	(-1.42%)	51.23	52.49	-0.74	5.04m	52.75	51.16		61.02	37.04	371.11m	30.01	19.01b			1.71	
howthemarketworks	ntap	-1.424%	51.23	52.49	-0.74	5,037,584	52.75	51.16	51.97									
hpcwire	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
insidestocks	ntap	-1.42%	51.23	52.49	-0.74	4370503	52.75	51.16					price earnings ratio: 24.17					
investopedia	ntap	-1.42 %	$51.23	52.49	-0.74				51.97									
investorguide	ntap	-1.42%	51.23	52.27	-0.74		52.75	51.16		61.02	36.33		30.39	19.012b			1.71	
marketintellisearch	ntap	-1.58 %	$51.15	$52.49	-0.82	4986.60k	$52.75	$51.15	$51.97			371.11m	30.39	19.29b	0.0 %		1.71	
marketwatch	ntap	-1.42%	$51.23	open: 52.49	-0.74	27,733	$52.75	$51.16	$51.97	$61.02	$37.04		32.33	$19.85b			1.58	
minyanville	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
msn-money	ntap	-1.42%	51.23	52.49	-0.74	5.04 mil	52.75	51.16	51.97	61.02	37.04	371.11 mil	29.96	19.51 bil			1.71	
nasdaq-com	ntap	1.42%	$ 51.23	$ 52.49	0.74	5,044,618	$ 52.75	$ 51.16	$ 51.97	$ 61.02	$ 37.04	367,872,000	31.62	$ 18,846,082,560			$ 1.62	
optimum	ntap	-1.42%	51.23 ( 4:00 pm edt)	52.49	-0.74	5,031,992	52.75	51.16	51.97	61.02	37.04	371.11m	30.0	19.0b			1.71	
paidcontent	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
pc-quote	ntap	-1.42%	51.23	52.49	-0.74	5,060,368	52.75	51.16	51.97	61.02	37.04	376,473,590	30.39181	19,286,742,000				
personal-wealth-biz	ntap	-1.42%	51.23	52.27	-0.74	5,059,318	52.75	51.16	51.97	61.02	36.33		30.39			0.00	1.71	
predictwallstreet	ntap	-1.42%	51.23		-0.74	5,044,618												
raymond-james	ntap	-1.42	51.23	52.49	-0.74	5,044,618	52.75	51.16	51.23	61.02	37.04		27.40				1.87	
renewable-energy-world	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
screamingmedia	ntap	-1.42%	$	open: 52.49	-0.74	24,974	$52.75	$51.16	$51.97	$61.02	$37.04		32.33	$19.85b			1.58	
scroli	ntap	-1.42%	ntap 51.23	52.49	-0.74	4,404,274	52.75	51.16	51.97	61.02	37.04		30.01				1.71	
simple-stock-quotes	ntap	-1.42%	last trade: 51.23		change: -0.740								p/e ratio: 30.39					
smartmoney	ntap	(-1.42%)	51.23	$52.49	-0.74	5,044,618	$52.75	$51.16	$51.97	$61.02	$37.04			19,286,700	0.00%	$0.00		
stocknod	ntap	-1.424%	51.23 usd	52.49	-0.7400	5,037,584	52.75	51.16	51.97	61.02	37.04	371,112,544						
stockpickr	ntap	-1.42%	$51.23 -0.74 | -1.42%	52.49	-0.74	5.04m	52.75	51.16	51.97	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	-1.41%	51.24		-0.73													
streetinsider-com	ntap	1.42%	51.23	$52.49	-0.74	5,037,584	$52.75	$51.16	$51.97	$61.02	$37.04		29.96				$1.71	
thecramerreport	ntap		51.97	52.58	-0.59	5241320	52.67	51.785										
thestree	ntap	-1.42%	$51.23	52.49	-0.74	5044618	52.75	51.16	51.97	-61.02	37.04	3.71112544e8		1.9505675313e10				
tickerspy	ntap	-1.42%	$51.23	52.49	-0.74	5,042,618	52.75	51.16	51.97	61.02	37.04		30.4	19.1b	0.00%	$0.00		
tmx-quotemedia	ntap	-1.42%	51.230	52.490	-0.740	5,060,368	52.750	51.160	51.970	61.020	37.040	371,112,544	30.40	19,012,095,629			1.71	
updown	ntap	-1.42%	$51.23	$52.49	-$0.74	5,035,606	$52.75	$51.16	$51.97	$61.02	$37.04	367.87b	27.79	$19.28b				
wallstreetsurvivor	ntap	-1.42%	51.23	52.49	-0.74	5,037,584	52.75	51.16		61.02	37.04		30.40	$19b			1.71	
yahoo-finance	ntap	1.42%	51.23	52.27	0.74	5,043,568	52.75	51.16	51.97	61.02	37.04		29.96	19.01b			1.71	
ycharts-com	ntap	-1.40%	51.24		-0.73					61.02	37.04		29.96	18.85b	0.00%		1.71	
zacks	ntap	(-1.42%)	51.23		-0.74	vol.  5,038,082	52.75	51.16		61.02	37.04		30.39	19.29 b	0.00	0.00	1.71	
advfn	rad	1.57	1.29	1.28	0.02	5920826	1.31	1.27										
barchart	rad	+1.57%	1.29	1.28	+0.02	5,920,826	1.31	1.27	1.27	1.47	0.86		0.00	$1.15 b			-0.63	
barrons	rad	1.57%	1.29	1.28	+0.02	5.814m	1.31	1.27				882.95 million		$1.16 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	1.575%	1.290	1.280	0.020	5,920,826	1.310	1.270		1.47	0.86	890.228mil		1,148.394mil			-0.410	
boston-com	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
bostonmerchant	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
business-insider	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
chron	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
cio-com	rad	+1.57%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995		1b				
cnn-money	rad	+1.57%	1.29	1.28	+0.02	5,812,293	1.31	1.27	1.27				nm	$1.1b				
easystockalterts	rad	1.56%	1.29	1.28	+0.02	5920826	1.31	1.27	1.27	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	1.57%	1.2900	1.2800	0.0200	5,920,826	1.3100	1.2700	1.2700	1.4700	0.8600	890,228,000	nm	$1.13b				
finance-abc7-com	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
financial-content	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	1.6%	$1.29	1.28	0.02	5,920,826	1.31	1.27	1.27	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	1.57%	1.29			5,920,826			1.27	-12.24%	50.00%	890.23m		1.15b			-0.63	
fool	rad	+1.57%	$1.29	$1.28	0.02	5,920,826	$1.31	$1.27	$1.27	$1.47	$0.86		0.00	$1.15b				
foxbusiness	rad		$1.29		+0.02	5,920,826			$1.27									
google-finance	rad	(1.57%)	1.29	1.28	+0.02	5.92m	1.31	1.27		1.47	0.86	890.23m		1.15b			-0.63	
howthemarketworks	rad	1.575%	1.29	1.28	0.02	5,815,337	1.31	1.27	1.27									
hpcwire	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
insidestocks	rad	+1.57%	1.29	1.28	+0.02	5823617	1.31	1.27										
investopedia	rad	+1.57 %	$1.29	1.28	+0.02				1.27									
investorguide	rad	+1.57%	1.29	1.28	+0.02		1.31	1.27		1.47	0.86			1.148b			-0.628	
marketintellisearch	rad	1.57 %	$1.29	$1.28	0.02	5789.90k	$1.31	$1.27	$1.27			890.23m	0.00	1.13b	0.0 %		-0.63	
marketwatch	rad	+1.57%	$1.29	open: 1.28	+0.02	109,533	$1.31	$1.27	$1.27	$1.47	$0.86			$1.16b				
minyanville	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
msn-money	rad	+1.57%	1.29	1.28	+0.02	5.92 mil	1.31	1.27	1.27	1.47	0.86	890.23 mil	-2.08	1.14 bil			-0.63	
nasdaq-com	rad	1.57%	$ 1.29		0.02	5,920,826	$ 1.31	$ 1.27	$ 1.27	$ 1.47	$ 0.86	890,228,000		$ 1,148,394,120			$ -0.63	
optimum	rad	+1.57%	1.29 ( 4:15 pm edt)	1.28	+0.02	5,920,826	1.31	1.27	1.27	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
pc-quote	rad	1.57%	1.29	1.28	0.02	5,920,826	1.31	1.27	1.27	1.47	0.86	876,426,047	-2.04839	1,130,590,000				
personal-wealth-biz	rad	+1.57%	1.29	1.28		5,920,826	1.31	1.27	1.27	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	-0.78%	1.27		-0.01	7,907,363												
raymond-james	rad	1.57	1.29	1.28	0.02	5,920,826	1.31	1.27	1.29	1.47	0.86						-0.63	
renewable-energy-world	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
screamingmedia	rad	+1.57%	$	open: 1.28	+0.02	109,533	$1.31	$1.27	$1.27	$1.47	$0.86			$1.16b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	+1.57%	last trade: 1.29		change: 0.020													
smartmoney	rad	(1.57%)	1.29	$1.28	0.02	5,920,826	$1.31	$1.27	$1.27	$1.47	$0.86			1,130,600	0.00%	$0.88		
stocknod	rad	+1.575%	1.290 usd	1.280	+0.0200	5,920,826	1.310	1.270	1.270	1.470	0.8600	890,227,995						
stockpickr	rad	1.57%	$1.29 0.02 | 1.57%	1.28	0.02	5.92m	1.31	1.27	1.27	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	0.39%	1.27		+0.01													
streetinsider-com	rad	1.57%	1.29	$1.28	+0.02	5,920,826	$1.31	$1.27	$1.27	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.28		0.00	3500												
thestree	rad	1.57%	$1.29	1.28	0.02	5920826	1.31	1.27	1.27	-1.47	0.86	8.90227995e8		1.139491834e9				
tickerspy	rad	1.57%	$1.29	1.28	+0.02	5,920,826	1.31	1.27	1.27	1.47	0.86		-2.0	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	1.57%	1.290	1.280	0.020	5,920,826	1.310	1.270	1.270	1.470	0.860	890,227,995		1,148,394,114			-0.63	
updown	rad	1.57%	$1.29	$1.28	$0.02	5,812,293	$1.31	$1.27	$1.27	$1.47	$0.86	890.24b		$1.13b				
wallstreetsurvivor	rad	1.57%	1.29	1.28	0.02	5,815,337	1.31	1.27		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	1.57%	1.29	1.28	0.02	5,920,826	1.31	1.27	1.27	1.47	0.86			1.15b			-0.63	
ycharts-com	rad	+0.39%	1.27		+0.01					1.47	0.86			1.14b	0.00%		-0.62	
zacks	rad	(1.57%)	1.29		0.02	vol.  5,920,826	1.31	1.27		1.47	0.86			1.13 b	0.00	0.00	-.57	
advfn	ctrp	3.22	44.5	43.51	1.39	1310711	45.0	43.51										
barchart	ctrp	+3.22%	44.50	43.51	+1.39	1,187,947	45.00	43.51	43.11	53.16	36.00		40.53	$6.58 b			+1.08	
barrons	ctrp	3.22%	44.50	43.51	+1.39	1.304m	45.00	43.51				150.31 million		$6.64 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	3.224%	44.500	43.510	1.390	1,310,711	45.000	43.510		53.16	35.80	136.221mil	40.986	6,057.752mil		0.112 regular cash	1.085	
boston-com	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,310,411	45.00	43.51	43.11	53.16	34.86	136,220,000						
bostonmerchant	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,310,411	45.00	43.51	43.11	53.16	34.86	136,220,000						
business-insider	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,310,411	45.00	43.51	43.11	53.16	34.86	136,220,000						
chron	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
cio-com	ctrp	+3.22%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000		6b				
cnn-money	ctrp	+3.22%today&rsquo;s change	44.50data as of 3:59pm et	43.51	+1.39	1,273,022	45.00	43.51	43.11				51.7	$6.4b				
easystockalterts	ctrp	3.19%	44.50	43.51	+1.39	1275122	45.00	43.51	43.11	53.16	34.86						0.00	
eresearch-fidelity-com	ctrp	3.22%	44.5000	43.5100	1.3900	1,308,011	45.0000	43.5100	43.1100	53.1600	35.8000	143,541,000	39.19	$6.19b				
finance-abc7-com	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
finance-abc7chicago-com	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
financial-content	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
finapps-forbes-com	ctrp	3.2%	$44.50	43.51	1.39	1,308,011	45.00	43.51	43.11	53.16	35.80	144 mil	41.2	6 bil	0.0	0.00	1.08	
finviz	ctrp	3.22%	44.50			1,307,811			43.11	-16.29%	24.30%	143.54m	38.84	6.19b			1.11	
fool	ctrp	+3.22%	$44.50	$43.51	1.39	1,307,811	$45.00	$43.51	$43.11	$53.16	$35.80		23.80	$6.06b	0.60%	0.22		
foxbusiness	ctrp		$44.50		+1.39	1,310,711			$43.11									
google-finance	ctrp	(3.22%)	44.50	43.51	+1.39	1.31m	45.00	43.51		53.16	35.80	574.16m	40.13	25.55b			1.11	
howthemarketworks	ctrp	3.224%	44.5	43.51	1.39	1,307,511	45	43.51	43.11									
hpcwire	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,310,411	45.00	43.51	43.11	53.16	34.86	136,220,000						
insidestocks	ctrp	+3.22%	44.50	43.51	+1.39	1069413	45.00	43.51										
investopedia	ctrp	+3.21 %	$44.50	43.51	+1.38				43.11									
investorguide	ctrp	+3.22%	44.50	43.89	+1.39		45.00	43.51		53.16	35.80		38.77	6.389b			1.112	
marketintellisearch	ctrp	3.25 %	$44.51	$43.51	1.40	1296.80k	$45.00	$43.51	$43.11			143.54m	38.84	6.19b	0.0 %		1.11	
marketwatch	ctrp	+3.22%	$44.50	open: 43.51	+1.39	61,808	$45.00	$43.51	$43.11	$53.16	$36.00		41.53	$6.64b			1.07	
minyanville	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
msn-money	ctrp	+3.22%	44.50	43.51	+1.39	1.31 mil	45.00	43.51	43.11	53.16	35.80	143.54 mil	40.09	6.28 bil			1.11	
nasdaq-com	ctrp	3.22%	$ 44.50	$ 43.51	1.39	1,308,011	$ 45	$ 43.51	$ 43.11	$ 53.16	$ 35.80	143,564,000	41.2	$ 6,388,598,000			$ 1.08	
optimum	ctrp	+3.22%	44.50 ( 4:00 pm edt)	43.51	+1.39	1,275,122	45.00	43.51	43.11	53.16	34.86	136.22m		6.1b	0.27	0.12		
paidcontent	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
pc-quote	ctrp	3.22%	44.5	43.51	1.39	1,311,121	45.0	43.51	43.11	53.16	35.80	139,079,640	38.83784	6,189,044,000		0.112		
personal-wealth-biz	ctrp	+3.22%	44.50	43.89		1,310,711	45.00	43.51	43.11	53.16	35.80		38.77			0.00	1.112	
predictwallstreet	ctrp	+3.22%	44.50		+1.39	1,308,011												
raymond-james	ctrp	3.22	44.50	43.51	1.39	1,308,011	45.00	43.51	44.50	53.16	35.80		38.36				1.16	
renewable-energy-world	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
screamingmedia	ctrp	+3.22%	$	open: 43.51	+1.39	59,308	$45.00	$43.51	$43.11	$53.16	$36.00		41.53	$6.64b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	+3.22%	last trade: 44.50		change: 1.390								p/e ratio: 38.77					
smartmoney	ctrp	(3.22%)	44.50	$43.51	1.39	1,308,011	$45.00	$43.51	$43.11	$53.16	$35.80			5,872,400	0.00%	$0.11		
stocknod	ctrp	+3.224%	44.50 usd	43.51	+1.390	1,307,711	45.00	43.51	43.11	53.16	34.86	136,220,000						
stockpickr	ctrp	3.22%	$44.50 1.39 | 3.22%	43.51	1.39	1.30m	45.00	43.51	43.11	53.16	35.80							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	3.22%	44.50		+1.39													
streetinsider-com	ctrp	3.22%	44.50	$43.51	+1.39	1,275,122	$45.00	$43.51	$43.11	$53.16	$34.86						$0.00	
thecramerreport	ctrp		43.11	43.40	-0.66	1330521	43.69	42.99										
thestree	ctrp	3.22%	$44.5	43.51	1.39	1303906	45.0	43.51	43.11	-53.16	35.8	1.3622e8		5.9623494e9				
tickerspy	ctrp	3.22%	$44.50	43.51	+1.39	1,307,811	45.00	43.51	43.11	53.16	35.80		38.8	6.1b	0.00%	$0.11		
tmx-quotemedia	ctrp	3.22%	44.500	43.510	1.390	1,310,711	45.000	43.510	43.110	53.160	35.800	136,220,000	23.50	6,061,790,000			1.84	
updown	ctrp	3.22%	$44.50	$43.51	$1.39	1,301,906	$45.00	$43.51	$43.11	$53.16	$35.80	136.22b	5.64	$5.87b			7.64	
wallstreetsurvivor	ctrp	3.22%	44.50	43.51	1.39	1,307,511	45.00	43.51		53.16	36.64		23.50	$6b			1.06	
yahoo-finance	ctrp	3.22%	44.50	43.89	1.39	1,308,011	45.00	43.51	43.11	53.16	35.80		40.02	6.39b			1.11	
ycharts-com	ctrp	+3.22%	44.50		+1.39					53.16	34.86		41.20	6.58b	0.00%		1.08	
zacks	ctrp	(3.22%)	44.50		1.39	vol.  1,305,611	45.00	43.51		53.16	34.86		39.92	6.19 b	0.00	0.00	1.08	
advfn	iaci	0.19	37.74	37.95	0.07	693220	38.4	37.41										
barchart	iaci	+0.19%	37.74	37.95	+0.07	693,220	38.40	37.41	37.67	39.39	22.15		55.54	$3.34 b			+1.37	
barrons	iaci	0.19%	37.74	37.95	+0.07	693,220	38.40	37.41				106.27 million		$3.51 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	0.186%	37.740	37.950	0.070	693,220	38.400	37.410		39.39	22.15	85.293mil		3,437.444mil			-0.555	
boston-com	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
bostonmerchant	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
business-insider	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
chron	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
cio-com	iaci	+0.19%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921	111.00	3b				
cnn-money	iaci	+0.19%	37.74	37.95	+0.07	692,146	38.40	37.41	37.67				111.0	$3.2b				
easystockalterts	iaci	0.18%	37.74	37.95	+0.07	693220	38.40	37.41	37.67	39.39	22.15		111.00				0.34	
eresearch-fidelity-com	iaci	0.19%	37.7400	37.9500	0.0700	693,220	38.4000	37.4100	37.6700	39.3900	22.1500	90,035,000	150.68	$3.39b				
finance-abc7-com	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
finance-abc7chicago-com	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
financial-content	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
finapps-forbes-com	iaci	0.2%	$37.74	37.95	0.07	693,220	38.40	37.41	37.67	39.39	22.15	85 mil	27.5	3 bil	0.0	0.00	1.37	
finviz	iaci	0.19%	37.74			693,220			37.67	-4.19%	70.38%	90.04m	121.52	3.39b			0.31	
fool	iaci	+0.19%	$37.74	$37.95	0.07	693,220	$38.40	$37.41	$37.67	$39.39	$22.15		107.90	$3.39b				
foxbusiness	iaci		$37.74		+0.07	693,220			$37.67									
google-finance	iaci	(0.19%)	37.74	37.95	+0.07	693,220.00	38.40	37.41		39.39	22.15	90.04m	123.20	3.40b			0.31	
howthemarketworks	iaci	0.186%	37.74	37.95	0.07	692,705	38.4	37.41	37.67									
hpcwire	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
insidestocks	iaci	+0.19%	37.74	37.95	+0.07	693220	38.40	37.41					price earnings ratio: 31.71					
investopedia	iaci	+0.19 %	$37.74	37.95	+0.07				37.67									
investorguide	iaci	+0.19%	37.74	38.03	+0.07		38.40	37.41		36.93	21.47		27.88	3.392b			1.351	
marketintellisearch	iaci	0.19 %	$37.74	$38.03	0.07	688.00k	$37.95	$37.41	$37.67			90.04m	121.52	3.39b	0.0 %		0.31	
marketwatch	iaci	+0.19%	$37.73	open: 37.95	+0.07	908	$38.40	$37.41	$37.67	$39.39	$22.15		126.31	$3.51b			0.30	
minyanville	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
msn-money	iaci	+0.19%	37.74	37.95	+0.07	693,220	38.40	37.41	37.67	39.39	22.15	90.04 mil	130.14	3.4 bil			1.25	
nasdaq-com	iaci	0.19%	$ 37.74	$ 37.95	0.07	693,220	$ 38.40	$ 37.41	$ 37.67	$ 39.39	$ 22.15	85,440,000	27.55	$ 3,224,505,600			$ 1.37	
optimum	iaci	+0.19%	37.74 ( 4:30 pm edt)	37.95	+0.07	693,220	38.40	37.41	37.67	39.39	22.15	85.44m	111.0	3.2b			0.34	
paidcontent	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
pc-quote	iaci	0.19%	37.74	37.95	0.07	693,220	38.4	37.41	37.67	39.39	22.15	85,134,799	129.89655	3,212,987,000				
personal-wealth-biz	iaci	+0.19%	37.74	38.03		693,220	38.40	37.41	37.67	36.93	21.47		27.88			0.00	1.351	
predictwallstreet	iaci	+0.19%	37.74		+0.07	693,220												
raymond-james	iaci	0.19	37.74	37.95	0.07	693,220	38.40	37.41	37.74	39.39	22.15		145.15				0.26	
renewable-energy-world	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
screamingmedia	iaci	+0.19%	$	open: 37.95	+0.07	908	$38.40	$37.41	$37.67	$39.39	$22.15		126.31	$3.51b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	+0.19%	last trade: 37.74		change: 0.070								p/e ratio: 27.88					
smartmoney	iaci	(0.19%)	37.74	$37.95	0.07	693,220	$38.40	$37.41	$37.67	$39.39	$22.15			3,218,500	0.00%	$0.00		
stocknod	iaci	+0.1858%	37.74 usd	37.95	+0.0700	693,220	38.40	37.41	37.67	39.39	22.15	85,439,921						
stockpickr	iaci	0.19%	$37.74 0.07 | 0.19%	37.95	0.07	693.22k	38.40	37.41	37.67	39.39	22.15							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	0.19%	37.74		+0.07													
streetinsider-com	iaci	0.19%	37.74	$37.95	+0.07	693,220	$38.40	$37.41	$37.67	$39.39	$22.15		111.00				$0.34	
thecramerreport	iaci		37.67	37.92	-0.10	1229622	38.10	37.53										
thestree	iaci	0.19%	$37.74	37.95	0.07	693220	38.4	37.41	37.67	-39.39	22.15	8.9888134e7		3.227065816e9				
tickerspy	iaci	0.19%	$37.74	37.95	+0.07	693,220	38.40	37.41	37.67	39.39	22.15		129.9	3.3b	0.00%	$0.00		
tmx-quotemedia	iaci	0.19%	37.740	37.950	0.070	693,220	38.400	37.410	37.670	39.390	22.150	89,888,134	107.60	3,392,378,177			0.35	
updown	iaci	0.19%	$37.74	$37.95	$0.07	691,646	$38.40	$37.68	$37.67	$39.39	$22.15	89.88b	27.51	$3.38b				
wallstreetsurvivor	iaci	0.19%	37.74	37.95	0.07	692,705	38.40	37.41		39.39	23.34		107.60	$3b			-0.04	
yahoo-finance	iaci	0.19%	37.74	38.03	0.07	693,220	38.40	37.41	37.67	39.39	22.15		27.93	3.39b			1.35	
ycharts-com	iaci	+0.19%	37.74		+0.07					39.39	22.15		29.48	3.34b	0.00%		1.28	
zacks	iaci	(0.19%)	37.74		0.07	vol.  693,220	38.40	37.41		39.39	22.15		55.4	3.39 b	0.00	0.00	.68	
advfn	rocm	1.00	9.06	8.99	0.09	31042	9.117	8.99										
barchart	rocm	+1.00%	9.06	8.99	+0.09	31,642	9.11	8.99	8.97	11.84	8.27		0.00	$110.35 m			-0.09	
barrons	rocm			8.99		31,042	9.117	8.99				12.18 million		$112.38 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	1.003%	9.060	8.990	0.090	31,042	9.117	8.990		11.84	8.27	12.322mil		111.641mil			-0.070	
boston-com	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
bostonmerchant	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
business-insider	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
chron	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
cio-com	rocm	+1.00%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402		112m				
cnn-money	rocm	+1.00%today&rsquo;s change	9.06data as of 3:57pm et	8.99	+0.09	31,042	9.12	8.99	8.97				nm	$111.6m				
easystockalterts	rocm	1.00%	9.06	8.99	+0.09	31042	9.12	8.99	8.97	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	1.00%	9.0600	8.9900	0.0900	31,042	9.1170	8.9900	8.9700	11.8400	8.2700	12,322,000	nm	$110.53m				
finance-abc7-com	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
financial-content	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	1.0%	$9.06	8.99	0.09	31,042	9.12	8.99	8.97	11.84	8.27	12 mil		112 mil	0.0	0.00	-0.09	
finviz	rocm	1.00%	9.06			31,042			8.97	-23.48%	9.55%	12.32m		111.62m			-0.10	
fool	rocm	+1.00%	$9.06	$8.99	0.09	31,042	$9.12	$8.99	$8.97	$11.84	$8.27		0.00	$111.64m				
foxbusiness	rocm		$9.06		+0.09	31,042			$8.97									
google-finance	rocm	(1.00%)	9.06	8.99	+0.09	31,042.00	9.12	8.99		11.84	8.27	12.32m		111.64m			-0.10	
howthemarketworks	rocm	1.003%	9.06	8.99	0.09	30,642	9.117	8.99	8.97									
hpcwire	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
insidestocks	rocm	+1.00%	9.06	8.99	+0.09	31042	9.12	8.99										
investopedia	rocm	+1.00 %	$9.06	8.99	+0.09				8.97									
investorguide	rocm	+1.00%	9.06	9.00	+0.09		9.117	8.99		11.84	8.51			111.6m			-0.10	
marketintellisearch	rocm	1.0 %	$9.06	$9.00	0.09	31.00k	$9.12	$8.99	$8.97			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	+1.00%	$9.06	open: 8.99	+0.09	31,042	$9.12	$8.99	$8.97	$11.84	$8.27			$112.38m				
minyanville	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
msn-money	rocm	+1.00%	9.06	8.99	+0.09	31,042	9.12	8.99	8.97	11.84	8.27	12.32 mil	-90.60	108.93 mil			-0.10	
nasdaq-com	rocm	1%	$ 9.06	$ 9	0.09	31,042	$ 9.117	$ 8.99	$ 8.97	$ 11.84	$ 8.27	12,322,000		$ 111,637,320			$ -0.09	
optimum	rocm	+1.00%	9.06 ( 4:30 pm edt)	8.99	+0.09	31,042	9.12	8.99	8.97	11.84	8.27	12.32m		111.6m			-0.09	
paidcontent	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
pc-quote	rocm	1.00%	9.06	8.99	0.09	31,042	9.117	8.99	8.97	11.84	8.27	12,199,592	-89.7	110,528,000				
personal-wealth-biz	rocm	+1.00%	9.06	9.00		31,042	9.117	8.99	8.97	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	+1.00%	9.06		+0.09	31,042												
raymond-james	rocm	1.00	9.06	8.99	0.09	31,042	9.12	8.99	9.06	11.84	8.27						-0.10	
renewable-energy-world	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
screamingmedia	rocm	+1.00%	$	open: 8.99	+0.09	31,042	$9.12	$8.99	$8.97	$11.84	$8.27			$112.38m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	+1.00%	last trade: 9.06		change: 0.090													
smartmoney	rocm	(1.00%)	9.06	$8.99	0.09	31,042	$9.12	$8.99	$8.97	$11.84	$8.27			110,500	0.00%	$0.00		
stocknod	rocm	+1.003%	9.060 usd	8.990	+0.0900	31,042	9.117	8.990	8.970	11.84	8.270	12,322,402						
stockpickr	rocm	1.00%	$9.06 0.09 | 1.00%	8.99	0.09	31.04k	9.12	8.99	8.97	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	1.11%	9.07		+0.10													
streetinsider-com	rocm	1.00%	9.06	$8.99	+0.09	31,042	$9.12	$8.99	$8.97	$11.84	$8.27						$-0.09	
thecramerreport	rocm		8.97	8.66	+0.13	34120	9.07	8.5329										
thestree	rocm	1.0%	$9.06	8.99	0.09	31042	9.12	8.99	8.97	-11.84	8.27	1.2322402e7		1.08930034e8				
tickerspy	rocm	1.00%	$9.06	8.99	+0.09	31,042	9.12	8.99	8.97	11.84	8.27		-89.7	110.5m	0.00%	$0.00		
tmx-quotemedia	rocm	1.00%	9.060	8.990	0.090	31,042	9.117	8.990	8.970	11.840	8.270	12,322,402		111,640,962			-0.09	
updown	rocm	1.00%	$9.06	$8.99	$0.09	31,042	$9.12	$8.99	$8.97	$11.84	$8.27	12.32b		$111m				
wallstreetsurvivor	rocm	1.00%	9.06	8.99	0.09	30,642	9.12	8.99		11.84	8.27			$111m			-0.02	
yahoo-finance	rocm	1.00%	9.06	9.00	0.09	31,042	9.12	8.99	8.97	11.84	8.27			111.64m			-0.10	
ycharts-com	rocm	+1.11%	9.07		+0.10					11.84	8.27			110.47m	0.00%		-0.09	
zacks	rocm	(1.00%)	9.06		0.09	vol.  31,042	9.12	8.99		11.84	8.27			110.53 m	0.00	0.00	-.04	
advfn	volc	2.53	32.77	32.26	0.81	627103	32.85	31.98										
barchart	volc	+2.53%	32.77	32.26	+0.81	627,103	32.85	31.98	31.96	33.67	20.49		144.91	$1.70 b			+0.19	
barrons	volc	2.53%	32.77	32.26	+0.81	626,203	32.85	31.98				53.28 million		$1.70 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	2.534%	32.770	32.260	0.810	627,103	32.850	31.980		33.67	20.49	52.142mil	142.478	1,708.702mil			0.230	
boston-com	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
bostonmerchant	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
business-insider	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
chron	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
cio-com	volc	+2.53%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275	172.47	2b				
cnn-money	volc	+2.53%	32.77	32.26	+0.81	627,103	32.85	31.98	31.96				172.5	$1.7b				
easystockalterts	volc	2.51%	32.77	32.26	+0.81	627103	32.85	31.98	31.96	33.67	20.49		172.47				0.19	
eresearch-fidelity-com	volc	2.53%	32.7700	32.2600	0.8100	627,103	32.8500	31.9800	31.9600	33.6700	20.4900	52,142,000	168.21	$1.67b				
finance-abc7-com	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
finance-abc7chicago-com	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
financial-content	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
finapps-forbes-com	volc	2.5%	$32.77	32.26	0.81	627,103	32.85	31.98	31.96	33.67	20.49	52 mil	172.5	2 bil	0.0	0.00	0.19	
finviz	volc	2.53%	32.77			627,103			31.96	-2.67%	59.93%	52.14m	168.21	1.67b			0.19	
fool	volc	+2.53%	$32.77	$32.26	0.81	617,558	$32.85	$31.98	$31.96	$33.67	$20.49		167.80	$1.71b				
foxbusiness	volc		$32.77		+0.81	627,503			$31.96									
google-finance	volc	(2.53%)	32.77	32.26	+0.81	627,103.00	32.85	31.98		33.67	20.49	52.14m	168.48	1.71b			0.19	
howthemarketworks	volc	2.534%	32.77	32.26	0.81	617,058	32.85	31.98	31.96									
hpcwire	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
insidestocks	volc	+2.53%	32.77	32.26	+0.81	627503	32.85	31.98					price earnings ratio: 117.04					
investopedia	volc	+2.53 %	$32.77	32.26	+0.81				31.96									
investorguide	volc	+2.53%	32.77	32.50	+0.81		32.85	31.98		30.69	20.49		167.33	1.709b			0.191	
marketintellisearch	volc	2.53 %	$32.77	$32.50	0.81	625.80k	$32.85	$31.98	$31.96			52.14m	168.21	1.67b	0.0 %		0.19	
marketwatch	volc	+2.53%	$31.96	open: 32.26	+0.81	11,428	$32.85	$31.98	$31.96	$33.67	$20.49		170.32	$1.70b			0.19	
minyanville	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
msn-money	volc	+2.53%	32.77	32.26	+0.81	627,103	32.85	31.98	31.96	33.67	20.49	52.14 mil	163.85	1.66 bil			0.20	
nasdaq-com	volc	2.53%	$ 32.77	$ 32.26	0.81	627,103	$ 32.85	$ 31.98	$ 31.96	$ 33.67	$ 20.49	52,142,000	172.47	$ 1,708,693,340			$ 0.19	
optimum	volc	+2.53%	32.77 ( 4:30 pm edt)	32.26	+0.81	627,103	32.85	31.98	31.96	33.67	20.49	52.14m	172.5	1.7b			0.19	
paidcontent	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
pc-quote	volc	2.53%	32.77	32.26	0.81	627,503	32.85	31.98	31.96	33.67	20.49	50,853,168	159.8	1,666,458,000				
personal-wealth-biz	volc	+2.53%	32.77	32.50		627,503	32.85	31.98	31.96	30.69	20.49		167.33			0.00	0.191	
predictwallstreet	volc	+2.53%	32.77		+0.81	627,103												
raymond-james	volc	2.53	32.77	32.26	0.81	627,103	32.85	31.98	32.77	33.67	20.49		156.05				0.21	
renewable-energy-world	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
screamingmedia	volc	+2.53%	$	open: 32.26	+0.81	11,428	$32.85	$31.98	$31.96	$33.67	$20.49		170.32	$1.70b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	+2.53%	last trade: 32.77		change: 0.810								p/e ratio: 167.33					
smartmoney	volc	(2.53%)	32.77	$32.26	0.81	627,103	$32.85	$31.98	$31.96	$33.67	$20.49			1,666,500	0.00%	$0.00		
stocknod	volc	+2.534%	32.77 usd	32.26	+0.8100	627,103	32.85	31.98	31.96	33.67	20.49	52,142,275						
stockpickr	volc	2.53%	$32.77 0.81 | 2.53%	32.26	0.81	627.10k	32.85	31.98	31.96	33.67	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	2.53%	32.77		+0.81													
streetinsider-com	volc	2.53%	32.77	$32.26	+0.81	627,103	$32.85	$31.98	$31.96	$33.67	$20.49		172.47				$0.19	
thecramerreport	volc		31.96	31.86	+0.08	360428	32.39	31.76										
thestree	volc	2.53%	$32.77	32.26	0.81	627103	32.85	31.98	31.96	-33.67	20.49	5.2142275e7		1.662295727e9				
tickerspy	volc	2.53%	$32.77	32.26	+0.81	627,103	32.85	31.98	31.96	33.67	20.49		159.8	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	2.53%	32.770	32.260	0.810	627,503	32.850	31.980	31.960	33.670	20.490	52,142,275	168.20	1,708,702,352			0.19	
updown	volc	2.53%	$32.77	$32.26	$0.81	615,975	$32.85	$31.98	$31.96	$33.67	$20.49	52.14b	156.42	$1.66b				
wallstreetsurvivor	volc	2.53%	32.77	32.26	0.81	617,058	32.85	31.98		33.67	21.23		168.20	$2b			0.10	
yahoo-finance	volc	2.53%	32.77	32.50	0.81	627,103	32.85	31.98	31.96	33.67	20.49		171.57	1.71b			0.19	
ycharts-com	volc	+2.53%	32.77		+0.81					33.67	20.49		163.85	1.70b	0.00%		0.20	
zacks	volc	(2.53%)	32.77		0.81	vol.  627,103	32.85	31.98		33.67	20.49		145.27	1.67 b	0.00	0.00	.22	
advfn	bbg	1.24	45.54	45.32	0.56	808432	46.47	45.28										
barchart	bbg	+1.24%	45.54	45.32	+0.56	808,432	46.47	45.28	44.98	47.94	30.88		28.08	$2.14 b			+1.57	
barrons	bbg	1.24%	45.54	45.32	+0.56	808,432	46.47	45.28				45.89 million		$2.21 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	1.245%	45.540	45.320	0.560	808,432	46.470	45.280		47.94	30.88	47.192mil	26.947	2,149.140mil			1.690	
boston-com	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
bostonmerchant	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
business-insider	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
chron	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
cio-com	bbg	+1.24%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365	29.19	2b				
cnn-money	bbg	+1.24%	45.54	45.32	+0.56	808,432	46.47	45.28	44.98				29.2	$2.1b				
easystockalterts	bbg	1.24%	45.54	45.32	+0.56	808432	46.47	45.28	44.98	47.94	30.88		29.19				1.56	
eresearch-fidelity-com	bbg	1.24%	45.5400	45.3200	0.5600	808,432	46.4700	45.2800	44.9800	47.9400	30.8800	47,192,000	28.65	$2.12b				
finance-abc7-com	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
finance-abc7chicago-com	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
financial-content	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
finapps-forbes-com	bbg	1.2%	$45.54	45.32	0.56	808,432	46.47	45.28	44.98	47.94	30.88	47 mil	29.0	2 bil	0.0	0.00	1.57	
finviz	bbg	1.25%	45.54			805,271			44.98	-5.01%	47.47%	47.19m	28.83	2.12b			1.56	
fool	bbg	+1.29%	$45.56	$45.32	0.58	772,136	$46.47	$45.28	$44.98	$47.94	$30.88		29.20	$2.15b				
foxbusiness	bbg		$45.54		+0.56	816,406			$44.98									
google-finance	bbg	(1.25%)	45.54	45.32	+0.56	808,432.00	46.47	45.28		47.94	30.88	47.19m	29.11	2.15b			1.56	
howthemarketworks	bbg	1.245%	45.54	45.32	0.56	808,432	46.47	45.28	44.98									
hpcwire	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
insidestocks	bbg	+1.25%	45.54	45.32	+0.56	808432	46.47	45.28					price earnings ratio: 32.76					
investopedia	bbg	+1.25 %	$45.54	45.32	+0.56				44.98									
investorguide	bbg	+1.25%	45.54	45.32	+0.56		46.47	45.28		45.22	29.52		29.02	2.107b			1.55	
marketintellisearch	bbg	1.24 %	$45.54	$45.32	0.56	779.10k	$46.47	$45.28	$44.98			47.19m	28.83	2.12b	0.0 %		1.56	
marketwatch	bbg	+1.24%	$45.54	open: 45.32	+0.56	8,148	$46.47	$45.28	$44.98	$47.94	$30.88		29.69	$2.21b			1.53	
minyanville	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
msn-money	bbg	+1.25%	45.54	45.32	+0.56	808,432	46.47	45.28	44.98	47.94	30.88	47.19 mil	29.38	2.15 bil			1.56	
nasdaq-com	bbg	1.24%	$ 45.54		0.56	808,432	$ 46.47	$ 45.28	$ 44.98	$ 47.94	$ 30.88	47,192,000	29.01	$ 2,149,123,680			$ 1.57	
optimum	bbg	+1.24%	45.54 ( 4:01 pm edt)	45.32	+0.56	808,432	46.47	45.28	44.98	47.94	30.88	47.19m	29.2	2.1b			1.56	
paidcontent	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
pc-quote	bbg	1.25%	45.54	45.32	0.56	816,406	46.47	45.28	44.98	47.94	30.88	46,611,689	29.01935	2,122,696,000				
personal-wealth-biz	bbg	+1.25%	45.54	45.32		816,406	46.47	45.28	44.98	45.22	29.52		29.02			0.00	1.55	
predictwallstreet	bbg	+1.25%	45.54		+0.56	808,432												
raymond-james	bbg	1.25	45.54	45.32	0.56	808,432	46.47	45.28	45.54	47.94	30.88		28.82				1.58	
renewable-energy-world	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
screamingmedia	bbg	+1.24%	$	open: 45.32	+0.56	8,148	$46.47	$45.28	$44.98	$47.94	$30.88		29.69	$2.21b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+1.25%	last trade: 45.54		change: 0.560								p/e ratio: 29.02					
smartmoney	bbg	(1.24%)	45.54	$45.32	0.56	808,432	$46.47	$45.28	$44.98	$47.94	$30.88			2,122,700	0.00%	$0.00		
stocknod	bbg	+1.245%	45.54 usd	45.32	+0.5600	808,432	46.47	45.28	44.98	47.94	30.88	47,192,365						
stockpickr	bbg	1.24%	$45.54 0.56 | 1.24%	45.32	0.56	808.43k	46.47	45.28	44.98	47.94	30.88							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	1.29%	45.56		+0.58													
streetinsider-com	bbg	1.24%	45.54	$45.32	+0.56	808,432	$46.47	$45.28	$44.98	$47.94	$30.88		29.19				$1.56	
thecramerreport	bbg		44.98	45.30	-0.51	917371	46.13	44.85										
thestree	bbg	1.24%	$45.54	45.32	0.56	808432	46.47	45.28	44.98	-47.94	30.88	4.7192365e7		2.146780684e9				
tickerspy	bbg	1.24%	$45.54	45.32	+0.56	808,432	46.47	45.28	44.98	47.94	30.88		29.0	2.1b	0.00%	$0.00		
tmx-quotemedia	bbg	1.25%	45.540	45.320	0.560	816,406	46.470	45.280	44.980	47.940	30.880	47,192,365	28.80	2,149,140,302			1.56	
updown	bbg	1.24%	$45.54	$45.32	$0.56	808,258	$46.47	$45.28	$44.98	$47.94	$30.88	47.19b	28.54	$2.12b				
wallstreetsurvivor	bbg	1.24%	45.54	45.32	0.56	808,432	46.47	45.28		47.94	32.06		28.80	$2b			1.75	
yahoo-finance	bbg	1.25%	45.54	45.32	0.56	808,432	46.47	45.28	44.98	47.94	30.88		29.38	2.11b			1.55	
ycharts-com	bbg	+1.29%	45.56		+0.58					47.92	30.88		29.39	2.15b	0.00%		1.55	
zacks	bbg	(1.24%)	45.54		0.56	vol.  808,432	46.47	45.28		47.94	30.88		27.76	2.12 b	0.00	0.00	1.62	
advfn	alnc	1.73	31.23	30.54	0.53	12016	31.53	30.51										
barchart	alnc	+1.73%	31.23	30.54	+0.53	12,301	31.53	30.51	30.70	33.51	26.51		11.64	$148.03 m	3.98%	$1.20	+2.59	
barrons	alnc	1.73%	31.23	30.54	+0.53	12,016	31.53	30.51				4.64 million		$147.57 million	3.84%	$0.3		
bloomberg	alnc	1.726%	31.230	30.540	0.530	12,016	31.530	30.510		33.89	27.31	4.745mil	12.058	148.202mil	3.842	0.300 regular cash	2.590	
boston-com	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
bostonmerchant	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
business-insider	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
chron	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
cio-com	alnc	+1.73%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491	12.06	148m	3.9	1.2		
cnn-money	alnc	+1.73%	31.23	30.54	+0.53	12,016	31.53	30.51	30.70				12.1	$148.2m	3.84%			
easystockalterts	alnc	1.74%	31.23	30.54	+0.53	12016	31.53	30.51	30.70	33.89	27.31		12.06				2.59	
eresearch-fidelity-com	alnc	1.73%	31.2300	30.5400	0.5300	12,016	31.5300	30.5100	30.7000	33.8900	27.3100	4,745,000	11.85	$145.67m	3.91%	$0.300000		
finance-abc7-com	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
financial-content	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	1.7%	$31.23	30.54	0.53	12,016	31.53	30.51	30.70	33.89	27.31	5 mil	12.1	148 mil	3.8	1.20	2.59	
finviz	alnc	1.73%	31.23			12,016			30.70	-6.81%	17.82%	4.75m	12.10	148.34m		1.20	2.58	
fool	alnc	+1.73%	$31.23	$30.54	0.53	12,016	$31.53	$30.51	$30.70	$33.89	$27.31		11.60	$148.20m	4.20%	1.20		
foxbusiness	alnc		$31.23		+0.53	12,016			$30.70									
google-finance	alnc	(1.73%)	31.23	30.54	+0.53	12,016.00	31.53	30.51		33.89	27.31	4.75m	12.09	148.20m	3.84	0.30	2.58	
howthemarketworks	alnc	1.726%	31.23	30.54	0.53	11,235	31.53	30.51	30.7									
hpcwire	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
insidestocks	alnc	+1.73%	31.23	30.54	+0.53	12016	31.53	30.51										
investopedia	alnc	+1.73 %	$31.23	30.54	+0.53				30.70									
investorguide	alnc	+1.73%	31.23	30.61	+0.53		31.53	30.51		33.89	27.31		11.85	148.2m			2.59	
marketintellisearch	alnc	1.73 %	$31.23	$30.61	0.53	12.00k	$31.53	$30.51	$30.70			4.75m	11.90	0.15b	3.91 %		2.58	
marketwatch	alnc	+1.73%	$31.23	open: 30.54	+0.53	781	$31.53	$30.51	$30.70	$33.89	$27.31		12.00	$147.57m	3.84%	0.30	2.60	
minyanville	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
msn-money	alnc	+1.73%	31.23	30.54	+0.53	12,016	31.53	30.51	30.70	33.89	27.31	4.75 mil	12.06	143.08 mil	3.98%	1.20	2.58	
nasdaq-com	alnc	1.73%	$ 31.23	$ 30.61	0.53	12,016	$ 31.53	$ 30.51	$ 30.70	$ 33.89	$ 27.31	4,745,000	12.06	$ 148,186,350	3.91 %	$1.200000	$ 2.59	
optimum	alnc	+1.73%	31.23 ( 4:30 pm edt)	30.54	+0.53	12,016	31.53	30.51	30.70	33.89	27.31	4.75m	12.1	148.2m	3.84	1.20	2.59	
paidcontent	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
pc-quote	alnc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	alnc	+1.73%	31.23	30.61		12,016	31.53	30.51	30.70	33.89	27.31		11.85		3.91	1.20	2.59	
predictwallstreet	alnc	+1.73%	31.23		+0.53	12,016												
raymond-james	alnc	1.73	31.23	30.54	0.53	12,016	31.53	30.51	31.23	33.89	27.31		12.06				2.59	
renewable-energy-world	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
screamingmedia	alnc	+1.73%	$	open: 30.54	+0.53	781	$31.53	$30.51	$30.70	$33.89	$27.31		12.00	$147.57m	3.84%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+1.73%	last trade: 31.23		change: 0.530								p/e ratio: 11.85					
smartmoney	alnc	(1.73%)	31.23	$30.54	0.53	12,016	$31.53	$30.51	$30.70	$33.89	$27.31			145,700	3.91%	$0.30		
stocknod	alnc	+1.726%	31.23 usd	30.54	+0.5300	12,016	31.53	30.51	30.70	33.89	27.31	4,745,491						
stockpickr	alnc	1.73%	$31.23 0.53 | 1.73%	30.54	0.53	12.02k	31.53	30.51	30.70	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	1.30%	31.10		+0.40													
streetinsider-com	alnc	1.73%	31.23	$30.54	+0.53	12,016	$31.53	$30.51	$30.70	$33.89	$27.31		12.06				$2.59	
thecramerreport	alnc		30.70	30.22	+0.55	12145	31.47	30.22										
thestree	alnc	1.73%	$31.23	30.54	0.53	12016	31.53	30.51	30.7	-33.89	27.31	4745491.0		1.43076554e8				
tickerspy	alnc	1.73%	$31.23	30.54	+0.53	11,235	31.53	30.51	30.70	33.89	27.31		11.9	145.6m	3.91%	$0.30		
tmx-quotemedia	alnc	1.73%	31.230	30.540	0.530	12,016	31.530	30.510	30.700	33.890	27.310	4,745,491	11.90	148,201,684	3.842	0.300 usd	2.59	
updown	alnc	1.73%	$31.23	$30.54	$0.53	11,235	$31.53	$30.51	$30.70	$33.89	$27.31	4.74b	11.69	$146m				
wallstreetsurvivor	alnc	1.73%	31.23	30.54	0.53	11,235	31.53	30.51		33.89	27.31		11.90	$146m	3.90%	1.16 -	2.48	
yahoo-finance	alnc	1.73%	31.23	30.61	0.53	12,016	31.53	30.51	30.70	33.89	27.31		12.06	148.19m	4.00%	1.20	2.59	
ycharts-com	alnc	+1.30%	31.10		+0.40					33.89	27.31		12.01	147.41m	3.95%		2.59	
zacks	alnc	(1.73%)	31.23		0.53	vol.  12,016	31.53	30.51		33.89	27.31		11.85	145.67 m	3.91	1.20	2.59	
advfn	bbw	0.15	6.49	6.52	0.01	31858	6.6229	6.4										
barchart	bbw	+0.15%	6.49	6.52	+0.01	31,858	6.62	6.40	6.48	9.24	4.85		0.00	$124.93 m			-0.20	
barrons	bbw	0.15%	6.49	6.52	+0.01	29,122	6.623	6.40				19.03 million		$123.53 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	0.154%	6.490	6.520	0.010	31,858	6.623	6.400		9.24	4.85	19.588mil		127.129mil			-0.250	
boston-com	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
bostonmerchant	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
business-insider	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
chron	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
cio-com	bbw	+0.15%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378		127m				
cnn-money	bbw	+0.15%today&rsquo;s change	6.49data as of 4:01pm et	6.52	+0.01	29,122	6.62	6.40	6.48				nm	$127.1m				
easystockalterts	bbw	0.15%	6.49	6.52	+0.01	31858	6.62	6.40	6.48	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	0.15%	6.4900	6.5200	0.0100	31,858	6.6229	6.4000	6.4800	9.2400	4.8500	19,588,000	nm	$126.93m				
finance-abc7-com	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
financial-content	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	0.2%	$6.49	6.52	0.01	31,858	6.62	6.40	6.48	9.24	4.85	20 mil		127 mil	0.0	0.00	-0.20	
finviz	bbw	0.15%	6.49			31,858			6.48	-29.76%	33.81%	19.59m		126.94m			-0.21	
fool	bbw	+0.15%	$6.49	$6.52	0.01	31,858	$6.62	$6.40	$6.48	$9.24	$4.85		0.00	$127.13m				
foxbusiness	bbw		$6.49		+0.01	31,858			$6.48									
google-finance	bbw	(0.15%)	6.49	6.52	+0.01	31,858.00	6.62	6.40		9.24	4.85	19.59m		127.13m			-0.21	
howthemarketworks	bbw	0.154%	6.49	6.52	0.01	29,122	6.6229	6.4	6.48									
hpcwire	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
insidestocks	bbw	+0.15%	6.49	6.52	+0.01	29122	6.62	6.40										
investopedia	bbw	+0.15 %	$6.49	6.52	+0.01				6.48									
investorguide	bbw	+0.15%	6.49	6.52	+0.01		6.6229	6.40		9.24	4.85			116.8m			-0.203	
marketintellisearch	bbw	0.15 %	$6.49	$6.52	0.01	34.80k	$6.62	$6.40	$6.48			19.59m	0.00	0.13b	0.0 %		-0.21	
marketwatch	bbw	+0.15%	$6.49	open: 6.52	+0.01	2,736	$6.62	$6.40	$6.48	$9.24	$4.85			$123.53m				
minyanville	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
msn-money	bbw	+0.15%	6.49	6.52	+0.01	31,858	6.62	6.40	6.48	9.24	4.85	19.59 mil	-32.45	125.37 mil			-0.21	
nasdaq-com	bbw	0.15%	$ 6.49		0.01	31,858	$ 6.6229	$ 6.40	$ 6.48	$ 9.24	$ 4.85	19,588,000		$ 127,126,120			$ -0.20	
optimum	bbw	+0.15%	6.49 ( 4:15 pm edt)	6.52	+0.01	31,858	6.62	6.40	6.48	9.24	4.85	19.59m		127.1m			-0.19	
paidcontent	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
pc-quote	bbw	0.15%	6.49	6.52	0.01	31,858	6.6229	6.4	6.48	9.24	4.85	19,557,812	-32.4	126,930,000				
personal-wealth-biz	bbw	+0.15%	6.49	6.52		31,858	6.6229	6.40	6.48	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	+0.15%	6.49		+0.01	31,858												
raymond-james	bbw	0.15	6.49	6.52	0.01	31,858	6.62	6.40	6.49	9.24	4.85						-0.18	
renewable-energy-world	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
screamingmedia	bbw	+0.15%	$	open: 6.52	+0.01	2,736	$6.62	$6.40	$6.48	$9.24	$4.85			$123.53m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	+0.15%	last trade: 6.49		change: 0.010													
smartmoney	bbw	(0.15%)	6.49	$6.52	0.01	31,858	$6.62	$6.40	$6.48	$9.24	$4.85			126,900	0.00%	$0.00		
stocknod	bbw	+0.1543%	6.490 usd	6.520	+0.0100	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378						
stockpickr	bbw	0.15%	$6.49 0.01 | 0.15%	6.52	0.01	31.86k	6.62	6.40	6.48	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	0.15%	6.49		+0.01													
streetinsider-com	bbw	0.15%	6.49	$6.52	+0.01	31,858	$6.62	$6.40	$6.48	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.48	6.37	+0.08	41126	6.63	6.36										
thestree	bbw	0.15%	$6.49	6.52	0.01	31858	6.62	6.4	6.48	-9.24	4.85	1.9588378e7		1.25365619e8				
tickerspy	bbw	0.15%	$6.49	6.52	+0.01	31,858	6.62	6.40	6.48	9.24	4.85		-32.4	127.0m	0.00%	$0.00		
tmx-quotemedia	bbw	0.15%	6.490	6.520	0.010	31,858	6.623	6.400	6.480	9.240	4.850	19,588,378		127,128,573			-0.19	
updown	bbw	0.15%	$6.49	$6.52	$0.01	29,122	$6.62	$6.40	$6.48	$9.24	$4.85	19.58b		$127m				
wallstreetsurvivor	bbw	0.15%	6.49	6.52	0.01	29,122	6.62	6.40		9.24	4.85			$127m			0.01	
yahoo-finance	bbw	0.15%	6.49	6.52	0.01	31,858	6.62	6.40	6.48	9.24	4.85			116.76m			-0.20	
ycharts-com	bbw	+0.15%	6.49		+0.01					9.24	4.85			124.93m	0.00%		-0.20	
zacks	bbw	(0.15%)	6.49		0.01	vol.  31,858	6.62	6.40		9.24	4.85			126.93 m	0.00	0.00	-.11	
advfn	phm	-0.69	7.24	7.36	-0.05	7223346	7.5	7.23										
barchart	phm	-0.69%	7.24	7.36	-0.05	7,223,346	7.50	7.23	7.29	9.31	6.13		0.00	$2.77 b			-2.97	
barrons	phm	0.69%	7.24	7.36	-0.05	7.029m	7.50	7.23				378.58 million		$2.97 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-0.686%	7.240	7.360	-0.050	7,223,346	7.500	7.230		9.31	6.13	382.812mil		2,771.559mil			-1.050	
boston-com	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
bostonmerchant	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
business-insider	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
chron	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
cio-com	phm	-0.69%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979		3b				
cnn-money	phm	-0.69%	7.24	7.36	-0.05	7,033,346	7.50	7.23	7.29				nm	$2.8b				
easystockalterts	phm	-0.68%	7.24	7.36	-0.05	7223346	7.50	7.23	7.29	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-0.69%	7.2400	7.3600	-0.0500	7,223,346	7.5000	7.2300	7.2900	9.3100	6.1300	382,812,000	nm	$2.79b				
finance-abc7-com	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
financial-content	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-0.7%	$7.24	7.36	-0.05	7,223,346	7.50	7.23	7.29	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-0.69%	7.24			7,033,346			7.29	-22.23%	18.11%	382.81m		2.77b			-2.97	
fool	phm	-0.69%	$7.24	$7.36	-0.05	7,033,346	$7.50	$7.23	$7.29	$9.31	$6.13		0.00	$2.77b	1.40%	0.16		
foxbusiness	phm		$7.24		-0.05	7,223,446			$7.29									
google-finance	phm	(-0.69%)	7.24	7.36	-0.05	7.22m	7.50	7.23		9.31	6.13	382.59m		2.77b			-2.97	
howthemarketworks	phm	-0.686%	7.24	7.36	-0.05	7,029,046	7.5	7.23	7.29									
hpcwire	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
insidestocks	phm	-0.69%	7.24	7.36	-0.05	7033446	7.50	7.23										
investopedia	phm	-0.69 %	$7.24	7.36	-0.05				7.29									
investorguide	phm	-0.69%	7.24	7.36	-0.05		7.50	7.23		11.29	6.13			2.772b			-2.967	
marketintellisearch	phm	-0.69 %	$7.24	$7.36	-0.05	6719.40k	$7.50	$7.23	$7.29			382.81m	0.00	2.79b	0.0 %		-2.97	
marketwatch	phm	-0.69%	$7.30	open: 7.36	-0.05	457,243	$7.50	$7.23	$7.29	$9.31	$6.13			$2.97b				
minyanville	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
msn-money	phm	-0.69%	7.24	7.36	-0.05	7.22 mil	7.50	7.23	7.29	9.31	6.13	382.81 mil	-2.44	2.84 bil			-2.97	
nasdaq-com	phm	0.69%	$ 7.24		0.05	7,223,346	$ 7.50	$ 7.23	$ 7.29	$ 9.31	$ 6.13	382,812,000		$ 2,771,558,880	2.19 %	$0.160000	$ -2.97	
optimum	phm	-0.69%	7.24 ( 4:15 pm edt)	7.36	-0.05	7,223,346	7.50	7.23	7.29	9.31	6.13	382.81m		2.8b	2.21	0.16	-2.97	
paidcontent	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
pc-quote	phm	-0.69%	7.24	7.36	-0.05	7,223,346	7.5	7.23	7.29	9.31	6.13	385,455,732	-2.45455	2,790,700,000		0.04		
personal-wealth-biz	phm	-0.69%	7.24	7.36	-0.05	7,223,446	7.50	7.23	7.29	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-0.69%	7.24		-0.05	7,223,346												
raymond-james	phm	-0.69	7.24	7.36	-0.05	7,223,346	7.50	7.23	7.24	9.31	6.13						-2.97	
renewable-energy-world	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
screamingmedia	phm	-0.69%	$	open: 7.36	-0.05	457,243	$7.50	$7.23	$7.29	$9.31	$6.13			$2.97b				
scroli	phm	-0.69%	phm 7.24	7.36	-0.05	4,732,572	7.50	7.23	7.29	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-0.69%	last trade: 7.24		change: -0.050													
smartmoney	phm	(-0.69%)	7.24	$7.36	-0.05	7,223,346	$7.50	$7.23	$7.29	$9.31	$6.13			2,790,700	0.00%	$0.04		
stocknod	phm	-0.6859%	7.240 usd	7.360	-0.0500	7,223,346	7.500	7.230	7.290	9.310	6.130	382,811,979						
stockpickr	phm	-0.69%	$7.24 -0.05 | -0.69%	7.38	-0.05	7.03m	7.50	7.23	7.29	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-0.62%	7.25		-0.04													
streetinsider-com	phm	0.69%	7.24	$7.36	-0.05	7,223,346	$7.50	$7.23	$7.29	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.29	7.41	-0.12	11116104	7.46	7.27										
thestree	phm	-0.69%	$7.24	7.38	-0.05	7033346	7.5	7.23	7.29	-9.31	6.13	3.82811979e8		2.836636764e9				
tickerspy	phm	-0.69%	$7.24	7.36	-0.05	7,223,346	7.50	7.23	7.29	9.31	6.13		-2.5	2.7b	0.00%	$0.04		
tmx-quotemedia	phm	-0.69%	7.240	7.360	-0.050	7,223,446	7.500	7.230	7.290	9.310	6.130	382,811,979		2,771,558,728			-2.97	
updown	phm	-0.69%	$7.24	$7.36	-$0.05	6,763,503	$7.50	$7.23	$7.29	$9.31	$6.13	382.81b		$2.79b				
wallstreetsurvivor	phm	-0.69%	7.24	7.36	-0.05	7,029,046	7.50	7.23		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	0.69%	7.24	7.36	0.05	7,223,346	7.50	7.23	7.29	9.31	6.13			2.77b			-2.97	
ycharts-com	phm	-0.62%	7.25		-0.04					9.31	6.13			2.77b	0.00%		-2.97	
zacks	phm	(-0.69%)	7.24		-0.05	vol.  7,223,346	7.50	7.23		9.31	6.13			2.79 b	0.00	0.00	-.15	
advfn	phh	0.55	20.11	20.11	0.11	549328	20.46	20.06										
barchart	phh	+0.55%	20.11	20.11	+0.11	549,328	20.46	20.06	20.00	25.55	17.96		0.00	$1.13 b			+1.55	
barrons	phh	0.55%	20.11	20.11	+0.11	540,056	20.46	20.06				56.22 million		$1.13 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	0.550%	20.110	20.110	0.110	549,328	20.460	20.060		25.55	17.96	56.255mil	12.974	1,131.297mil			1.550	
boston-com	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
bostonmerchant	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
business-insider	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
chron	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
cio-com	phh	+0.55%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467	12.97	1b				
cnn-money	phh	+0.55%	20.11	20.11	+0.11	549,328	20.46	20.06	20.00				13.0	$1.1b				
easystockalterts	phh	0.55%	20.11	20.11	+0.11	549328	20.46	20.06	20.00	25.55	17.96		12.97				1.55	
eresearch-fidelity-com	phh	0.55%	20.1100	20.1100	0.1100	549,328	20.4600	20.0600	20.0000	25.5500	17.9600	56,255,000	12.90	$1.13b				
finance-abc7-com	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
finance-abc7chicago-com	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
financial-content	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
finapps-forbes-com	phh	0.6%	$20.11	20.11	0.11	549,328	20.46	20.06	20.00	25.55	17.96	56 mil	12.7	1 bil	0.0	0.00	1.58	
finviz	phh	0.55%	20.11			549,328			20.00	-21.29%	11.97%	56.26m	12.65	1.13b			1.59	
fool	phh	+0.55%	$20.11	$20.11	0.11	540,056	$20.46	$20.06	$20.00	$25.55	$17.96		12.80	$1.13b				
foxbusiness	phh		$20.11		+0.11	549,328			$20.00									
google-finance	phh	(0.55%)	20.11	20.11	+0.11	549,328.00	20.46	20.06		25.55	17.96	56.26m	12.68	1.13b			1.59	
howthemarketworks	phh	0.55%	20.11	20.11	0.11	540,056	20.46	20.06	20									
hpcwire	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
insidestocks	phh	+0.55%	20.11	20.11	+0.11	549300	20.46	20.06										
investopedia	phh	+0.55 %	$20.11	20.11	+0.11				20.00									
investorguide	phh	+0.55%	20.11	20.11	+0.11		20.46	20.06		25.55	17.45		12.76	1.131b			1.568	
marketintellisearch	phh	0.55 %	$20.11	$20.11	0.11	504.00k	$20.46	$20.06	$20.00			56.26m	12.58	1.13b	0.0 %		1.59	
marketwatch	phh	+0.55%	$20.11	open: 20.11	+0.11	14,972	$20.46	$20.06	$20.00	$25.55	$17.96		13.25	$1.13b			1.52	
minyanville	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
msn-money	phh	+0.55%	20.11	20.11	+0.11	549,328	20.46	20.06	20.00	25.55	17.96	56.26 mil	12.97	1.12 bil			1.59	
nasdaq-com	phh	0.55%	$ 20.11		0.11	549,328	$ 20.46	$ 20.06	$ 20	$ 25.55	$ 17.96	56,255,000	12.97	$ 1,131,288,050			$ 1.55	
optimum	phh	+0.55%	20.11 ( 4:15 pm edt)	20.11	+0.11	549,328	20.46	20.06	20.00	25.55	17.96	56.26m	13.0	1.1b			1.55	
paidcontent	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
pc-quote	phh	0.55%	20.11	20.11	0.11	549,328	20.46	20.06	20.0	25.55	17.96	55,947,290	12.90323	1,125,100,000				
personal-wealth-biz	phh	+0.55%	20.11	20.11		549,328	20.46	20.06	20.00	25.55	17.45		12.76			0.00	1.568	
predictwallstreet	phh	+0.55%	20.11		+0.11	549,328												
raymond-james	phh	0.55	20.11	20.11	0.11	549,328	20.46	20.06	20.11	25.55	17.96		12.65				1.59	
renewable-energy-world	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
screamingmedia	phh	+0.55%	$	open: 20.11	+0.11	14,972	$20.46	$20.06	$20.00	$25.55	$17.96		13.25	$1.13b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	+0.55%	last trade: 20.11		change: 0.110								p/e ratio: 12.76					
smartmoney	phh	(0.55%)	20.11	$20.11	0.11	549,328	$20.46	$20.06	$20.00	$25.55	$17.96			1,125,100	0.00%	$0.00		
stocknod	phh	+0.5500%	20.11 usd	20.11	+0.1100	549,328	20.46	20.06	20.00	25.55	17.96	56,255,467						
stockpickr	phh	0.55%	$20.11 0.11 | 0.55%	20.11	0.11	549.33k	20.46	20.06	20.00	25.55	17.96							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	0.55%	20.11		+0.11													
streetinsider-com	phh	0.55%	20.11	$20.11	+0.11	549,328	$20.46	$20.06	$20.00	$25.55	$17.96		12.97				$1.55	
thecramerreport	phh		20.00	19.77	+0.16	433111	20.30	19.77										
thestree	phh	0.55%	$20.11	20.11	0.11	549328	20.46	20.06	20.0	-25.55	17.96	5.6255467e7		1.116108465e9				
tickerspy	phh	0.55%	$20.11	20.11	+0.11	549,328	20.46	20.06	20.00	25.55	17.96		12.9	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	0.55%	20.110	20.110	0.110	549,328	20.460	20.060	20.000	25.550	17.960	56,255,467	12.90	1,131,297,441			1.55	
updown	phh	0.55%	$20.11	$20.11	$0.11	534,356	$20.46	$20.06	$20.00	$25.55	$17.96	56.25b	12.53	$1.12b				
wallstreetsurvivor	phh	0.55%	20.11	20.11	0.11	540,056	20.46	20.06		25.55	18.25		12.90	$1b			0.86	
yahoo-finance	phh	0.55%	20.11	20.11	0.11	549,328	20.46	20.06	20.00	25.55	17.96		12.83	1.13b			1.57	
ycharts-com	phh	+0.55%	20.11		+0.11					25.55	17.96		12.97	1.13b	0.00%		1.55	
zacks	phh	(0.55%)	20.11		0.11	vol.  549,328	20.46	20.06		25.55	17.96			1.13 b	0.00	0.00	-1.66	
advfn	rost	-0.38	78.52	79.39	-0.3	884250	79.98	78.29										
barchart	rost	-0.38%	78.52	79.39	-0.30	796,606	79.98	78.29	78.82	82.88	48.16		15.99	$9.23 b	1.11%	$0.88	+4.94	
barrons	rost	0.38%	78.52	79.39	-0.30	864,492	79.98	78.29				119.90 million		$9.37 billion	1.12%	$0.22		
bloomberg	rost	-0.381%	78.520	79.390	-0.300	884,250	79.980	78.290		83.11	48.71	116.956mil	15.895	9,183.409mil	0.966	0.220 regular cash	4.940	
boston-com	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,928	79.98	78.29	78.82	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,928	79.98	78.29	78.82	83.11	48.71	116,956,306						
business-insider	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,928	79.98	78.29	78.82	83.11	48.71	116,956,306						
chron	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
cio-com	rost	-0.38%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306	15.89	9b	1.1	0.88		
cnn-money	rost	-0.38%today&rsquo;s change	78.52data as of 4:00pm et	79.21	-0.30	865,021	79.98	78.29	78.82				15.9	$9.2b	1.12%			
easystockalterts	rost	-0.38%	78.52	79.39	-0.30	864372	79.98	78.29	78.82	83.11	48.71		15.89				4.94	
eresearch-fidelity-com	rost	-0.38%	78.5200	79.3900	-0.3000	883,794	79.9800	78.2900	78.8200	83.1100	48.7100	116,956,000	15.96	$9.22b	1.12%	$0.220000		
finance-abc7-com	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
financial-content	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-0.4%	$78.52	79.39	-0.30	883,794	79.98	78.29	78.82	83.11	48.71	117 mil	15.9	9 bil	1.1	0.88	4.94	
finviz	rost	-0.38%	78.52			883,694			78.82	-5.26%	63.07%	116.96m	15.92	9.22b		0.88	4.95	
fool	rost	-0.38%	$78.52	$79.39	-0.30	883,794	$79.98	$78.29	$78.82	$83.11	$48.71		16.00	$9.18b	0.90%	0.88		
foxbusiness	rost		$78.52		-0.30	887,326			$78.82									
google-finance	rost	(-0.38%)	78.52	79.39	-0.30	883,794.00	79.98	78.29		83.11	48.71	116.96m	15.88	9.18b	1.12	0.22	4.95	
howthemarketworks	rost	-0.381%	78.52	79.39	-0.3	882,728	79.98	78.29	78.82									
hpcwire	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,728	79.98	78.29	78.82	83.11	48.71	116,956,306						
insidestocks	rost	-0.38%	78.52	79.39	-0.30	744894	79.98	78.29					price earnings ratio: 15.89					
investopedia	rost	-0.38 %	$78.52	79.39	-0.30				78.82									
investorguide	rost	-0.38%	78.52	79.39	-0.30		79.98	78.29		83.11	48.71		15.94	9.183b			4.945	
marketintellisearch	rost	-0.42 %	$78.49	$79.39	-0.33	858.00k	$79.98	$78.29	$78.82			116.96m	15.92	9.22b	1.12 %		4.95	
marketwatch	rost	-0.38%	$78.52	open: 79.39	-0.30	22,766	$79.98	$78.29	$78.82	$83.11	$48.71		15.66	$9.37b	1.12%	0.22	5.01	
minyanville	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
msn-money	rost	-0.38%	78.52	79.39	-0.30	883,794	79.98	78.29	78.82	83.11	48.71	116.96 mil	15.86	9.24 bil	1.11%	0.88	4.95	
nasdaq-com	rost	0.38%	$ 78.52	$ 79.39	0.30	883,794	$ 79.98	$ 78.29	$ 78.82	$ 83.11	$ 48.71	117,510,000	15.89	$ 9,226,885,200	1.12 %	$0.880000	$ 4.94	
optimum	rost	-0.38%	78.52 ( 4:00 pm edt)	79.39	-0.30	863,170	79.98	78.29	78.82	83.11	48.71	116.96m	15.9	9.2b	1.12	0.88	4.94	
paidcontent	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
pc-quote	rost	-0.38%	78.52	79.39	-0.30	887,158	79.98	78.29	78.82	83.11	48.71	117,402,853	15.92323	9,218,472,000		0.22		
personal-wealth-biz	rost	-0.38%	78.52	79.39	-0.30	887,226	79.98	78.29	78.82	83.11	48.71		15.94		0.96	0.76	4.945	
predictwallstreet	rost	-0.38%	78.52		-0.30	883,794												
raymond-james	rost	-0.38	78.52	79.39	-0.30	883,794	79.98	78.29	78.52	83.11	48.71		15.58				5.04	
renewable-energy-world	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
screamingmedia	rost	-0.38%	$	open: 79.39	-0.30	22,566	$79.98	$78.29	$78.82	$83.11	$48.71		15.66	$9.37b	1.12%	0.22	5.01	
scroli	rost	-0.38%	rost 78.52	79.39	-0.30	735,968	79.98	78.29	78.82	83.11	48.71		15.88				4.95	
simple-stock-quotes	rost	-0.38%	last trade: 78.52		change: -0.300								p/e ratio: 15.94					
smartmoney	rost	(-0.38%)	78.52	$79.39	-0.30	883,794	$79.98	$78.29	$78.82	$83.11	$48.71			9,218,500	1.12%	$0.22		
stocknod	rost	-0.3806%	78.52 usd	79.39	-0.3000	882,472	79.98	78.29	78.82	83.11	48.71	116,956,306						
stockpickr	rost	-0.38%	$78.52 -0.30 | -0.38%	79.39	-0.30	865.69k	79.98	78.29	78.82	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-0.42%	78.49		-0.33													
streetinsider-com	rost	0.38%	78.52	$79.39	-0.3	864,372	$79.98	$78.29	$78.82	$83.11	$48.71		15.89				$4.94	
thecramerreport	rost		78.82	79.33	-0.15	1240348	79.64	78.64										
thestree	rost	-0.38%	$78.52	79.39	-0.3	865694	79.98	78.29	78.82	-83.11	48.71	1.16956306e8		9.236039485e9				
tickerspy	rost	-0.38%	$78.52	79.39	-0.30	865,694	79.98	78.29	78.82	83.11	48.71		15.9	9.2b	1.12%	$0.22		
tmx-quotemedia	rost	-0.38%	78.520	79.390	-0.300	887,326	79.980	78.290	78.820	83.110	48.710	116,956,306	16.00	9,183,409,147	1.116	0.220 usd	4.94	
updown	rost	-0.38%	$78.52	$79.39	-$0.30	864,192	$79.98	$78.29	$78.82	$83.11	$48.71	117.60b	15.69	$9.21b				
wallstreetsurvivor	rost	-0.38%	78.52	79.39	-0.30	882,472	79.98	78.29		83.11	48.71		16.00	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.38%	78.52	79.39	0.30	883,694	79.98	78.29	78.82	83.11	48.71		15.88	9.18b	1.10%	0.88	4.95	
ycharts-com	rost	-0.42%	78.49		-0.33					83.11	48.71		15.86	9.22b	1.10%		4.95	
zacks	rost	(-0.38%)	78.52		-0.30	vol.  883,394	79.98	78.29		83.11	48.71		15.95	9.22 b	1.12	0.88	4.94	
advfn	kwk	-0.22	13.76	13.81	-0.03	2324169	14.11	13.73										
barchart	kwk	-0.22%	13.76	13.81	-0.03	2,324,169	14.11	13.73	13.79	15.98	10.98		24.87	$2.35 b			+1.97	
barrons	kwk	0.22%	13.76	13.81	-0.03	2.322m	14.11	13.73				178.63 million		$2.42 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-0.218%	13.760	13.810	-0.030	2,324,169	14.110	13.730		15.98	10.98	171.112mil	13.269	2,354.499mil			1.037	
boston-com	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,324,169	14.11	13.73	13.79	15.98	10.98	171,111,829						
bostonmerchant	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,324,169	14.11	13.73	13.79	15.98	10.98	171,111,829						
business-insider	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,324,169	14.11	13.73	13.79	15.98	10.98	171,111,829						
chron	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
cio-com	kwk	-0.22%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829	6.985	2b				
cnn-money	kwk	-0.22%	13.76	13.81	-0.03	2,322,779	14.11	13.73	13.79				7.0	$2.4b				
easystockalterts	kwk	-0.22%	13.76	13.81	-0.03	2323869	14.11	13.73	13.79	15.98	10.98		6.98				1.97	
eresearch-fidelity-com	kwk	-0.22%	13.7600	13.8100	-0.0300	2,323,869	14.1100	13.7300	13.7900	15.9800	10.9800	171,112,000	7.00	$2.36b				
finance-abc7-com	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
finance-abc7chicago-com	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
financial-content	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
finapps-forbes-com	kwk	-0.2%	$13.76	13.81	-0.03	2,323,869	14.11	13.73	13.79	15.98	10.98	171 mil	7.0	2 bil	0.0	0.00	1.97	
finviz	kwk	-0.22%	13.76			2,322,779			13.79	-13.89%	25.32%	171.11m	6.98	2.35b			1.97	
fool	kwk	-0.22%	$13.76	$13.81	-0.03	2,322,779	$14.11	$13.73	$13.79	$15.98	$10.98		6.90	$2.35b				
foxbusiness	kwk		$13.76		-0.03	2,324,169			$13.79									
google-finance	kwk	(-0.22%)	13.76	13.81	-0.03	2.32m	14.11	13.73		15.98	10.98	171.11m	6.97	2.35b			1.97	
howthemarketworks	kwk	-0.218%	13.76	13.81	-0.03	2,321,634	14.11	13.73	13.79									
hpcwire	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
insidestocks	kwk	-0.22%	13.76	13.81	-0.03	2324169	14.11	13.73					price earnings ratio: 25.02					
investopedia	kwk	-0.22 %	$13.76	13.81	-0.03				13.79									
investorguide	kwk	-0.22%	13.76	13.81	-0.03		14.11	13.73		15.98	10.65		6.89	2.354b			2.00	
marketintellisearch	kwk	-0.22 %	$13.76	$13.81	-0.03	2203.50k	$14.11	$13.73	$13.79			171.11m	7.00	2.36b	0.0 %		1.97	
marketwatch	kwk	-0.22%	$13.74	open: 13.81	-0.03	153,432	$14.11	$13.73	$13.79	$15.98	$10.98		6.53	$2.42b			2.11	
minyanville	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
msn-money	kwk	-0.22%	13.76	13.81	-0.03	2.32 mil	14.11	13.73	13.79	15.98	10.98	171.11 mil	6.95	2.34 bil			1.97	
nasdaq-com	kwk	0.22%	$ 13.76		0.03	2,323,869	$ 14.11	$ 13.73	$ 13.79	$ 15.98	$ 10.98	171,112,000	6.98	$ 2,354,501,120			$ 1.97	
optimum	kwk	-0.22%	13.76 ( 4:15 pm edt)	13.81	-0.03	2,323,869	14.11	13.73	13.79	15.98	10.98	171.11m	7.0	2.4b			1.97	
paidcontent	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
pc-quote	kwk	-0.22%	13.76	13.81	-0.03	2,323,869	14.11	13.73	13.79	15.98	10.98	171,485,065	6.96465	2,359,635,000				
personal-wealth-biz	kwk	-0.22%	13.76	13.81	-0.03	2,324,169	14.11	13.73	13.79	15.98	10.65		6.89			0.00	2.00	
predictwallstreet	kwk	-0.22%	13.76		-0.03	2,323,869												
raymond-james	kwk	-0.22	13.76	13.81	-0.03	2,323,869	14.11	13.73	13.76	15.98	10.98		6.58				2.09	
renewable-energy-world	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
screamingmedia	kwk	-0.22%	$	open: 13.81	-0.03	153,432	$14.11	$13.73	$13.79	$15.98	$10.98		6.53	$2.42b			2.11	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-0.22%	last trade: 13.76		change: -0.030								p/e ratio: 6.89					
smartmoney	kwk	(-0.22%)	13.76	$13.81	-0.03	2,323,869	$14.11	$13.73	$13.79	$15.98	$10.98			2,359,600	0.00%	$0.00		
stocknod	kwk	-0.2175%	13.76 usd	13.81	-0.0300	2,323,869	14.11	13.73	13.79	15.98	10.98	171,111,829						
stockpickr	kwk	-0.22%	$13.76 -0.03 | -0.22%	13.81	-0.03	2.32m	14.11	13.73	13.79	15.98	10.98							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	-0.22%	13.76		-0.03													
streetinsider-com	kwk	0.22%	13.76	$13.81	-0.03	2,323,869	$14.11	$13.73	$13.79	$15.98	$10.98		6.98				$1.97	
thecramerreport	kwk		13.79	13.63	+0.11	4581488	13.975	13.50										
thestree	kwk	-0.22%	$13.76	13.81	-0.03	2322779	14.11	13.73	13.79	-15.98	10.98	1.71111829e8		2.340809821e9				
tickerspy	kwk	-0.22%	$13.76	13.81	-0.03	2,323,869	14.11	13.73	13.79	15.98	10.98		7.0	2.3b	0.00%	$0.00		
tmx-quotemedia	kwk	-0.22%	13.760	13.810	-0.030	2,324,169	14.110	13.730	13.790	15.980	10.980	171,111,829	7.00	2,354,498,767			1.97	
updown	kwk	-0.22%	$13.76	$13.81	-$0.03	2,171,102	$14.11	$13.73	$13.79	$15.98	$10.98	171.11b	6.52	$2.36b				
wallstreetsurvivor	kwk	-0.22%	13.76	13.81	-0.03	2,321,634	14.11	13.73		15.98	11.16		7.00	$2b			2.45	
yahoo-finance	kwk	0.22%	13.76	13.81	0.03	2,323,869	14.11	13.73	13.79	15.98	10.98		6.88	2.35b			2.00	
ycharts-com	kwk	-0.22%	13.76		-0.03					15.98	10.98		6.95	2.35b	0.00%		1.98	
zacks	kwk	(-0.22%)	13.76		-0.03	vol.  2,323,869	14.11	13.73		15.98	10.98		25.07	2.36 b	0.00	0.00	.55	
advfn	payx	-0.68	30.7	31.13	-0.21	2515861	31.22	30.571										
barchart	payx	-0.68%	30.70	31.13	-0.21	2,275,438	31.22	30.57	30.91	33.60	23.92		21.80	$11.11 b	4.01%	$1.24	+1.42	
barrons	payx	0.68%	30.70	31.13	-0.21	2.511m	31.22	30.571				361.70 million		$11.34 billion	4.04%	$0.31		
bloomberg	payx	-0.679%	30.700	31.130	-0.210	2,515,861	31.220	30.571		33.91	24.65	361.850mil	21.620	11,108.790mil	4.044	0.310 regular cash	1.420	
boston-com	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,765	31.22	30.57	30.91	33.91	24.65	361,849,681						
bostonmerchant	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,765	31.22	30.57	30.91	33.91	24.65	361,849,681						
business-insider	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,765	31.22	30.57	30.91	33.91	24.65	361,849,681						
chron	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
cio-com	payx	-0.68%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681	21.62	11b	4	1.24		
cnn-money	payx	-0.68%	30.70	31.13	-0.21	2,510,507	31.22	30.57	30.91				21.6	$11.1b	4.04%			
easystockalterts	payx	-0.67%	30.70	31.13	-0.21	2512661	31.22	30.57	30.91	33.91	24.65		21.62				1.42	
eresearch-fidelity-com	payx	-0.68%	30.7000	31.1300	-0.2100	2,515,861	31.2200	30.5710	30.9100	33.9100	24.6519	361,850,000	21.77	$11.18b	4.01%	$0.310000		
finance-abc7-com	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
financial-content	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-0.7%	$30.70	31.13	-0.21	2,515,861	31.22	30.57	30.91	33.91	24.65	362 mil	21.6	11 bil	4.0	1.24	1.42	
finviz	payx	-0.68%	30.70			2,515,661			30.91	-8.63%	28.32%	361.85m	21.77	11.18b		1.24	1.42	
fool	payx	-0.68%	$30.70	$31.13	-0.21	2,514,561	$31.22	$30.57	$30.91	$33.91	$24.65		21.80	$11.11b	4.20%	1.24		
foxbusiness	payx		$30.70		-0.21	2,522,495			$30.91									
google-finance	payx	(-0.68%)	30.70	31.13	-0.21	2.52m	31.22	30.57		33.91	24.65	361.85m	21.59	11.11b	4.04	0.31	1.42	
howthemarketworks	payx	-0.679%	30.7	31.13	-0.21	2,514,061	31.22	30.571	30.91									
hpcwire	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
insidestocks	payx	-0.68%	30.70	31.13	-0.21	2143581	31.22	30.57					price earnings ratio: 21.62					
investopedia	payx	-0.68 %	$30.70	31.13	-0.21				30.91									
investorguide	payx	-0.68%	30.70	31.03	-0.21		31.22	30.571		33.91	24.65		21.77	11.116b			1.42	
marketintellisearch	payx	-0.71 %	$30.69	$31.13	-0.22	2483.90k	$31.22	$30.57	$30.91			361.85m	21.77	11.18b	4.01 %		1.42	
marketwatch	payx	-0.68%	$30.70	open: 31.13	-0.21	15,266	$31.22	$30.57	$30.91	$33.91	$24.65		21.63	$11.34b	4.04%	0.31	1.42	
minyanville	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
msn-money	payx	-0.68%	30.70	31.13	-0.21	2.52 mil	31.22	30.57	30.91	33.91	24.65	361.85 mil	21.62	11.2 bil	4.01%	1.24	1.42	
nasdaq-com	payx	0.68%	$ 30.70	$ 31.13	0.21	2,515,861	$ 31.22	$ 30.571	$ 30.91	$ 33.91	$ 24.6519	361,850,000	21.62	$ 11,108,795,000	4.01 %	$1.240000	$ 1.42	
optimum	payx	-0.68%	30.70 ( 4:00 pm edt)	31.13	-0.21	2,485,237	31.22	30.57	30.91	33.91	24.65	361.85m	21.6	11.1b	4.04	1.24	1.42	
paidcontent	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
pc-quote	payx	-0.68%	30.7	31.13	-0.21	2,522,495	31.22	30.571	30.91	33.91	24.65	364,576,906	21.76761	11,192,511,000		0.31		
personal-wealth-biz	payx	-0.68%	30.70	31.03	-0.21	2,522,295	31.22	30.571	30.91	33.91	24.65		21.77		4.01	1.24	1.42	
predictwallstreet	payx	-0.68%	30.70		-0.21	2,515,861												
raymond-james	payx	-0.68	30.70	31.13	-0.21	2,515,861	31.22	30.57	30.70	33.91	24.65		21.62				1.42	
renewable-energy-world	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
screamingmedia	payx	-0.68%	$	open: 31.13	-0.21	15,862	$31.22	$30.57	$30.91	$33.91	$24.65		21.63	$11.34b	4.04%	0.31	1.42	
scroli	payx	-0.68%	payx 30.70	31.13	-0.21	2,165,629	31.22	30.57	30.91	33.91	24.65		21.59				1.42	
simple-stock-quotes	payx	-0.68%	last trade: 30.70		change: -0.210								p/e ratio: 21.77					
smartmoney	payx	(-0.68%)	30.70	$31.13	-0.21	2,515,861	$31.22	$30.57	$30.91	$33.91	$24.65			11,184,800	4.01%	$0.31		
stocknod	payx	-0.6794%	30.70 usd	31.13	-0.2100	2,514,061	31.22	30.57	30.91	33.91	24.65	361,849,681						
stockpickr	payx	-0.68%	$30.70 -0.21 | -0.68%	31.13	-0.21	2.51m	31.22	30.57	30.91	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-0.68%	30.70		-0.21													
streetinsider-com	payx	0.68%	30.70	$31.13	-0.21	2,512,661	$31.22	$30.57	$30.91	$33.91	$24.65		21.62				$1.42	
thecramerreport	payx		30.91	31.05	-0.05	2632301	31.15	30.85										
thestree	payx	-0.68%	$30.7	31.13	-0.21	2514561	31.22	30.57	30.91	-33.91	24.65	3.61849681e8		1.1202866124e10				
tickerspy	payx	-0.68%	$30.70	31.13	-0.21	2,514,461	31.22	30.57	30.91	33.91	24.65		21.8	11.1b	4.01%	$0.31		
tmx-quotemedia	payx	-0.68%	30.700	31.130	-0.210	2,522,495	31.220	30.571	30.910	33.910	24.652	361,849,681	21.80	11,108,785,207	4.012	0.310 usd	1.42	
updown	payx	-0.68%	$30.70	$31.13	-$0.21	2,510,463	$31.22	$30.57	$30.91	$33.91	$24.65	361.85b	21.77	$11.18b				
wallstreetsurvivor	payx	-0.68%	30.70	31.13	-0.21	2,512,761	31.22	30.57		33.91	24.65		21.80	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	0.68%	30.70	31.03	0.21	2,515,661	31.22	30.57	30.91	33.91	24.65		21.62	11.12b	4.00%	1.24	1.42	
ycharts-com	payx	-0.68%	30.70		-0.21					33.91	24.65		21.62	11.11b	4.03%		1.42	
zacks	payx	(-0.68%)	30.70		-0.21	vol.  2,513,961	31.22	30.57		33.91	24.65		21.77	11.18 b	4.01	1.24	1.42	
advfn	xtxi	1.21	12.51	12.45	0.15	239706	12.76	12.35										
barchart	xtxi	+1.21%	12.51	12.45	+0.15	239,706	12.76	12.35	12.36	13.11	5.86		0.00	$588.85 m	2.91%	$0.36	-0.16	
barrons	xtxi	1.21%	12.51	12.45	+0.15	239,706	12.76	12.35				46.73 million		$600.02 million	2.88%	$0.09		
bloomberg	xtxi	1.214%	12.510	12.450	0.150	239,706	12.760	12.350		13.11	6.01	47.097mil		589.180mil	1.918	0.090 regular cash	-0.150	
boston-com	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
bostonmerchant	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
business-insider	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
chron	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
cio-com	xtxi	+1.21%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709		589m	2.8	0.36		
cnn-money	xtxi	+1.21%	12.51	12.45	+0.15	232,680	12.76	12.35	12.36				nm	$589.2m	2.88%			
easystockalterts	xtxi	1.20%	12.51	12.45	+0.15	239706	12.76	12.35	12.36	13.11	6.01						-0.16	
eresearch-fidelity-com	xtxi	1.21%	12.5100	12.4500	0.1500	239,706	12.7600	12.3500	12.3600	13.1100	6.0100	47,097,000	nm	$582.12m	2.91%	$0.090000		
finance-abc7-com	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
finance-abc7chicago-com	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
financial-content	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
finapps-forbes-com	xtxi	1.2%	$12.51	12.45	0.15	239,706	12.76	12.35	12.36	13.11	6.01	47 mil		589 mil	2.9	0.36	-0.16	
finviz	xtxi	1.21%	12.51			239,706			12.36	-4.58%	113.61%	47.10m		582.16m		0.36	-0.16	
fool	xtxi	+1.21%	$12.51	$12.45	0.15	232,980	$12.76	$12.35	$12.36	$13.11	$6.01		0.00	$589.18m	26.70%	0.36		
foxbusiness	xtxi		$12.51		+0.15	239,706			$12.36									
google-finance	xtxi	(1.21%)	12.51	12.45	+0.15	239,706.00	12.76	12.35		13.11	6.01	47.10m		589.18m	2.88	0.09	-0.16	
howthemarketworks	xtxi	1.214%	12.51	12.45	0.15	232,580	12.76	12.35	12.36									
hpcwire	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
insidestocks	xtxi	+1.21%	12.51	12.45	+0.15	239706	12.76	12.35										
investopedia	xtxi	+1.21 %	$12.51	12.45	+0.15				12.36									
investorguide	xtxi	+1.21%	12.51	12.40	+0.15		12.76	12.35		10.99	5.60			589.2m			-0.169	
marketintellisearch	xtxi	1.21 %	$12.51	$12.40	0.15	236.20k	$12.76	$12.35	$12.36			47.10m	0.00	0.58b	2.91 %		-0.16	
marketwatch	xtxi	+1.21%	$12.51	open: 12.45	+0.15	9,526	$12.76	$12.35	$12.36	$13.11	$6.01			$600.02m	2.88%	0.09		
minyanville	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
msn-money	xtxi	+1.21%	12.51	12.45	+0.15	239,706	12.76	12.35	12.36	13.11	6.01	47.10 mil	-78.19	582.12 mil	2.91%	0.36	-0.16	
nasdaq-com	xtxi	1.21%	$ 12.51	$ 12.45	0.15	239,706	$ 12.76	$ 12.35	$ 12.36	$ 13.11	$ 6.01	47,097,000		$ 589,183,470	2.91 %	$0.360000	$ -0.16	
optimum	xtxi	+1.21%	12.51 ( 4:30 pm edt)	12.45	+0.15	239,706	12.76	12.35	12.36	13.11	6.01	47.10m		589.2m	2.88	0.36	-0.16	
paidcontent	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
pc-quote	xtxi	1.21%	12.51	12.45	0.15	239,706	12.76	12.35	12.36	13.11	6.01	46,532,286	-77.25	582,119,000		0.09		
personal-wealth-biz	xtxi	+1.21%	12.51	12.40		239,706	12.76	12.35	12.36	10.99	5.60				1.94	0.24	-0.169	
predictwallstreet	xtxi	+1.21%	12.51		+0.15	239,706												
raymond-james	xtxi	1.21	12.51	12.45	0.15	239,706	12.76	12.35	12.51	13.11	6.01						-0.16	
renewable-energy-world	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
screamingmedia	xtxi	+1.21%	$	open: 12.45	+0.15	9,526	$12.76	$12.35	$12.36	$13.11	$6.01			$600.02m	2.88%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+1.21%	last trade: 12.51		change: 0.150													
smartmoney	xtxi	(1.21%)	12.51	$12.45	0.15	239,706	$12.76	$12.35	$12.36	$13.11	$6.01			582,100	2.91%	$0.09		
stocknod	xtxi	+1.214%	12.51 usd	12.45	+0.1500	239,706	12.76	12.35	12.36	13.11	6.010	47,096,709						
stockpickr	xtxi	1.21%	$12.51 0.15 | 1.21%	12.45	0.15	239.71k	12.76	12.35	12.36	13.11	6.01							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	1.13%	12.50		+0.14													
streetinsider-com	xtxi	1.21%	12.51	$12.45	+0.15	239,706	$12.76	$12.35	$12.36	$13.11	$6.01						$-0.16	
thecramerreport	xtxi		12.36	12.43	0.00	310425	12.61	12.20										
thestree	xtxi	1.21%	$12.51	12.45	0.15	239706	12.76	12.35	12.36	-13.11	6.01	4.7096709e7		5.82115323e8				
tickerspy	xtxi	1.21%	$12.51	12.45	+0.15	239,706	12.76	12.35	12.36	13.11	6.01		-77.2	582.0m	2.91%	$0.09		
tmx-quotemedia	xtxi	1.21%	12.510	12.450	0.150	239,706	12.760	12.350	12.360	13.110	6.010	47,096,709		589,179,830	2.913	0.090 usd	-0.16	
updown	xtxi	1.21%	$12.51	$12.45	$0.15	230,180	$12.76	$12.35	$12.36	$13.11	$6.01	47.09b		$582m				
wallstreetsurvivor	xtxi	1.21%	12.51	12.45	0.15	232,580	12.76	12.35		13.11	6.62			$582m	2.90%	0.07 -	-0.24	
yahoo-finance	xtxi	1.21%	12.51	12.40	0.15	239,706	12.76	12.35	12.36	13.11	6.01			589.17m	2.90%	0.36	-0.17	
ycharts-com	xtxi	+1.13%	12.50		+0.14					13.11	6.01			588.38m	2.87%		-0.16	
zacks	xtxi	(1.21%)	12.51		0.15	vol.  239,706	12.76	12.35		13.11	6.01			582.12 m	2.91	0.36	-.15	
advfn	ment	0.00	12.32	12.4	0.0	453147	12.57	12.3										
barchart	ment	unch	12.32	12.40	unch	468,947	12.57	12.30	12.32	16.56	8.68		17.94	$1.38 b			+0.42	
barrons	ment	0.00%	12.32	12.40	0.00	453,147	12.57	12.30				109.86 million		$1.43 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment		12.320	12.400		453,147	12.570	12.300		16.56	8.68	111.074mil	25.143	1,368.428mil			0.490	
boston-com	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
bostonmerchant	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
business-insider	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
chron	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
cio-com	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739	26.78	1b				
cnn-money	ment	0.00%	12.32	12.40	0.00	437,074	12.57	12.30	12.32				26.8	$1.4b				
easystockalterts	ment	0.00%	12.32	12.40	+0.00	453147	12.57	12.30	12.32	16.56	8.68		26.78				0.46	
eresearch-fidelity-com	ment	0.00%	12.3200	12.4000	0.0000	453,147	12.5700	12.3000	12.3200	16.5600	8.6800	111,074,000	28.00	$1.37b				
finance-abc7-com	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
finance-abc7chicago-com	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
financial-content	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
finapps-forbes-com	ment	0.0%	$12.32	12.40	0.00	453,147	12.57	12.30	12.32	16.56	8.68	111 mil	29.3	1 bil	0.0	0.00	0.42	
finviz	ment	0.00%	12.32			453,147			12.32	-25.60%	41.94%	111.07m	28.65	1.37b			0.43	
fool	ment	+0.08%	$12.32	$12.40	0.01	453,147	$12.57	$12.30	$12.32	$16.56	$8.68		27.30	$1.37b				
foxbusiness	ment		$12.32		0.00	453,147			$12.32									
google-finance	ment	(0.00%)	12.32	12.40	0.00	453,147.00	12.57	12.30		16.56	8.68	111.07m	28.65	1.37b			0.43	
howthemarketworks	ment	0%	12.32	12.4	0	435,274	12.57	12.3	12.32									
hpcwire	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
insidestocks	ment	unch%	12.32	12.40		453147	12.57	12.30					price earnings ratio: 13.54					
investopedia	ment		$12.32	12.40					12.32									
investorguide	ment	0.00%	12.32	12.34	0.00		12.57	12.30		16.56	8.21		28.06	1.368b			0.439	
marketintellisearch	ment	0.0 %	$12.32	$12.34	0.00	425.10k	$12.57	$12.30	$12.32			111.07m	28.65	1.37b	0.0 %		0.43	
marketwatch	ment	0.00%	$12.32	open: 12.40	0.00	23,788	$12.57	$12.30	$12.32	$16.56	$8.68		28.80	$1.43b			0.43	
minyanville	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
msn-money	ment		12.32	12.40		453,147	12.57	12.30	12.32	16.56	8.68	111.07 mil	26.21	1.4 bil			0.43	
nasdaq-com	ment		$ 12.32	$ 12.40		453,147	$ 12.57	$ 12.30	$ 12.32	$ 16.56	$ 8.68	112,354,000	29.33	$ 1,384,201,280			$ 0.42	
optimum	ment	-	12.32 ( 4:30 pm edt)	12.40	-	453,147	12.57	12.30	12.32	16.56	8.68	111.07m	26.8	1.4b			0.46	
paidcontent	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
pc-quote	ment	0.00%	12.32	12.4	0.00	453,147	12.57	12.3	12.32	16.56	8.68	111,073,994	26.21277	1,368,432,000				
personal-wealth-biz	ment	0.00%	12.32	12.34		453,147	12.57	12.30	12.32	16.56	8.21		28.06			0.00	0.439	
predictwallstreet	ment	0.00%	12.32		0.00	453,147												
raymond-james	ment	0.00	12.32	12.40	0.00	453,147	12.57	12.30	12.32	16.56	8.68		27.38				0.45	
renewable-energy-world	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
screamingmedia	ment	0.00%	$	open: 12.40	0.00	23,788	$12.57	$12.30	$12.32	$16.56	$8.68		28.80	$1.43b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	0.00%	last trade: 12.32		change: 0.000								p/e ratio: 28.06					
smartmoney	ment	(0.00%)	12.32	$12.40	0.00	453,147	$12.57	$12.30	$12.32	$16.56	$8.68			1,368,400	0.00%	$0.00		
stocknod	ment	0.00%	12.32 usd	12.40	+0.00	453,147	12.57	12.30	12.32	16.56	8.680	111,073,739						
stockpickr	ment	0.00%	$12.32 0.00 | 0.00%	12.40	0.00	453.15k	12.57	12.30	12.32	16.56	8.68							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	0.08%	12.33		+0.01													
streetinsider-com	ment	-0%	12.32	$12.40		453,147	$12.57	$12.30	$12.32	$16.56	$8.68		26.78				$0.46	
thecramerreport	ment		12.32	12.42	-0.24	1317438	12.64	12.28										
thestree	ment	0.0%	$12.32	12.4	0.0	453147	12.57	12.3	12.32	-16.56	8.68	1.11073739e8		1.395086162e9				
tickerspy	ment	0.00%	$12.32	12.40	0.00	453,147	12.57	12.30	12.32	16.56	8.68		26.2	1.3b	0.00%	$0.00		
tmx-quotemedia	ment	0.00%	12.320	12.400	0.00	453,147	12.570	12.300	12.320	16.560	8.680	111,073,739	26.80	1,368,428,464			0.46	
updown	ment	0.00%	$12.32	$12.40	$0.00	428,359	$12.57	$12.30	$12.32	$16.56	$8.68	112.35b	27.45	$1.36b				
wallstreetsurvivor	ment	0.00%	12.32	12.40	0.00	435,274	12.57	12.30		16.56	8.76		26.80	$1b			0.26	
yahoo-finance	ment	0.00%	12.32	12.34	0.00	453,147	12.57	12.30	12.32	16.56	8.68		28.06	1.37b			0.44	
ycharts-com	ment	+0.08%	12.33		+0.01					16.56	8.68		26.80	1.38b	0.00%		0.46	
zacks	ment		12.32			vol.  453,147	12.57	12.30		16.56	8.68		17.6	1.37 b	0.00	0.00	.7	
advfn	ctl	-1.35	38.78	39.0	-0.53	10382594	39.98	38.68										
barchart	ctl	-1.35%	38.78	39.00	-0.53	10,382,595	39.98	38.68	39.31	45.31	32.14		12.22	$11.85 b	7.35%	$2.90	+2.99	
barrons	ctl	1.35%	38.78	39.00	-0.53	10.355m	39.98	38.68				301.30 million		$24.21 billion	7.48%	$0.72		
bloomberg	ctl	-1.348%	38.780	39.000	-0.530	10,382,594	39.980	38.680		46.87	34.48	600.544mil	12.006	23,289.110mil	7.478	0.725 regular cash	3.230	
boston-com	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,382,594	39.98	38.68	39.31	46.87	34.24	600,544,452						
bostonmerchant	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,382,594	39.98	38.68	39.31	46.87	34.24	600,544,452						
business-insider	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,382,594	39.98	38.68	39.31	46.87	34.24	600,544,452						
chron	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,382,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
cio-com	ctl	-1.35%	38.78 usd	39.00	-0.5300	10,382,194	39.98	38.68	39.31	46.87	34.24	600,544,452	13.01	23b	7.2	2.9		
cnn-money	ctl	-1.35%	38.78	39.00	-0.53	10,382,194	39.98	38.68	39.31				13.0	$23.3b	7.48%			
easystockalterts	ctl	-1.36%	38.78	39.00	-0.53	10382194	39.98	38.68	39.31	46.87	34.24		13.01				2.98	
eresearch-fidelity-com	ctl	-1.35%	38.7800	39.0000	-0.5300	10,382,194	39.9800	38.6800	39.3100	46.8700	34.4800	600,544,000	13.19	$23.61b	7.38%	$0.725000		
finance-abc7-com	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,381,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
finance-abc7chicago-com	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,381,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
financial-content	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,381,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
finviz	ctl	-1.35%	38.78			10,363,194			39.31	-14.41%	20.67%	600.54m	13.01	23.29b		2.90	2.98	
fool	ctl	-1.35%	$38.78	$39.00	-0.53	10,360,794	$39.98	$38.68	$39.31	$46.87	$34.48		13.20	$23.29b	8.10%	2.90		
foxbusiness	ctl		$38.78		-0.53	10,394,564			$39.31									
google-finance	ctl	(-1.35%)	38.78	39.00	-0.53	10.38m	39.98	38.68		46.87	34.48	600.54m	13.01	23.29b	7.48	0.73	2.98	
howthemarketworks	ctl	-1.348%	38.78	39	-0.53	10,355,994	39.98	38.68	39.31									
hpcwire	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,382,594	39.98	38.68	39.31	46.87	34.24	600,544,452						
insidestocks	ctl	-1.35%	38.78	39.00	-0.53	10376267	39.98	38.68					price earnings ratio: 12.01					
investopedia	ctl	-1.35 %	$38.78	39.00	-0.53				39.31									
investorguide	ctl	-1.35%	38.78	39.00	-0.53		39.98	38.68		46.87	34.48		13.20	23.289b			2.977	
marketintellisearch	ctl	-1.35 %	$38.78	$39.00	-0.53	10239.80k	$39.98	$38.68	$39.31			600.54m	13.19	23.61b	7.38 %		2.98	
marketwatch	ctl	-1.35%	$38.74	open: 39.00	-0.53	49,275	$39.98	$38.68	$39.31	$46.87	$34.48		13.03	$24.21b	7.48%	0.73	2.98	
minyanville	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,381,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
msn-money	ctl	-1.35%	38.78	39.00	-0.53	10.38 mil	39.98	38.68	39.31	46.87	34.48	600.54 mil	13.01	23.7 bil	7.35%	2.90	2.98	
nasdaq-com	ctl	1.35%	$ 38.78		0.53	10,381,194	$ 39.98	$ 38.68	$ 39.31	$ 46.87	$ 34.48	600,544,000	12.97	$ 23,289,096,320	7.38 %	$2.900000	$ 2.99	
optimum	ctl	-1.35%	38.78 ( 4:15 pm edt)	39.00	-0.53	10,381,194	39.98	38.68	39.31	46.87	34.24	600.54m	13.0	23.3b	7.48	2.90	2.98	
paidcontent	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,381,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
pc-quote	ctl	-1.35%	38.78	39.0	-0.53	10,382,594	39.98	38.68	39.31	46.87	34.48	608,751,547	13.19128	23,607,385,000		0.725		
personal-wealth-biz	ctl	-1.35%	38.78	39.00	-0.53	10,394,564	39.98	38.68	39.31	46.87	34.48		13.20		7.38	2.90	2.977	
predictwallstreet	ctl	-0.38%	39.31		-0.15	3,500,224												
raymond-james	ctl	-1.35	38.78	39.00	-0.53	10,382,194	39.98	38.68	38.78	46.87	34.48		13.01				2.98	
renewable-energy-world	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,382,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
screamingmedia	ctl	-1.35%	$	open: 39.00	-0.53	48,875	$39.98	$38.68	$39.31	$46.87	$34.48		13.03	$24.21b	7.48%	0.73	2.98	
scroli	ctl	-1.35%	ctl 38.78	39.00	-0.53	9,428,930	39.98	38.68	39.31	46.87	34.48		13.01				2.98	
simple-stock-quotes	ctl	-1.35%	last trade: 38.78		change: -0.530								p/e ratio: 13.2					
smartmoney	ctl	(-1.35%)	38.78	$39.00	-0.53	10,381,194	$39.98	$38.68	$39.31	$46.87	$34.48			23,607,400	7.38%	$0.73		
stocknod	ctl	-1.348%	38.78 usd	39.00	-0.5300	10,381,194	39.98	38.68	39.31	46.87	34.24	600,544,452						
stockpickr	ctl	-1.35%	$38.78 -0.53 | -1.35%	39.00	-0.53	10.36m	39.98	38.68	39.31	46.87	34.48							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-1.35%	38.78		-0.53													
streetinsider-com	ctl	1.35%	38.78	$39.00	-0.53	10,381,194	$39.98	$38.68	$39.31	$46.87	$34.24		13.01				$2.98	
thecramerreport	ctl		39.58	39.60	+0.12	2245526	39.60	39.30										
thestree	ctl	-1.35%	$38.78	39.0	-0.53	10363194	39.98	38.68	39.31	-46.87	34.48	6.00544452e8		2.3697484076e10				
tickerspy	ctl	-1.35%	$38.78	39.00	-0.53	10,381,194	39.98	38.68	39.31	46.87	34.48		13.2	12.0b	7.38%	$0.72		
tmx-quotemedia	ctl	-1.35%	38.780	39.000	-0.530	10,394,564	39.980	38.680	39.310	46.870	34.480	600,544,452	13.20	23,289,113,849	7.478	0.725 usd	2.98	
updown	ctl	-1.35%	$38.78	$39.00	-$0.53	10,327,236	$39.98	$38.68	$39.31	$46.87	$34.48	600.54b	13.09	$23.60b				
wallstreetsurvivor	ctl	-1.35%	38.78	39.00	-0.53	10,355,994	39.98	38.68		46.87	35.54		13.20	$24b	7.40%	2.90 -	3.13	
yahoo-finance	ctl	1.35%	38.78	39.00	0.53	10,381,194	39.98	38.68	39.31	46.87	34.48		13.03	23.29b	7.30%	2.90	2.98	
ycharts-com	ctl	-1.35%	38.78		-0.53					46.87	34.24		13.01	11.85b	7.40%		2.98	
zacks	ctl	(-1.35%)	38.78		-0.53	vol.  10,382,194	39.98	38.68		46.87	34.24		12.17	23.61 b	7.38	2.90	3.23	
advfn	rop	0.67	82.1	81.92	0.55	400062	82.73	81.45										
barchart	rop	+0.67%	82.10	81.92	+0.55	400,062	82.73	81.45	81.55	88.53	56.15		22.69	$7.83 b	0.54%	$0.44	+3.62	
barrons	rop	0.67%	82.10	81.92	+0.55	398,362	82.73	81.45				96.65 million		$8.02 billion	0.54%	$0.11		
bloomberg	rop	0.674%	82.100	81.920	0.550	400,062	82.730	81.450		88.76	56.45	95.897mil	22.680	7,873.161mil	0.518	0.110 regular cash	3.620	
boston-com	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
bostonmerchant	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
business-insider	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
chron	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
cio-com	rop	+0.67%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213	22.62	8b	0.5	0.44		
cnn-money	rop	+0.67%	82.10	81.92	+0.55	398,362	82.73	81.45	81.55				22.6	$7.9b	0.54%			
easystockalterts	rop	0.67%	82.10	81.92	+0.55	400062	82.73	81.45	81.55	88.76	56.10		22.62				3.63	
eresearch-fidelity-com	rop	0.67%	82.1000	81.9200	0.5500	400,062	82.7300	81.4500	81.5500	88.7600	56.4500	95,897,000	22.53	$7.82b	0.54%	$0.110000		
finance-abc7-com	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
finance-abc7chicago-com	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
financial-content	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
finapps-forbes-com	rop	0.7%	$82.10	81.92	0.55	400,062	82.73	81.45	81.55	88.76	56.45	96 mil	22.7	8 bil	0.5	0.44	3.62	
finviz	rop	0.67%	82.10			399,162			81.55	-7.26%	46.24%	95.90m	22.68	7.87b		0.44	3.62	
fool	rop	+0.67%	$82.10	$81.92	0.55	398,362	$82.73	$81.45	$81.55	$88.76	$56.45		22.60	$7.87b	0.70%	0.44		
foxbusiness	rop		$82.10		+0.55	400,062			$81.55									
google-finance	rop	(0.67%)	82.10	81.92	+0.55	400,062.00	82.73	81.45		88.76	56.45	95.90m	22.69	7.87b	0.54	0.11	3.62	
howthemarketworks	rop	0.674%	82.1	81.92	0.55	398,362	82.73	81.45	81.55									
hpcwire	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
insidestocks	rop	+0.67%	82.10	81.92	+0.55	399162	82.73	81.45					price earnings ratio: 22.37					
investopedia	rop	+0.67 %	$82.10	81.92	+0.55				81.55									
investorguide	rop	+0.67%	82.10	81.92	+0.55		82.73	81.45		88.76	56.45		22.48	7.873b			3.628	
marketintellisearch	rop	0.67 %	$82.10	$81.92	0.55	390.60k	$82.73	$81.45	$81.55			95.90m	22.53	7.82b	0.54 %		3.62	
marketwatch	rop	+0.67%	$82.23	open: 81.92	+0.55	6,420	$82.73	$81.45	$81.55	$88.76	$56.45		22.90	$8.02b	0.54%	0.11	3.58	
minyanville	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
msn-money	rop	+0.67%	82.10	81.92	+0.55	400,062	82.73	81.45	81.55	88.76	56.45	95.90 mil	22.62	7.88 bil	0.54%	0.44	3.62	
nasdaq-com	rop	0.67%	$ 82.10		0.55	400,062	$ 82.73	$ 81.45	$ 81.55	$ 88.76	$ 56.45	95,897,000	22.68	$ 7,873,143,700	0.54 %	$0.440000	$ 3.62	
optimum	rop	+0.67%	82.10 ( 4:15 pm edt)	81.92	+0.55	400,062	82.73	81.45	81.55	88.76	56.10	95.90m	22.6	7.9b	0.54	0.44	3.63	
paidcontent	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
pc-quote	rop	0.67%	82.1	81.92	0.55	400,062	82.73	81.45	81.55	88.76	56.45	95,209,872	22.46556	7,816,731,000		0.11		
personal-wealth-biz	rop	+0.67%	82.10	81.92		400,062	82.73	81.45	81.55	88.76	56.45		22.48		0.52	0.425	3.628	
predictwallstreet	rop	-0.71%	81.55		-0.58	500,851												
raymond-james	rop	0.67	82.10	81.92	0.55	400,062	82.73	81.45	82.10	88.76	56.45		22.13				3.71	
renewable-energy-world	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
screamingmedia	rop	+0.67%	$	open: 81.92	+0.55	6,420	$82.73	$81.45	$81.55	$88.76	$56.45		22.90	$8.02b	0.54%	0.11	3.58	
scroli	rop	0.67%	rop 82.10	81.92	0.55	330,271	82.73	81.45	81.55	88.76	56.45		22.69				3.62	
simple-stock-quotes	rop	+0.67%	last trade: 82.10		change: 0.550								p/e ratio: 22.48					
smartmoney	rop	(0.67%)	82.10	$81.92	0.55	400,062	$82.73	$81.45	$81.55	$88.76	$56.45			7,820,400	0.54%	$0.11		
stocknod	rop	+0.6744%	82.10 usd	81.92	+0.5500	400,062	82.73	81.45	81.55	88.76	56.10	95,897,213						
stockpickr	rop	0.67%	$82.10 0.55 | 0.67%	81.92	0.55	399.16k	82.73	81.45	81.55	88.76	56.45							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	0.65%	82.08		+0.53													
streetinsider-com	rop	0.67%	82.10	$81.92	+0.55	400,062	$82.73	$81.45	$81.55	$88.76	$56.10		22.62				$3.63	
thecramerreport	rop		81.55	81.94	-0.58	500851	82.00	81.15										
thestree	rop	0.67%	$82.1	81.92	0.55	399162	82.73	81.45	81.55	-88.76	56.45	9.5897213e7		7.876038104e9				
tickerspy	rop	0.67%	$82.10	81.92	+0.55	400,062	82.73	81.45	81.55	88.76	56.45		22.5	7.8b	0.54%	$0.11		
tmx-quotemedia	rop	0.67%	82.100	81.920	0.550	400,062	82.730	81.450	81.550	88.760	56.450	95,897,213	22.50	7,873,161,187	0.540	0.110 usd	3.63	
updown	rop	0.67%	$82.10	$81.92	$0.55	393,642	$82.73	$81.45	$81.55	$88.76	$56.45	95.89b	21.93	$7.82b				
wallstreetsurvivor	rop	0.67%	82.10	81.92	0.55	398,362	82.73	81.45		88.76	56.96		22.50	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	0.67%	82.10	81.92	0.55	400,062	82.73	81.45	81.55	88.76	56.45		22.63	7.87b	0.50%	0.44	3.63	
ycharts-com	rop	+0.65%	82.08		+0.53					88.76	56.10		22.61	7.83b	0.60%		3.63	
zacks	rop	(0.67%)	82.10		0.55	vol.  400,062	82.73	81.45		88.76	56.10		22.53	7.82 b	0.54	0.44	3.62	
advfn	bac	-0.05	10.205	10.27	-0.005	160172163	10.36	10.15										
barchart	bac	unch	10.21	10.27	unch	160,113,628	10.36	10.15	10.21	15.67	10.15		13.80	$103.45 b	0.39%	$0.04	-0.49	
barrons	bac	0.05%	10.205	10.27	-0.005	160.17m	10.36	10.15				9.79 billion		$108.43 billion	0.39%	$0.01		
bloomberg	bac	-0.049%	10.205	10.270	-0.005	159,655,385	10.360	10.150		15.72	10.15	10,132.963mil	9.281	103,356.200mil	0.391	0.010 regular cash	1.099	
boston-com	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
bostonmerchant	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
business-insider	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
chron	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
cio-com	bac	-0.05%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189		103b	0.4	0.04		
cnn-money	bac	-0.07%today&rsquo;s change	10.20data as of 4:00pm et	10.27	-0.0076	160,160,724	10.36	10.15	10.21				nm	$103.4b	0.39%			
easystockalterts	bac	0.00%	10.21	10.27	+0.00	160141224	10.36	10.15	10.21	15.72	10.20						-0.49	
eresearch-fidelity-com	bac	-0.05%	10.2050	10.2700	-0.0050	160,172,163	10.3600	10.1500	10.2100	15.7200	10.2000	10,132,963,000	nm	$103.46b	0.39%	$0.010000		
finance-abc7-com	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
finance-abc7chicago-com	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
financial-content	bac	-0.0979%	10.20 usd	10.27	-0.0100	157,951,354	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
finapps-forbes-com	bac	-0.1%	$10.20	10.27	-0.00	160,177,363	10.36	10.15	10.21	15.72	10.20	10.13 bil		103 bil	0.4	0.04	-0.49	
finviz	bac	-0.05%	10.20			160,177,360			10.21	-34.87%	0.05%	10.13b		103.46b		0.04	-0.44	
fool	bac	-0.10%	$10.21	$10.27	-0.01	149,412,758	$10.36	$10.15	$10.21	$15.72	$10.20		0.00	$103.46b	0.30%	0.04		
foxbusiness	bac		$10.20		-0.01	162,723,237			$10.21									
google-finance	bac	(-0.10%)	10.20	10.27	-0.01	160.17m	10.36	10.15		15.72	10.15	10.13b		103.36b	0.39	0.01	-0.44	
howthemarketworks	bac	0%	10.21	10.27	0	159,932,433	10.36	10.15	10.21									
hpcwire	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
insidestocks	bac	+0.20%	10.23	10.27	+0.02	150403563	10.36	10.15					price earnings ratio: 13.64					
investopedia	bac	+0.20 %	$10.23	10.27	+0.02				10.21									
investorguide	bac	-0.05%	10.205	10.27	-0.005		10.36	10.15		15.72	10.20			103.4b			-0.468	
marketintellisearch	bac	-0.2 %	$10.19	$10.27	-0.02	162575.70k	$10.36	$10.15	$10.21			10132.96m	0.00	103.46b	0.39 %		-0.44	
marketwatch	bac	-0.05%	$10.19	open: 10.27	-0.0050	303,663	$10.36	$10.15	$10.21	$15.69	$10.15			$108.43b	0.39%	0.01		
minyanville	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
msn-money	bac	-0.05%	10.21	10.27	-0.01	160.17 mil	10.36	10.15	10.21	15.72	10.20	10.13 bil	-21.26	104.88 bil	0.39%	0.04	-0.44	
nasdaq-com	bac	0.2%	$ 10.23		0.02	152,780,901	$ 10.36	$ 10.15	$ 10.21	$ 15.72	$ 10.20	10,132,963,000		$ 103,660,211,490	0.39 %	$0.040000	$ -0.49	
optimum	bac	+0.15%	10.22 ( 3:55 pm edt)	10.27	+0.01	152,741,001	10.36	10.15	10.21	15.72	10.20	10.13b		103.6b	0.39	0.04	-0.49	
paidcontent	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
pc-quote	bac	-0.10%	10.2	10.27	-0.01	162,913,299	10.36	10.15	10.21	15.72	10.20	10,142,897,549	-21.27083	103,457,555,000		0.01		
personal-wealth-biz	bac	-0.10%	10.20	10.27	-0.01	162,728,432	10.36	10.15	10.21	15.72	10.20				0.39	0.04	-0.468	
predictwallstreet	bac	-1.35%	10.21		-0.14	145,156,048												
raymond-james	bac	-0.05	10.21	10.27	-0.01	160,172,163	10.36	10.15	10.21	15.72	10.20						-0.48	
renewable-energy-world	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
screamingmedia	bac	-0.05%	$	open: 10.27	-0.0050	300,496	$10.36	$10.15	$10.21	$15.69	$10.15			$108.43b	0.39%	0.01		
scroli	bac	-0.10%	bac 10.20	10.27	-0.01	149,217,753	10.36	10.15	10.21	15.72	10.15		0.00				-0.44	
simple-stock-quotes	bac	-0.05%	last trade: 10.21		change: -0.005													
smartmoney	bac	(-0.05%)	10.20	$10.27	-0.00	160,172,163	$10.36	$10.15	$10.21	$15.72	$10.20			103,457,600	0.39%	$0.01		
stocknod	bac	-0.0490%	10.21 usd	10.27	-0.0050	160,172,163	10.36	10.15	10.21	15.72	10.20	10,132,963,189						
stockpickr	bac	0.15%	$10.22 0.02 | 0.15%	10.25	0.02	153.45m	10.36	10.15	10.21	15.72	10.20							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-0.10%	10.20		-0.01													
streetinsider-com	bac	-0%	10.21	$10.27		160,141,224	$10.36	$10.15	$10.21	$15.72	$10.20						$-0.49	
thecramerreport	bac		10.21	10.27	-0.14	141722640	10.40	10.20										
thestree	bac	0.15%	$10.22	10.25	0.02	153445904	10.36	10.15	10.21	-15.72	10.2	1.0132963189e10		1.04876169006e11				
tickerspy	bac	0.19%	$10.23	10.27	+0.02	156,140,090	10.36	10.15	10.21	15.72	10.20		-21.3	103.4b	0.39%	$0.01		
tmx-quotemedia	bac	-0.10%	10.200	10.270	-0.010	162,724,704	10.360	10.150	10.210	15.720	10.200	10,132,963,189		103,356,224,528	0.392	0.010 usd	-0.49	
updown	bac	-0.10%	$10.20	$10.27	-$0.01	162,599,681	$10.36	$10.15	$10.21	$15.72	$10.20	10132.96b		$103.45b				
wallstreetsurvivor	bac	0.00%	10.21	10.27	0.00	159,932,433	10.36	10.15		15.31	10.20			$103b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	0.05%	10.21	10.27	0.01	160,177,363	10.36	10.15	10.21	15.72	10.15			103.41b	0.40%	0.04	-0.47	
ycharts-com	bac	-0.10%	10.20		-0.01					15.72	10.20			103.34b	0.40%		-0.48	
zacks	bac	(-0.10%)	10.20		-0.01	vol.  160,160,724	10.36	10.15		15.72	10.15		13.61	103.45 b	0.39	0.04	.75	
advfn	flws	-1.25	3.17	3.24	-0.04	100853	3.24	3.05										
barchart	flws	-1.25%	3.17	3.24	-0.04	106,038	3.24	3.05	3.21	3.84	1.52		46.57	$202.82 m			+0.01	
barrons	flws	1.25%	3.17	3.24	-0.04	100,853	3.24	3.05				63.64 million		$215.71 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	-1.246%	3.170	3.240	-0.040	100,853	3.240	3.050		3.84	1.52	27.151mil	35.222	202.842mil			0.090	
boston-com	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
bostonmerchant	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
business-insider	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
chron	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
cio-com	flws	-1.25%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683	79.25	86m				
cnn-money	flws	-1.25%today&rsquo;s change	3.17data as of 3:59pm et	3.24	-0.04	90,629	3.24	3.05	3.21				79.3	$86.1m				
easystockalterts	flws	-1.23%	3.17	3.24	-0.04	100853	3.24	3.05	3.21	3.84	1.52		79.25				0.04	
eresearch-fidelity-com	flws	-1.25%	3.1700	3.2400	-0.0400	100,853	3.2400	3.0500	3.2100	3.8400	1.5200	64,009,000	80.25	$205.47m				
finance-abc7-com	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
financial-content	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
finapps-forbes-com	flws	-1.2%	$3.17	3.24	-0.04	100,853	3.24	3.05	3.21	3.84	1.52	27 mil	317.0	86 mil	0.0	0.00	0.01	
finviz	flws	-1.25%	3.17			100,853			3.21	-17.45%	108.55%	64.01m	80.25	205.47m			0.04	
fool	flws	-1.25%	$3.17	$3.24	-0.04	100,853	$3.24	$3.05	$3.21	$3.84	$1.52		163.00	$202.91m				
foxbusiness	flws		$3.17		-0.04	100,853			$3.21									
google-finance	flws	(-1.25%)	3.17	3.24	-0.04	100,853.00	3.24	3.05		3.84	1.52	64.01m	87.47	202.91m			0.04	
howthemarketworks	flws	-1.246%	3.17	3.24	-0.04	96,576	3.24	3.05	3.21									
hpcwire	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
insidestocks	flws	-1.25%	3.17	3.24	-0.04	100853	3.24	3.05					price earnings ratio: 45.29					
investopedia	flws	-1.25 %	$3.17	3.24	-0.04				3.21									
investorguide	flws	-1.25%	3.17	3.14	-0.04		3.24	3.05		3.84	1.52		214.00	202.9m			0.015	
marketintellisearch	flws	-1.25 %	$3.17	$3.14	-0.04	86.60k	$3.24	$3.09	$3.21			64.01m	80.25	0.21b	0.0 %		0.04	
marketwatch	flws	-1.25%	$3.17	open: 3.24	-0.04	4,277	$3.24	$3.05	$3.21	$3.84	$1.52		261.98	$215.71m			0.01	
minyanville	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
msn-money	flws	-1.25%	3.17	3.24	-0.04	100,853	3.24	3.05	3.21	3.84	1.52	64.01 mil	79.25	208.67 mil			0.01	
nasdaq-com	flws	1.25%	$ 3.17	$ 3.24	0.04	100,853	$ 3.24	$ 3.05	$ 3.21	$ 3.84	$ 1.52	27,151,000	317	$ 86,068,670			$ 0.01	
optimum	flws	-1.25%	3.17 ( 4:00 pm edt)	3.24	-0.04	100,853	3.24	3.05	3.21	3.84	1.52	27.15m	79.3	86.1m			0.04	
paidcontent	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
pc-quote	flws	-1.25%	3.17	3.24	-0.04	100,853	3.24	3.05	3.21	3.84	1.52	27,493,596	80.25	87,155,000				
personal-wealth-biz	flws	-1.25%	3.17	3.14	-0.04	100,853	3.24	3.05	3.21	3.84	1.52		214.00			0.00	0.015	
predictwallstreet	flws	-1.25%	3.17		-0.04	100,853												
raymond-james	flws	-1.25	3.17	3.24	-0.04	100,853	3.24	3.05	3.17	3.84	1.52		79.25				0.04	
renewable-energy-world	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
screamingmedia	flws	-1.25%	$	open: 3.24	-0.04	4,277	$3.24	$3.05	$3.21	$3.84	$1.52		261.98	$215.71m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	-1.25%	last trade: 3.17		change: -0.040								p/e ratio: 214.0					
smartmoney	flws	(-1.25%)	3.17	$3.24	-0.04	100,853	$3.24	$3.05	$3.21	$3.84	$1.52			87,200	0.00%	$0.00		
stocknod	flws	-1.246%	3.170 usd	3.240	-0.0400	100,853	3.240	3.050	3.210	3.840	1.520	27,150,683						
stockpickr	flws	-1.25%	$3.17 -0.04 | -1.25%	3.24	-0.04	100.85k	3.24	3.05	3.21	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	-1.56%	3.16		-0.05													
streetinsider-com	flws	1.25%	3.17	$3.24	-0.04	100,853	$3.24	$3.05	$3.21	$3.84	$1.52		79.25				$0.04	
thecramerreport	flws		3.21	3.27	-0.05	62350	3.28	3.21										
thestree	flws	-1.25%	$3.17	3.24	-0.04	100853	3.24	3.05	3.21	-3.84	1.52	6.4009148e7		8.8511227e7				
tickerspy	flws	-1.25%	$3.17	3.24	-0.04	100,853	3.24	3.05	3.21	3.84	1.52		80.2	205.4m	0.00%	$0.00		
tmx-quotemedia	flws	-1.25%	3.170	3.240	-0.040	100,853	3.240	3.050	3.210	3.840	1.520	64,009,148	160.50	202,908,999			0.02	
updown	flws	-1.25%	$3.17	$3.24	-$0.04	96,576	$3.24	$3.05	$3.21	$3.84	$1.52	64.00b	264.42	$205m				
wallstreetsurvivor	flws	-1.25%	3.17	3.24	-0.04	96,576	3.24	3.05		3.84	1.52		160.50	$87m			-0.06	
yahoo-finance	flws	1.25%	3.17	3.14	0.04	100,853	3.24	3.05	3.21	3.84	1.52		211.33	202.91m			0.02	
ycharts-com	flws	-1.56%	3.16		-0.05					3.84	1.52			202.18m	0.00%		0.00	
zacks	flws	(-1.25%)	3.17		-0.04	vol.  100,853	3.24	3.05		3.84	1.52		45.86	205.47 m	0.00	0.00	.07	
advfn	natr	1.44	19.76	19.7	0.28	111647	19.96	19.0										
barchart	natr	+1.44%	19.76	19.70	+0.28	111,647	19.96	19.00	19.48	20.14	7.72		30.72	$306.87 m			+0.09	
barrons	natr	1.44%	19.76	19.70	+0.28	109,796	19.96	19.70				15.60 million		$307.24 million		$0.05		
bloomberg	natr	1.437%	19.760	19.700	0.280	111,647	19.960	19.000		20.14	7.72	15.533mil	40.326	306.930mil			0.490	
boston-com	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
bostonmerchant	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
business-insider	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
chron	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
cio-com	natr	+1.44%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909	30.88	307m				
cnn-money	natr	+1.44%today&rsquo;s change	19.76data as of 4:00pm et	19.70	+0.28	109,796	19.96	19.00	19.48				36.6	$306.9m				
easystockalterts	natr	1.42%	19.76	19.70	+0.28	111647	19.96	19.00	19.48	20.14	7.72		30.88				0.64	
eresearch-fidelity-com	natr	1.44%	19.7600	19.7000	0.2800	111,647	19.9600	19.0000	19.4800	20.1400	7.7200	15,533,000	29.07	$302.58m				
finance-abc7-com	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
finance-abc7chicago-com	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
financial-content	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
finapps-forbes-com	natr	1.4%	$19.76	19.70	0.28	111,647	19.96	19.00	19.48	20.14	7.72	16 mil		307 mil	0.0	0.00		
finviz	natr	1.44%	19.76			111,647			19.48	-1.89%	155.96%	15.51m		302.13m			-0.23	
fool	natr	+1.44%	$19.76	$19.70	0.28	109,796	$19.96	$19.00	$19.48	$20.14	$7.72		0.00	$306.93m	4.00%	0.20		
foxbusiness	natr		$19.76		+0.28	111,647			$19.48									
google-finance	natr	(1.44%)	19.76	19.70	+0.28	111,647.00	19.96	19.00		20.14	7.72	15.53m	29.90	306.93m			0.66	
howthemarketworks	natr	1.437%	19.76	19.7	0.28	109,796	19.96	19	19.48									
hpcwire	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
insidestocks	natr	+1.44%	19.76	19.70	+0.28	111647	19.96	19.00										
investopedia	natr	+1.44 %	$19.76	19.70	+0.28				19.48									
investorguide	natr	+1.44%	19.76	19.11	+0.28		19.96	19.00		20.14	7.72		249.74	306.9m			0.078	
marketintellisearch	natr	1.44 %	$19.76	$19.11	0.28	111.00k	$19.94	$19.00	$19.48			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	+1.44%	$19.76	open: 19.70	+0.28	1,851	$19.96	$19.00	$19.48	$20.14	$7.72		30.85	$307.24m			0.64	
minyanville	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
msn-money	natr	+1.44%	19.76	19.70	+0.28	111,647	19.96	19.00	19.48	20.14	7.72	15.53 mil	29.94	310.19 mil			0.08	
nasdaq-com	natr	1.44%	$ 19.76	$ 19.70	0.28	111,647	$ 19.96	$ 19	$ 19.48	$ 20.14	$ 7.72	15,533,000	219.56	$ 306,932,080			$ 0.09	
optimum	natr	+1.44%	19.76 ( 4:00 pm edt)	19.70	+0.28	109,796	19.96	19.00	19.48	20.14	7.72	15.53m	30.9	306.9m			0.64	
paidcontent	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
pc-quote	natr	1.44%	19.76	19.7	0.28	111,647	19.96	19.0	19.48	20.14	7.72	15,312,895	29.51515	302,583,000		0.05		
personal-wealth-biz	natr	+1.44%	19.76	19.11		111,647	19.96	19.00	19.48	20.14	7.72		249.74			0.00	0.078	
predictwallstreet	natr	+1.44%	19.76		+0.28	109,796												
raymond-james	natr	1.44	19.76	19.70	0.28	111,647	19.96	19.00	19.76	20.14	7.72		29.49				0.67	
renewable-energy-world	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
screamingmedia	natr	+1.44%	$	open: 19.70	+0.28	1,851	$19.96	$19.70	$19.48	$20.14	$7.72		30.85	$307.24m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	+1.44%	last trade: 19.76		change: 0.280								p/e ratio: 249.74					
smartmoney	natr	(1.44%)	19.76	$19.70	0.28	111,647	$19.96	$19.00	$19.48	$20.14	$7.72			302,600	0.00%	$0.05		
stocknod	natr	+1.437%	19.76 usd	19.70	+0.2800	111,647	19.96	19.00	19.48	20.14	7.720	15,532,909						
stockpickr	natr	1.44%	$19.76 0.28 | 1.44%	19.70	0.28	111.65k	19.96	19.00	19.48	20.14	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	1.39%	19.75		+0.27													
streetinsider-com	natr	1.44%	19.76	$19.70	+0.28	111,647	$19.96	$19.00	$19.48	$20.14	$7.72		30.88				$0.64	
thecramerreport	natr		19.48	19.98	-0.49	63451	20.14	19.44										
thestree	natr	1.44%	$19.76	19.7	0.28	111647	19.96	19.0	19.48	-20.14	7.72	1.5532909e7		3.10192193e8				
tickerspy	natr	1.44%	$19.76	19.70	+0.28	111,647	19.96	19.00	19.48	20.14	7.72		29.5	302.5m	0.00%	$0.05		
tmx-quotemedia	natr	1.44%	19.760	19.700	0.280	111,647	19.960	19.000	19.480	20.140	7.720	15,532,909		306,930,282			-0.52	
updown	natr	1.44%	$19.76	$19.70	$0.28	109,796	$19.96	$19.00	$19.48	$20.14	$7.72	15.53b	244.62	$303m				
wallstreetsurvivor	natr	1.44%	19.76	19.70	0.28	109,796	19.96	19.00		20.14	7.72			$303m			-0.08	
yahoo-finance	natr	1.44%	19.76	19.11	0.28	111,647	19.94	19.00	19.48	20.12	7.72		253.33	306.91m			0.08	
ycharts-com	natr	+1.39%	19.75		+0.27					20.14	7.72		246.88	306.72m	0.00%		0.08	
zacks	natr	(1.44%)	19.76		0.28	vol.  111,647	19.96	19.00		20.14	7.72		29.97	302.58 m	0.00	0.00	.65	
advfn	rose	1.52	52.73	52.45	0.79	1280893	55.0	51.91										
barchart	rose	+1.52%	52.73	52.45	+0.79	1,280,893	55.00	51.91	51.94	56.00	18.84		77.51	$2.77 b			+0.44	
barrons	rose	1.52%	52.73	52.45	+0.79	1.281m	55.00	51.91				52.17 million		$2.86 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	1.521%	52.730	52.450	0.790	1,280,893	55.000	51.910		56.00	18.84	52.994mil	119.841	2,794.351mil			0.440	
boston-com	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
bostonmerchant	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
business-insider	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
chron	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
cio-com	rose	+1.52%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563	119.84	3b				
cnn-money	rose	+1.52%	52.73	52.45	+0.79	1,271,186	55.00	51.91	51.94				142.5	$2.8b				
easystockalterts	rose	1.51%	52.73	52.45	+0.79	1280893	55.00	51.91	51.94	56.00	18.84		119.84				0.44	
eresearch-fidelity-com	rose	1.52%	52.7300	52.4500	0.7900	1,280,893	55.0000	51.9100	51.9400	56.0000	18.8400	52,994,000	118.05	$2.75b				
finance-abc7-com	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
finance-abc7chicago-com	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
financial-content	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
finapps-forbes-com	rose	1.5%	$52.73	52.45	0.79	1,280,893	55.00	51.91	51.94	56.00	18.84	53 mil	119.8	3 bil	0.0	0.00	0.44	
finviz	rose	1.52%	52.73			1,280,893			51.94	-5.84%	179.88%	52.99m	119.84	2.79b			0.44	
fool	rose	+1.52%	$52.73	$52.45	0.79	1,280,893	$55.00	$51.91	$51.94	$56.00	$18.84		118.00	$2.79b				
foxbusiness	rose		$52.73		+0.79	1,281,293			$51.94									
google-finance	rose	(1.52%)	52.73	52.45	+0.79	1.28m	55.00	51.91		56.00	18.84	52.99m	121.11	2.79b			0.44	
howthemarketworks	rose	1.521%	52.73	52.45	0.79	1,270,386	55	51.91	51.94									
hpcwire	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
insidestocks	rose	+1.52%	52.73	52.45	+0.79	1280893	55.00	51.91					price earnings ratio: 87.88					
investopedia	rose	+1.52 %	$52.73	52.45	+0.79				51.94									
investorguide	rose	+1.52%	52.73	52.68	+0.79		55.00	51.91		50.40	18.77		117.78	2.739b			0.441	
marketintellisearch	rose	1.52 %	$52.73	$52.68	0.79	1190.40k	$55.00	$51.91	$51.94			52.99m	118.05	2.75b	0.0 %		0.44	
marketwatch	rose	+1.52%	$52.73	open: 52.45	+0.79	82,318	$55.00	$51.91	$51.94	$56.00	$18.84		121.58	$2.86b			0.43	
minyanville	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
msn-money	rose	+1.52%	52.73	52.45	+0.79	1.28 mil	55.00	51.91	51.94	56.00	18.84	52.99 mil	119.84	2.75 bil			0.44	
nasdaq-com	rose	1.52%	$ 52.73	$ 52.45	0.79	1,280,893	$ 55	$ 51.91	$ 51.94	$ 56	$ 18.84	52,994,000	119.84	$ 2,794,373,620			$ 0.44	
optimum	rose	+1.52%	52.73 ( 4:30 pm edt)	52.45	+0.79	1,280,893	55.00	51.91	51.94	56.00	18.84	52.99m	119.8	2.8b			0.44	
paidcontent	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
pc-quote	rose	1.52%	52.73	52.45	0.79	1,280,893	55.0	51.91	51.94	56.00	18.84	52,200,044	118.04545	2,752,508,000				
personal-wealth-biz	rose	+1.52%	52.73	52.68		1,281,293	55.00	51.91	51.94	50.40	18.77		117.78			0.00	0.441	
predictwallstreet	rose	+1.52%	54.48		+0.79	1,280,893												
raymond-james	rose	1.52	52.73	52.45	0.79	1,280,893	55.00	51.91	52.73	56.00	18.84		119.84				0.44	
renewable-energy-world	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
screamingmedia	rose	+1.52%	$	open: 52.45	+0.79	82,318	$55.00	$51.91	$51.94	$56.00	$18.84		121.58	$2.86b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	+1.52%	last trade: 52.73		change: 0.790								p/e ratio: 117.78					
smartmoney	rose	(1.52%)	52.73	$52.45	0.79	1,280,893	$55.00	$51.91	$51.94	$56.00	$18.84			2,752,500	0.00%	$0.00		
stocknod	rose	+1.521%	52.73 usd	52.45	+0.7900	1,280,893	55.00	51.91	51.94	56.00	18.84	52,993,563						
stockpickr	rose	1.52%	$52.73 0.79 | 1.52%	52.45	0.79	1.28m	55.00	51.91	51.94	56.00	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	1.68%	52.81		+0.87													
streetinsider-com	rose	1.52%	52.73	$52.45	+0.79	1,280,893	$55.00	$51.91	$51.94	$56.00	$18.84		119.84				$0.44	
thecramerreport	rose		51.94	51.42	+0.01	823412	53.71	51.29										
thestree	rose	1.52%	$52.73	52.45	0.79	1280893	55.0	51.91	51.94	-56.0	18.84	5.2993563e7		2.751955727e9				
tickerspy	rose	1.52%	$52.73	52.45	+0.79	1,280,893	55.00	51.91	51.94	56.00	18.84		118.0	2.6b	0.00%	$0.00		
tmx-quotemedia	rose	1.52%	52.730	52.450	0.790	1,281,293	55.000	51.910	51.940	56.000	18.840	52,993,563	118.00	2,794,350,577			0.44	
updown	rose	1.52%	$52.73	$52.45	$0.79	1,198,475	$55.00	$51.91	$51.94	$56.00	$18.84	52.99b	117.51	$2.75b				
wallstreetsurvivor	rose	1.52%	52.73	52.45	0.79	1,270,386	55.00	51.91		56.00	18.84		118.00	$3b			0.37	
yahoo-finance	rose	1.52%	52.73	52.68	0.79	1,280,893	55.00	51.91	51.94	56.00	18.84		119.57	2.74b			0.44	
ycharts-com	rose	+1.46%	52.70		+0.76					55.02	18.84		119.77	2.77b	0.00%		0.44	
zacks	rose	(1.52%)	52.73		0.79	vol.  1,280,893	55.00	51.91		56.00	18.84		77.52	2.75 b	0.00	0.00	.67	
advfn	jnj	0.90	67.63	67.39	0.6	8983630	67.98	67.21										
barchart	jnj	+0.90%	67.63	67.40	+0.60	7,929,114	67.98	67.21	67.03	68.05	54.87		13.96	$185.33 b	3.39%	$2.28	+4.41	
barrons	jnj	0.90%	67.63	67.39	+0.60	8.952m	67.98	67.21				2.79 billion		$188.61 billion	3.37%	$0.57		
bloomberg	jnj	0.895%	67.630	67.390	0.600	8,983,630	67.980	67.210		68.05	56.86	2,741.143mil	14.035	185,410.900mil	3.236	0.570 regular cash	4.820	
boston-com	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
business-insider	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
chron	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
cio-com	jnj	+0.90%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427	15.34	185b	3.4	2.28		
cnn-money	jnj	+0.90%	67.63	67.39	+0.60	8,983,630	67.98	67.21	67.03				15.3	$185.4b	3.37%			
easystockalterts	jnj	0.91%	67.64	67.39	+0.61	8526035	67.98	67.21	67.03	68.05	56.86		15.34				4.41	
eresearch-fidelity-com	jnj	0.91%	67.6400	67.3900	0.6100	8,528,438	67.9800	67.2100	67.0300	68.0500	56.8600	2,741,143,000	15.20	$183.74b	3.40%	$0.570000		
finance-abc7-com	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
financial-content	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	0.9%	$67.63	67.39	0.60	8,983,630	67.98	67.21	67.03	68.05	56.86	2.74 bil	15.3	185 bil	3.4	2.28	4.41	
finviz	jnj	0.91%	67.64			8,515,222			67.03	-0.60%	23.26%	2.74b	15.20	183.74b		2.28	4.41	
fool	jnj	+0.87%	$67.61	$67.39	0.58	7,537,023	$67.98	$67.21	$67.03	$68.05	$56.86		15.30	$185.33b	3.10%	2.28		
foxbusiness	jnj		$67.63		+0.60	8,983,630			$67.03									
google-finance	jnj	(0.90%)	67.63	67.39	+0.60	8.98m	67.98	67.21		68.05	56.86	2.74b	15.33	185.38b	3.37	0.57	4.41	
howthemarketworks	jnj	0.91%	67.64	67.39	0.61	8,528,138	67.98	67.21	67.03									
hpcwire	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
insidestocks	jnj	+0.98%	67.69	67.40	+0.66	7026845	67.98	67.21					price earnings ratio: 14.04					
investopedia	jnj	+0.91 %	$67.64	67.39	+0.61				67.03									
investorguide	jnj	+0.90%	67.63	67.39	+0.60		67.98	67.29		67.37	56.86		15.20	185.4b			4.41	
marketintellisearch	jnj	0.95 %	$67.67	$67.39	0.64	8880.30k	$67.98	$67.21	$67.03			2741.14m	15.20	183.74b	3.4 %		4.41	
marketwatch	jnj	+0.90%	$67.63	open: 67.39	+0.60	76,090	$67.98	$67.21	$67.03	$68.05	$56.86		15.27	$188.61b	3.37%	0.57	4.43	
minyanville	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,974,876	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
msn-money	jnj	+0.90%	67.63	67.39	+0.60	8.98 mil	67.98	67.21	67.03	68.05	56.86	2.74 bil	15.34	184.4 bil	3.39%	2.28	4.41	
nasdaq-com	jnj	0.92%	$ 67.65		0.62	8,208,272	$ 67.98	$ 67.21	$ 67.03	$ 68.05	$ 56.86	2,741,143,000	15.34	$ 185,438,323,950	3.4 %	$2.280000	$ 4.41	
optimum	jnj	+0.95%	67.67 ( 3:55 pm edt)	67.39	+0.64	8,128,958	67.98	67.21	67.03	68.05	56.86	2.74b	15.3	185.5b	3.37	2.28	4.41	
paidcontent	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
pc-quote	jnj	0.90%	67.63	67.39	0.60	8,993,709	67.98	67.21	67.03	68.05	56.86	2,716,824,043	15.19955	183,738,810,000		0.57		
personal-wealth-biz	jnj	+0.90%	67.63	67.39		8,970,414	67.98	67.21	67.03	67.37	56.86		15.20		3.27	2.19	4.41	
predictwallstreet	jnj	+0.90%	67.63		+0.60	8,975,176												
raymond-james	jnj	0.90	67.63	67.39	0.60	8,983,630	67.98	67.21	67.63	68.05	56.86		15.13				4.47	
renewable-energy-world	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
screamingmedia	jnj	+0.90%	$	open: 67.39	+0.60	76,090	$67.98	$67.21	$67.03	$68.05	$56.86		15.27	$188.61b	3.37%	0.57	4.43	
scroli	jnj	0.90%	jnj 67.63	67.39	0.60	7,772,579	67.98	67.21	67.03	68.05	56.86		15.33				4.41	
simple-stock-quotes	jnj	+0.90%	last trade: 67.63		change: 0.600								p/e ratio: 15.2					
smartmoney	jnj	(0.90%)	67.63	$67.39	0.60	8,983,630	$67.98	$67.21	$67.03	$68.05	$56.86			183,738,800	3.40%	$0.57		
stocknod	jnj	+0.8951%	67.63 usd	67.39	+0.6000	8,983,330	67.98	67.21	67.03	68.05	56.86	2,741,143,427						
stockpickr	jnj	0.93%	$67.66 0.62 | 0.93%	67.40	0.62	8.25m	67.98	67.21	67.03	68.05	56.86							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	0.91%	67.64		+0.61													
streetinsider-com	jnj	0.91%	67.64	$67.39	+0.61	8,526,035	$67.98	$67.21	$67.03	$68.05	$56.86		15.34				$4.41	
thecramerreport	jnj		67.03	66.90	-0.24	10289766	67.68	66.83										
thestree	jnj	0.93%	$67.66	67.4	0.62	8252572	67.98	67.21	67.03	-68.05	56.86	2.741143427e9		1.84396718334e11				
tickerspy	jnj	0.95%	$67.67	67.39	+0.64	8,370,969	67.98	67.21	67.03	68.05	56.86		15.2	183.5b	3.40%	$0.57		
tmx-quotemedia	jnj	0.90%	67.630	67.390	0.600	8,983,630	67.980	67.210	67.030	68.050	56.860	2,741,143,427	15.20	185,383,529,968	3.401	0.570 usd	4.41	
updown	jnj	0.90%	$67.63	$67.39	$0.60	8,951,650	$67.98	$67.21	$67.03	$68.05	$56.86	2741.14b	14.99	$183.73b				
wallstreetsurvivor	jnj	0.91%	67.64	67.39	0.61	8,528,138	67.98	67.21		68.05	56.99		15.20	$184b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.90%	67.63	67.39	0.60	8,970,414	67.98	67.21	67.03	68.05	56.86		15.34	185.38b	3.40%	2.28	4.41	
ycharts-com	jnj	+0.91%	67.64		+0.61					68.05	56.86		15.34	185.35b	3.37%		4.41	
zacks	jnj	(0.90%)	67.63		0.60	vol.  8,983,630	67.98	67.21		68.05	56.86		13.91	183.74 b	3.40	2.28	4.82	
advfn	roc	4.28	58.18	56.51	2.39	1298711	58.87	56.51										
barchart	roc	+4.28%	58.18	56.51	+2.39	1,298,711	58.87	56.51	55.79	59.65	23.71		22.36	$4.43 b			+4.84	
barrons	roc	4.28%	58.18	56.51	+2.39	1.299m	58.87	56.51				78.09 million		$4.44 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	4.284%	58.180	56.510	2.390	1,298,711	58.870	56.510		59.65	23.71	76.407mil	16.623	4,445.348mil			3.500	
boston-com	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
bostonmerchant	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
business-insider	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
chron	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
cio-com	roc	+4.28%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798	18.47	4b				
cnn-money	roc	+4.28%	58.18	56.51	+2.39	1,298,611	58.87	56.51	55.79				18.5	$4.4b				
easystockalterts	roc	4.23%	58.18	56.51	+2.39	1298711	58.87	56.51	55.79	59.65	23.71		18.47				3.15	
eresearch-fidelity-com	roc	4.28%	58.1800	56.5100	2.3900	1,298,711	58.8700	56.5100	55.7900	59.6500	23.7100	76,407,000	17.43	$4.26b				
finance-abc7-com	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
finance-abc7chicago-com	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
financial-content	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
finapps-forbes-com	roc	4.3%	$58.18	56.51	2.39	1,298,711	58.87	56.51	55.79	59.65	23.71	76 mil	12.0	4 bil	0.0	0.00	4.84	
finviz	roc	4.28%	58.18			1,298,711			55.79	-2.46%	145.38%	76.41m	17.60	4.26b			3.17	
fool	roc	+4.28%	$58.18	$56.51	2.39	1,298,711	$58.87	$56.51	$55.79	$59.65	$23.71		11.60	$4.45b				
foxbusiness	roc		$58.18		+2.39	1,298,711			$55.79									
google-finance	roc	(4.28%)	58.18	56.51	+2.39	1.30m	58.87	56.51		59.65	23.71	76.41m	18.36	4.45b			3.17	
howthemarketworks	roc	4.284%	58.18	56.51	2.39	1,298,711	58.87	56.51	55.79									
hpcwire	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
insidestocks	roc	+4.28%	58.18	56.51	+2.39	1298711	58.87	56.51					price earnings ratio: 23.18					
investopedia	roc	+4.28 %	$58.18	56.51	+2.39				55.79									
investorguide	roc	+4.28%	58.18	56.51	+2.39		58.87	56.51		57.29	23.71		11.53	4.445b			4.84	
marketintellisearch	roc	4.28 %	$58.18	$56.51	2.39	1291.70k	$58.87	$56.51	$55.79			76.41m	17.60	4.26b	0.0 %		3.17	
marketwatch	roc	+4.28%	$58.10	open: 56.51	+2.39	100	$58.87	$56.51	$55.79	$59.65	$23.71		17.40	$4.44b			3.34	
minyanville	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
msn-money	roc	+4.28%	58.18	56.51	+2.39	1.3 mil	58.87	56.51	55.79	59.65	23.71	76.41 mil	18.18	4.29 bil			4.80	
nasdaq-com	roc	4.28%	$ 58.18		2.39	1,298,711	$ 58.87	$ 56.51	$ 55.79	$ 59.65	$ 23.71	76,407,000	12.02	$ 4,445,359,260			$ 4.84	
optimum	roc	+4.28%	58.18 ( 4:15 pm edt)	56.51	+2.39	1,298,711	58.87	56.51	55.79	59.65	23.71	76.41m	18.5	4.4b			3.15	
paidcontent	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
pc-quote	roc	4.28%	58.18	56.51	2.39	1,298,711	58.87	56.51	55.79	59.65	23.71	73,268,247	17.43437	4,262,747,000				
personal-wealth-biz	roc	+4.28%	58.18	56.51		1,298,711	58.87	56.51	55.79	57.29	23.71		11.53			0.00	4.84	
predictwallstreet	roc	+4.28%	58.18		+2.39	1,298,711												
raymond-james	roc	4.28	58.18	56.51	2.39	1,298,711	58.87	56.51	58.18	59.65	23.71		17.47				3.33	
renewable-energy-world	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
screamingmedia	roc	+4.28%	$	open: 56.51	+2.39	100	$58.87	$56.51	$55.79	$59.65	$23.71		17.40	$4.44b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+4.28%	last trade: 58.18		change: 2.390								p/e ratio: 11.53					
smartmoney	roc	(4.28%)	58.18	$56.51	2.39	1,298,711	$58.87	$56.51	$55.79	$59.65	$23.71			4,262,700	0.00%	$0.00		
stocknod	roc	+4.284%	58.18 usd	56.51	+2.390	1,298,711	58.87	56.51	55.79	59.65	23.71	76,406,798						
stockpickr	roc	4.28%	$58.18 2.39 | 4.28%	56.51	2.39	1.30m	58.87	56.51	55.79	59.65	23.71							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	4.30%	58.19		+2.40													
streetinsider-com	roc	4.28%	58.18	$56.51	+2.39	1,298,711	$58.87	$56.51	$55.79	$59.65	$23.71		18.47				$3.15	
thecramerreport	roc		55.79	56.12	-0.34	594027	56.86	55.69										
thestree	roc	4.28%	$58.18	56.51	2.39	1298711	58.87	56.51	55.79	-59.65	23.71	7.6406798e7		4.288713572e9				
tickerspy	roc	4.28%	$58.18	56.51	+2.39	1,298,711	58.87	56.51	55.79	59.65	23.71		17.4	4.2b	0.00%	$0.00		
tmx-quotemedia	roc	4.28%	58.180	56.510	2.390	1,298,711	58.870	56.510	55.790	59.650	23.710	76,406,798	11.50	4,445,347,508			4.84	
updown	roc	4.28%	$58.18	$56.51	$2.39	1,298,411	$58.87	$56.51	$55.79	$59.65	$23.71	76.40b	11.06	$4.26b				
wallstreetsurvivor	roc	4.28%	58.18	56.51	2.39	1,298,711	58.87	56.51		59.65	24.88		11.50	$4b			3.07	
yahoo-finance	roc	4.28%	58.18	56.51	2.39	1,298,711	58.87	56.51	55.79	59.65	23.71		12.02	4.45b			4.84	
ycharts-com	roc	+4.30%	58.19		+2.40					59.46	23.71		12.05	4.43b	0.00%		4.83	
zacks	roc	(4.28%)	58.18		2.39	vol.  1,298,711	58.87	56.51		59.65	23.71		22.23	4.26 b	0.00	0.00	2.51	
advfn	csgp	0.69	58.58	58.44	0.4	126295	58.74	58.12										
barchart	csgp	+0.69%	58.58	58.44	+0.40	126,295	58.74	58.12	58.18	73.43	38.83		70.51	$1.22 b			+0.72	
barrons	csgp	0.69%	58.58	58.44	+0.40	126,295	58.74	58.12				20.71 million		$1.48 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	0.688%	58.580	58.440	0.400	126,295	58.740	58.120		73.43	38.83	24.724mil	63.674	1,448.319mil			0.920	
boston-com	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
bostonmerchant	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
business-insider	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
chron	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
cio-com	csgp	+0.69%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475	81.36	1b				
cnn-money	csgp	+0.69%	58.58	58.44	+0.40	126,295	58.74	58.12	58.18				81.4	$1.2b				
easystockalterts	csgp	0.68%	58.58	58.44	+0.40	126295	58.74	58.12	58.18	73.43	38.60		81.36				0.72	
eresearch-fidelity-com	csgp	0.69%	58.5800	58.4400	0.4000	126,295	58.7400	58.1200	58.1800	73.4300	38.8300	24,724,000	80.81	$1.44b				
finance-abc7-com	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
finance-abc7chicago-com	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
financial-content	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
finapps-forbes-com	csgp	0.7%	$58.58	58.44	0.40	126,295	58.74	58.12	58.18	73.43	38.83	25 mil	81.4	1 bil	0.0	0.00	0.72	
finviz	csgp	0.69%	58.58			126,295			58.18	-20.22%	50.86%	24.72m	80.81	1.44b			0.72	
fool	csgp	+0.69%	$58.58	$58.44	0.40	122,102	$58.74	$58.12	$58.18	$73.43	$38.83		80.30	$1.22b				
foxbusiness	csgp		$58.58		+0.40	126,295			$58.18									
google-finance	csgp	(0.69%)	58.58	58.44	+0.40	126,295.00	58.74	58.12		73.43	38.83	25.72m	81.66	1.51b			0.72	
howthemarketworks	csgp	0.688%	58.58	58.44	0.4	122,102	58.74	58.12	58.18									
hpcwire	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
insidestocks	csgp	+0.69%	58.58	58.44	+0.40	126295	58.74	58.12					price earnings ratio: 81.36					
investopedia	csgp	+0.69 %	$58.58	58.44	+0.40				58.18									
investorguide	csgp	+0.69%	58.58	58.38	+0.40		58.74	58.12		73.43	38.83		80.81	1.448b			0.72	
marketintellisearch	csgp	0.69 %	$58.58	$58.38	0.40	121.60k	$58.74	$58.12	$58.18			24.72m	80.81	1.44b	0.0 %		0.72	
marketwatch	csgp	+0.69%	$58.58	open: 58.44	+0.40	3,058	$58.74	$58.12	$58.18	$73.43	$38.83		82.25	$1.48b			0.71	
minyanville	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
msn-money	csgp	+0.69%	58.58	58.44	+0.40	126,295	58.74	58.12	58.18	73.43	38.83	24.72 mil	81.36	1.43 bil			0.72	
nasdaq-com	csgp	0.69%	$ 58.58	$ 58.44	0.40	126,295	$ 58.74	$ 58.12	$ 58.18	$ 73.43	$ 38.83	20,819,000	81.36	$ 1,219,577,020			$ 0.72	
optimum	csgp	+0.69%	58.58 ( 4:00 pm edt)	58.44	+0.40	126,295	58.74	58.12	58.18	73.43	38.60	20.82m	81.4	1.2b			0.72	
paidcontent	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
pc-quote	csgp	0.69%	58.58	58.44	0.40	126,295	58.74	58.12	58.18	73.43	38.83	25,022,962	80.80556	1,465,845,000				
personal-wealth-biz	csgp	+0.69%	58.58	58.38		126,295	58.74	58.12	58.18	73.43	38.83		80.81			0.00	0.72	
predictwallstreet	csgp	+0.69%	58.58		+0.40	126,295												
raymond-james	csgp	0.69	58.58	58.44	0.40	126,295	58.74	58.12	58.58	73.43	38.83		80.25				0.73	
renewable-energy-world	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
screamingmedia	csgp	+0.69%	$	open: 58.44	+0.40	3,058	$58.74	$58.12	$58.18	$73.43	$38.83		82.25	$1.48b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	+0.69%	last trade: 58.58		change: 0.400								p/e ratio: 80.81					
smartmoney	csgp	(0.69%)	58.58	$58.44	0.40	126,295	$58.74	$58.12	$58.18	$73.43	$38.83			1,211,300	0.00%	$0.00		
stocknod	csgp	+0.6875%	58.58 usd	58.44	+0.4000	126,295	58.74	58.12	58.18	73.43	38.60	20,819,475						
stockpickr	csgp	0.69%	$58.58 0.40 | 0.69%	58.44	0.40	126.30k	58.74	58.12	58.18	73.43	38.83							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	0.62%	58.54		+0.36													
streetinsider-com	csgp	0.69%	58.58	$58.44	+0.40	126,295	$58.74	$58.12	$58.18	$73.43	$38.60		81.36				$0.72	
thecramerreport	csgp		58.18	57.73	+0.36	162039	58.45	57.438										
thestree	csgp	0.69%	$58.58	58.44	0.4	126295	58.74	58.12	58.18	-73.43	38.83	2.0819475e7		1.203782045e9				
tickerspy	csgp	0.69%	$58.58	58.44	+0.40	126,295	58.74	58.12	58.18	73.43	38.83		80.8	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	0.69%	58.580	58.440	0.400	126,295	58.740	58.120	58.180	73.430	38.830	20,819,475	80.80	1,219,604,846			0.72	
updown	csgp	0.69%	$58.58	$58.44	$0.40	119,577	$58.74	$58.12	$58.18	$73.43	$38.83	20.81b	79.49	$1.21b				
wallstreetsurvivor	csgp	0.69%	58.58	58.44	0.40	122,102	58.74	58.12		73.43	40.74		80.80	$1b			0.64	
yahoo-finance	csgp	0.69%	58.58	58.38	0.40	126,295	58.74	58.12	58.18	73.43	38.83		81.36	1.45b			0.72	
ycharts-com	csgp	+0.62%	58.54		+0.36					73.43	38.60		81.31	1.22b	0.00%		0.72	
zacks	csgp	(0.69%)	58.58		0.40	vol.  126,295	58.74	58.12		73.43	38.60		70.95	1.47 b	0.00	0.00	.82	
advfn	ddic	0.21	9.57	9.6	0.02	153245	9.718	9.42										
barchart	ddic	+0.21%	9.57	9.60	+0.02	155,157	9.72	9.42	9.55	12.08	7.33		8.98	$193.31 m	4.12%	$0.40	+1.05	
barrons	ddic	0.21%	9.57	9.60	+0.02	153,245	9.718	9.42				20.57 million		$202.42 million	4.18%	$0.1		
bloomberg	ddic	0.209%	9.570	9.600	0.020	153,245	9.718	9.420		12.35	7.62	20.283mil	8.944	194.104mil	3.789	0.100 regular cash	1.070	
boston-com	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
bostonmerchant	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
business-insider	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
chron	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
cio-com	ddic	+0.21%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596	9.114	194m	4	0.4		
cnn-money	ddic	+0.21%	9.57	9.60	+0.02	153,245	9.72	9.42	9.55				9.1	$194.1m	4.18%			
easystockalterts	ddic	0.21%	9.57	9.60	+0.02	153245	9.72	9.42	9.55	12.35	7.62		9.11				1.05	
eresearch-fidelity-com	ddic	0.21%	9.5700	9.6000	0.0200	153,245	9.7180	9.4200	9.5500	12.3500	7.6200	20,283,000	9.10	$193.70m	4.19%	$0.100000		
finance-abc7-com	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
financial-content	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	0.2%	$9.57	9.60	0.02	153,245	9.72	9.42	9.55	12.35	7.62	20 mil	9.1	194 mil	4.2	0.40	1.05	
finviz	ddic	0.21%	9.57			153,245			9.55	-20.79%	30.60%	20.28m	9.11	194.08m		0.40	1.05	
fool	ddic	+0.21%	$9.57	$9.60	0.02	150,755	$9.72	$9.42	$9.55	$12.35	$7.62		9.20	$194.10m		0.40		
foxbusiness	ddic		$9.57		+0.02	153,245			$9.55									
google-finance	ddic	(0.21%)	9.57	9.60	+0.02	153,245.00	9.72	9.42		12.35	7.62	20.28m	9.09	194.10m	4.18	0.10	1.05	
howthemarketworks	ddic	0.209%	9.57	9.6	0.02	150,655	9.718	9.42	9.55									
hpcwire	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
insidestocks	ddic	+0.21%	9.57	9.60	+0.02	153245	9.72	9.42					price earnings ratio: 9.11					
investopedia	ddic	+0.21 %	$9.57	9.60	+0.02				9.55									
investorguide	ddic	+0.21%	9.57	9.60	+0.02		9.718	9.42		12.35	7.62		9.04	192.8m			1.057	
marketintellisearch	ddic	0.21 %	$9.57	$9.60	0.02	129.30k	$9.72	$9.42	$9.55			20.28m	9.10	0.19b	4.19 %		1.05	
marketwatch	ddic	+0.21%	$9.57	open: 9.60	+0.02	2,340	$9.72	$9.42	$9.55	$12.35	$7.62		9.24	$202.42m	4.18%	0.10	1.04	
minyanville	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
msn-money	ddic	+0.21%	9.57	9.60	+0.02	153,245	9.72	9.42	9.55	12.35	7.62	20.28 mil	9.03	196.74 mil	4.12%	0.40	1.05	
nasdaq-com	ddic	0.21%	$ 9.57	$ 9.60	0.02	153,245	$ 9.718	$ 9.42	$ 9.55	$ 12.35	$ 7.62	20,283,000	9.11	$ 194,108,310			$ 1.05	
optimum	ddic	+0.21%	9.57 ( 4:30 pm edt)	9.60	+0.02	153,245	9.72	9.42	9.55	12.35	7.62	20.28m	9.1	194.1m	4.18	0.40	1.05	
paidcontent	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
pc-quote	ddic	0.21%	9.57	9.6	0.02	153,245	9.718	9.42	9.55	12.35	7.62	20,240,617	9.00943	193,703,000		0.1		
personal-wealth-biz	ddic	+0.21%	9.57	9.60		153,245	9.718	9.42	9.55	12.35	7.62		9.04		3.77	0.36	1.057	
predictwallstreet	ddic	+0.21%	9.57		+0.02	153,245												
raymond-james	ddic	0.21	9.57	9.60	0.02	153,245	9.72	9.42	9.57	12.35	7.62		8.70				1.10	
renewable-energy-world	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
screamingmedia	ddic	+0.21%	$	open: 9.60	+0.02	2,340	$9.72	$9.42	$9.55	$12.35	$7.62		9.24	$202.42m	4.18%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	+0.21%	last trade: 9.57		change: 0.020								p/e ratio: 9.04					
smartmoney	ddic	(0.21%)	9.57	$9.60	0.02	153,245	$9.72	$9.42	$9.55	$12.35	$7.62			193,700	4.19%	$0.10		
stocknod	ddic	+0.2094%	9.570 usd	9.600	+0.0200	153,245	9.718	9.420	9.550	12.35	7.620	20,282,596						
stockpickr	ddic	0.21%	$9.57 0.02 | 0.21%	9.60	0.02	153.25k	9.72	9.42	9.55	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	-0.52%	9.50		-0.05													
streetinsider-com	ddic	0.21%	9.57	$9.60	+0.02	153,245	$9.72	$9.42	$9.55	$12.35	$7.62		9.11				$1.05	
thecramerreport	ddic		9.55	9.62	-0.15	82619	9.745	9.54										
thestree	ddic	0.21%	$9.57	9.6	0.02	153245	9.72	9.42	9.55	-12.35	7.62	2.0282596e7		1.96741181e8				
tickerspy	ddic	0.21%	$9.57	9.60	+0.02	153,245	9.72	9.42	9.55	12.35	7.62		9.0	193.7m	4.19%	$0.10		
tmx-quotemedia	ddic	0.21%	9.570	9.600	0.020	153,245	9.718	9.420	9.550	12.350	7.620	20,282,596	9.10	194,104,444	4.180	0.100 usd	1.05	
updown	ddic	0.21%	$9.57	$9.60	$0.02	150,755	$9.72	$9.42	$9.55	$12.35	$7.62	20.28b	8.71	$194m				
wallstreetsurvivor	ddic	0.21%	9.57	9.60	0.02	150,655	9.72	9.42		12.35	7.62		9.10	$194m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	0.21%	9.57	9.60	0.02	153,245	9.72	9.42	9.55	12.35	7.62		9.05	192.79m	4.10%	0.40	1.06	
ycharts-com	ddic	-0.52%	9.50		-0.05					12.35	7.62		9.41	189.53m	4.12%		1.01	
zacks	ddic	(0.21%)	9.57		0.02	vol.  153,245	9.72	9.42		12.35	7.62		8.84	193.70 m	4.19	0.40	1.08	
advfn	opxt	0.45	2.24	2.23	0.01	484365	2.28	2.22										
barchart	opxt	+0.45%	2.24	2.23	+0.01	488,098	2.28	2.22	2.23	4.45	1.29		0.00	$201.35 m			-0.35	
barrons	opxt	0.45%	2.24	2.23	+0.01	484,365	2.28	2.22				89.90 million		$206.75 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	0.448%	2.240	2.230	0.010	484,365	2.280	2.220		4.45	1.29	90.283mil		202.235mil			-0.490	
boston-com	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
bostonmerchant	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
business-insider	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
chron	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
cio-com	opxt	+0.45%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473		202m				
cnn-money	opxt	+0.45%	2.24	2.23	+0.01	477,177	2.28	2.22	2.23				nm	$202.2m				
easystockalterts	opxt	0.45%	2.24	2.23	+0.01	484365	2.28	2.22	2.23	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	0.45%	2.2400	2.2300	0.0100	484,365	2.2800	2.2200	2.2300	4.4500	1.2900	90,283,000	nm	$201.33m				
finance-abc7-com	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
financial-content	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	0.4%	$2.24	2.23	0.01	484,365	2.28	2.22	2.23	4.45	1.29	90 mil		202 mil	0.0	0.00	-0.35	
finviz	opxt	0.45%	2.24			484,365			2.23	-49.66%	73.64%	90.28m		202.23m			-0.36	
fool	opxt	+0.45%	$2.24	$2.23	0.01	484,365	$2.28	$2.22	$2.23	$4.45	$1.29		0.00	$202.23m				
foxbusiness	opxt		$2.24		+0.01	484,365			$2.23									
google-finance	opxt	(0.45%)	2.24	2.23	+0.01	484,365.00	2.28	2.22		4.45	1.29	90.28m		202.23m			-0.36	
howthemarketworks	opxt	0.448%	2.24	2.23	0.01	477,177	2.28	2.22	2.23									
hpcwire	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
insidestocks	opxt	+0.45%	2.24	2.23	+0.01	484365	2.28	2.22										
investopedia	opxt	+0.45 %	$2.24	2.23	+0.01				2.23									
investorguide	opxt	+0.45%	2.24	2.24	+0.01		2.28	2.22		4.45	1.29			202.2m			-0.35	
marketintellisearch	opxt	0.45 %	$2.24	$2.24	0.01	474.30k	$2.28	$2.22	$2.23			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	+0.45%	$2.24	open: 2.23	+0.01	15,488	$2.28	$2.22	$2.23	$4.45	$1.29			$206.75m				
minyanville	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
msn-money	opxt	+0.45%	2.24	2.23	+0.01	484,365	2.28	2.22	2.23	4.45	1.29	90.28 mil	-6.40	198.62 mil			-0.36	
nasdaq-com	opxt	0.45%	$ 2.24	$ 2.23	0.01	484,365	$ 2.28	$ 2.22	$ 2.23	$ 4.45	$ 1.29	89,892,000		$ 201,358,080			$ -0.35	
optimum	opxt	+0.45%	2.24 ( 4:30 pm edt)	2.23	+0.01	484,365	2.28	2.22	2.23	4.45	1.29	90.28m		202.2m			-0.35	
paidcontent	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
pc-quote	opxt	0.45%	2.24	2.23	0.01	484,365	2.28	2.22	2.23	4.45	1.29	89,879,955	-6.37143	201,331,000				
personal-wealth-biz	opxt	+0.45%	2.24	2.24		484,365	2.28	2.22	2.23	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	+0.45%	2.24		+0.01	484,365												
raymond-james	opxt	0.45	2.24	2.23	0.01	484,365	2.28	2.22	2.24	4.45	1.29						-0.35	
renewable-energy-world	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
screamingmedia	opxt	+0.45%	$	open: 2.23	+0.01	15,488	$2.28	$2.22	$2.23	$4.45	$1.29			$206.75m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	+0.45%	last trade: 2.24		change: 0.010													
smartmoney	opxt	(0.45%)	2.24	$2.23	0.01	484,365	$2.28	$2.22	$2.23	$4.45	$1.29			201,300	0.00%	$0.00		
stocknod	opxt	+0.4484%	2.240 usd	2.230	+0.0100	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473						
stockpickr	opxt	0.45%	$2.24 0.01 | 0.45%	2.23	0.01	484.37k	2.28	2.22	2.23	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	0.45%	2.24		+0.01													
streetinsider-com	opxt	0.45%	2.24	$2.23	+0.01	484,365	$2.28	$2.22	$2.23	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.23	2.19	+0.03	413349	2.29	2.18										
thestree	opxt	0.45%	$2.24	2.23	0.01	484365	2.28	2.22	2.23	-4.45	1.29	9.0283473e7		1.98623641e8				
tickerspy	opxt	0.45%	$2.24	2.23	+0.01	484,365	2.28	2.22	2.23	4.45	1.29		-6.4	200.7m	0.00%	$0.00		
tmx-quotemedia	opxt	0.45%	2.240	2.230	0.010	484,365	2.280	2.220	2.230	4.450	1.290	90,283,473		202,234,980			-0.35	
updown	opxt	0.45%	$2.24	$2.23	$0.01	468,877	$2.28	$2.22	$2.23	$4.45	$1.29	89.89b		$201m				
wallstreetsurvivor	opxt	0.45%	2.24	2.23	0.01	477,177	2.28	2.22		4.45	1.29			$201m			-0.35	
yahoo-finance	opxt	0.45%	2.24	2.24	0.01	484,365	2.28	2.22	2.23	4.45	1.29			202.23m			-0.35	
ycharts-com	opxt	+0.45%	2.24		+0.01					4.45	1.29			201.35m	0.00%		-0.35	
zacks	opxt	(0.45%)	2.24		0.01	vol.  484,365	2.28	2.22		4.45	1.29			201.33 m	0.00	0.00	-.52	
advfn	csu	2.62	9.02	8.84	0.23	95253	9.09	8.79										
barchart	csu	+2.62%	9.02	8.84	+0.23	95,253	9.09	8.79	8.79	10.91	3.78		38.17	$244.89 m			+0.18	
barrons	csu	2.62%	9.02	8.84	+0.23	90,709	9.09	8.79				26.69 million		$261.13 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	2.617%	9.020	8.840	0.230	95,253	9.090	8.790		10.91	4.78	27.545mil	53.059	248.457mil			0.170	
boston-com	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
bostonmerchant	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
business-insider	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
chron	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
cio-com	csu	+2.62%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099	50.11	248m				
cnn-money	csu	+2.62%	9.02	8.84	+0.23	95,253	9.09	8.79	8.79				50.1	$248.5m				
easystockalterts	csu	2.60%	9.02	8.84	+0.23	95253	9.09	8.79	8.79	10.82	4.78		50.11				0.18	
eresearch-fidelity-com	csu	2.62%	9.0200	8.8400	0.2300	95,253	9.0900	8.7900	8.7900	10.9100	4.7800	27,545,000	48.83	$242.12m				
finance-abc7-com	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
financial-content	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
finapps-forbes-com	csu	2.6%	$9.02	8.84	0.23	95,253	9.09	8.79	8.79	10.91	4.78	28 mil	50.1	248 mil	0.0	0.00	0.18	
finviz	csu	2.62%	9.02			95,253			8.79	-17.32%	88.70%	27.55m	50.11	248.50m			0.18	
fool	csu	+2.62%	$9.02	$8.84	0.23	90,709	$9.09	$8.79	$8.79	$10.91	$4.78		50.90	$248.46m				
foxbusiness	csu		$9.02		+0.23	95,253			$8.79									
google-finance	csu	(2.62%)	9.02	8.84	+0.23	95,253.00	9.09	8.79		10.91	4.78	27.55m	50.95	248.46m			0.18	
howthemarketworks	csu	2.617%	9.02	8.84	0.23	90,709	9.09	8.79	8.79									
hpcwire	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
insidestocks	csu	+2.62%	9.02	8.84	+0.23	90709	9.09	8.79										
investopedia	csu	+2.62 %	$9.02	8.84	+0.23				8.79									
investorguide	csu	+2.62%	9.02	8.84	+0.23		9.09	8.79		10.91	4.36		48.83	243.5m			0.18	
marketintellisearch	csu	2.62 %	$9.02	$8.84	0.23	65.00k	$9.09	$8.79	$8.79			27.55m	48.83	0.24b	0.0 %		0.18	
marketwatch	csu	+2.62%	$9.02	open: 8.84	+0.23	4,544	$9.09	$8.79	$8.79	$10.91	$4.78		50.45	$261.13m			0.18	
minyanville	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
msn-money	csu	+2.62%	9.02	8.84	+0.23	95,253	9.09	8.79	8.79	10.91	4.78	27.55 mil	50.11	252.31 mil			0.18	
nasdaq-com	csu	2.62%	$ 9.02		0.23	95,253	$ 9.09	$ 8.79	$ 8.79	$ 10.91	$ 4.78	27,545,000	50.11	$ 248,455,900			$ 0.18	
optimum	csu	+2.62%	9.02 ( 4:15 pm edt)	8.84	+0.23	95,253	9.09	8.79	8.79	10.82	4.78	27.55m	50.1	248.5m			0.18	
paidcontent	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
pc-quote	csu	2.62%	9.02	8.84	0.23	95,253	9.09	8.79	8.79	10.91	4.78	26,842,639	48.83333	242,121,000				
personal-wealth-biz	csu	+2.62%	9.02	8.84		95,253	9.09	8.79	8.79	10.91	4.36		48.83			0.00	0.18	
predictwallstreet	csu	+2.62%	9.02		+0.23	95,253												
raymond-james	csu	2.62	9.02	8.84	0.23	95,253	9.09	8.79	9.02	10.91	4.78		50.11				0.18	
renewable-energy-world	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
screamingmedia	csu	+2.62%	$	open: 8.84	+0.23	4,544	$9.09	$8.79	$8.79	$10.91	$4.78		50.45	$261.13m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	+2.62%	last trade: 9.02		change: 0.230								p/e ratio: 48.83					
smartmoney	csu	(2.62%)	9.02	$8.84	0.23	95,253	$9.09	$8.79	$8.79	$10.91	$4.78			242,100	0.00%	$0.00		
stocknod	csu	+2.617%	9.020 usd	8.840	+0.2300	95,253	9.090	8.790	8.790	10.82	4.780	27,545,099						
stockpickr	csu	2.62%	$9.02 0.23 | 2.62%	8.84	0.23	95.25k	9.09	8.79	8.79	10.91	4.78							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	2.50%	9.01		+0.22													
streetinsider-com	csu	2.62%	9.02	$8.84	+0.23	95,253	$9.09	$8.79	$8.79	$10.82	$4.78		50.11				$0.18	
thecramerreport	csu		8.79	9.12	-0.37	158667	9.24	8.76										
thestree	csu	2.62%	$9.02	8.84	0.23	95253	9.09	8.79	8.79	-10.91	4.78	2.7545099e7		2.52313107e8				
tickerspy	csu	2.62%	$9.02	8.84	+0.23	95,253	9.09	8.79	8.79	10.91	4.78		48.8	242.1m	0.00%	$0.00		
tmx-quotemedia	csu	2.62%	9.020	8.840	0.230	95,253	9.090	8.790	8.790	10.910	4.780	27,545,099	48.80	248,456,793			0.18	
updown	csu	2.62%	$9.02	$8.84	$0.23	90,709	$9.09	$8.79	$8.79	$10.91	$4.78	27.54b	48.57	$242m				
wallstreetsurvivor	csu	2.62%	9.02	8.84	0.23	90,709	9.09	8.79		10.91	4.87		48.80	$242m			0.16	
yahoo-finance	csu	2.62%	9.02	8.84	0.23	95,253	9.09	8.79	8.79	10.91	4.78		50.11	243.51m			0.18	
ycharts-com	csu	+2.50%	9.01		+0.22					10.91	4.78		50.06	244.62m	0.00%		0.18	
zacks	csu	(2.62%)	9.02		0.23	vol.  95,253	9.09	8.79		10.91	4.78		36.63	242.12 m	0.00	0.00	.24	
advfn	pgn	-0.29	47.95	48.44	-0.14	1127892	48.45	47.86										
barchart	pgn	-0.29%	47.95	48.44	-0.14	1,127,892	48.45	47.86	48.09	48.45	38.21		16.01	$14.09 b	5.16%	$2.48	+2.89	
barrons	pgn	0.29%	47.95	48.44	-0.14	1.126m	48.45	47.86				290.80 million		$14.16 billion	5.17%	$0.62		
bloomberg	pgn	-0.291%	47.950	48.440	-0.140	1,127,892	48.450	47.860		49.03	38.38	294.527mil	15.983	14,122.590mil	5.174	0.620 regular cash	3.000	
boston-com	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
bostonmerchant	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
business-insider	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
chron	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
cio-com	pgn	-0.29%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431	16.48	14b	5.2	2.48		
cnn-money	pgn	-0.29%	47.95	48.44	-0.14	1,126,192	48.45	47.86	48.09				16.5	$14.1b	5.17%			
easystockalterts	pgn	-0.29%	47.95	48.44	-0.14	1127892	48.45	47.86	48.09	49.03	4.57		16.48				2.91	
eresearch-fidelity-com	pgn	-0.29%	47.9500	48.4400	-0.1400	1,127,892	48.4500	47.8600	48.0900	49.0300	40.3300	294,563,000	16.53	$14.17b	5.16%	$0.620000		
finance-abc7-com	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
financial-content	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-0.3%	$47.95	48.44	-0.14	1,127,892	48.45	47.86	48.09	49.03	38.38	295 mil	16.6	14 bil	5.2	2.48	2.89	
finviz	pgn	-0.29%	47.95			1,127,892			48.09	-0.97%	25.49%	294.56m	16.53	14.17b		2.48	2.91	
fool	pgn	-0.29%	$47.95	$48.44	-0.14	1,127,892	$48.45	$47.86	$48.09	$49.03	$40.33		16.60	$14.12b	6.30%	2.48		
foxbusiness	pgn		$47.95		-0.14	1,127,892			$48.09									
google-finance	pgn	(-0.29%)	47.95	48.44	-0.14	1.13m	48.45	47.86		49.03	40.33	294.35m	16.45	14.11b	5.17	0.62	2.91	
howthemarketworks	pgn	-0.291%	47.95	48.44	-0.14	1,126,192	48.45	47.86	48.09									
hpcwire	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
insidestocks	pgn	-0.29%	47.95	48.44	-0.14	1127892	48.45	47.86					price earnings ratio: 15.98					
investopedia	pgn	-0.29 %	$47.95	48.44	-0.14				48.09									
investorguide	pgn	-0.29%	47.95	48.44	-0.14		48.45	47.86		49.03	40.33		16.59	14.114b			2.898	
marketintellisearch	pgn	-0.29 %	$47.95	$48.44	-0.14	1131.00k	$48.45	$47.86	$48.09			294.56m	16.53	14.17b	5.16 %		2.91	
marketwatch	pgn	-0.29%	$47.95	open: 48.44	-0.14	5,814	$48.45	$47.86	$48.09	$49.03	$38.38		16.51	$14.16b	5.17%	0.62	2.91	
minyanville	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
msn-money	pgn	-0.29%	47.95	48.44	-0.14	1.13 mil	48.45	47.86	48.09	49.03	40.33	294.56 mil	16.42	14.15 bil	5.16%	2.48	2.90	
nasdaq-com	pgn	0.29%	$ 47.95		0.14	1,127,892	$ 48.45	$ 47.86	$ 48.09	$ 49.03	$ 40.33	294,527,000	16.59	$ 14,122,569,650	5.16 %	$2.480000	$ 2.89	
optimum	pgn	-0.29%	47.95 ( 4:15 pm edt)	48.44	-0.14	1,127,892	48.45	47.86	48.09	49.03	4.57	294.53m	16.5	14.1b	5.17	2.48	2.91	
paidcontent	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
pc-quote	pgn	-0.29%	47.95	48.44	-0.14	1,127,892	48.45	47.86	48.09	49.03	40.33	295,423,045	16.46918	14,165,535,000		0.62		
personal-wealth-biz	pgn	-0.29%	47.95	48.44	-0.14	1,127,892	48.45	47.86	48.09	49.03	40.33		16.59		5.16	2.48	2.898	
predictwallstreet	pgn	-0.29%	47.95		-0.14	1,127,892												
raymond-james	pgn	-0.29	47.95	48.44	-0.14	1,127,892	48.45	47.86	47.95	49.03	40.33		16.48				2.91	
renewable-energy-world	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
screamingmedia	pgn	-0.29%	$	open: 48.44	-0.14	5,814	$48.45	$47.86	$48.09	$49.03	$38.38		16.51	$14.16b	5.17%	0.62	2.91	
scroli	pgn	-0.29%	pgn 47.95	48.44	-0.14	985,065	48.45	47.86	48.09	49.03	40.33		16.45				2.91	
simple-stock-quotes	pgn	-0.29%	last trade: 47.95		change: -0.140								p/e ratio: 16.59					
smartmoney	pgn	(-0.29%)	47.95	$48.44	-0.14	1,127,892	$48.45	$47.86	$48.09	$49.03	$40.33			14,163,800	5.16%	$0.62		
stocknod	pgn	-0.2911%	47.95 usd	48.44	-0.1400	1,127,892	48.45	47.86	48.09	49.03	4.570	294,527,431						
stockpickr	pgn	-0.29%	$47.95 -0.14 | -0.29%	48.44	-0.14	1.13m	48.45	47.86	48.09	49.03	40.33							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	-0.33%	47.93		-0.16													
streetinsider-com	pgn	0.29%	47.95	$48.44	-0.14	1,127,892	$48.45	$47.86	$48.09	$49.03	$4.57		16.48				$2.91	
thecramerreport	pgn		48.09	47.91	+0.05	1400862	48.42	47.884										
thestree	pgn	-0.29%	$47.95	48.44	-0.14	1127892	48.45	47.86	48.09	-49.03	40.33	2.94527431e8		1.4149097785e10				
tickerspy	pgn	-0.29%	$47.95	48.44	-0.14	1,127,892	48.45	47.86	48.09	49.03	40.33		16.5	14.1b	5.16%	$0.62		
tmx-quotemedia	pgn	-0.29%	47.950	48.440	-0.140	1,127,892	48.450	47.860	48.090	49.030	40.330	294,527,431	16.60	14,122,590,316	5.157	0.620 usd	2.89	
updown	pgn	-0.29%	$47.95	$48.44	-$0.14	1,121,178	$48.45	$47.86	$48.09	$49.03	$38.38	294.52b	16.62	$14.16b				
wallstreetsurvivor	pgn	-0.29%	47.95	48.44	-0.14	1,126,192	48.45	47.86		49.03	41.61		16.60	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.29%	47.95	48.44	0.14	1,127,892	48.45	47.86	48.09	49.03	40.33		16.55	14.11b	5.20%	2.48	2.90	
ycharts-com	pgn	-0.33%	47.93		-0.16					49.03	40.08		16.53	14.08b	5.22%		2.90	
zacks	pgn	(-0.29%)	47.95		-0.14	vol.  1,127,892	48.45	47.86		49.03	40.08		16.03	14.16 b	5.16	2.48	3	
advfn	rol	-0.33	20.95	21.11	-0.07	272577	21.27	20.9										
barchart	rol	-0.33%	20.95	21.11	-0.07	272,577	21.27	20.90	21.02	21.60	13.22		33.82	$3.09 b	1.34%	$0.28	+0.62	
barrons	rol	0.33%	20.95	21.11	-0.07	261,977	21.27	20.90				148.23 million		$3.14 billion	1.34%	$0.07		
bloomberg	rol	-0.333%	20.950	21.110	-0.070	272,577	21.270	20.900		21.60	13.36	147.428mil	33.790	3,088.612mil	1.240	0.070 regular cash	0.620	
boston-com	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
bostonmerchant	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
business-insider	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
chron	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
cio-com	rol	-0.33%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771	33.25	3b	1.3	0.28		
cnn-money	rol	-0.33%	20.95	21.11	-0.07	261,977	21.27	20.90	21.02				33.3	$3.1b	1.34%			
easystockalterts	rol	-0.33%	20.95	21.11	-0.07	272577	21.27	20.90	21.02	28.99	18.68		33.25				0.63	
eresearch-fidelity-com	rol	-0.33%	20.9500	21.1100	-0.0700	272,577	21.2700	20.9000	21.0200	21.6000	13.3600	147,428,000	33.90	$3.10b	1.33%	$0.070000		
finance-abc7-com	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
financial-content	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
finapps-forbes-com	rol	-0.3%	$20.95	21.11	-0.07	272,577	21.27	20.90	21.02	21.60	13.36	147 mil	33.8	3 bil	1.3	0.28	0.62	
finviz	rol	-0.33%	20.95			272,577			21.02	-3.01%	58.44%	147.43m	33.90	3.10b		0.28	0.62	
fool	rol	-0.33%	$20.95	$21.11	-0.07	261,977	$21.27	$20.90	$21.02	$21.60	$13.36		33.50	$3.09b	1.80%	0.28		
foxbusiness	rol		$20.95		-0.07	272,577			$21.02									
google-finance	rol	(-0.33%)	20.95	21.11	-0.07	272,577.00	21.27	20.90		21.60	13.36	147.43m	34.04	3.09b	1.34	0.07	0.62	
howthemarketworks	rol	-0.333%	20.95	21.11	-0.07	261,977	21.27	20.9	21.02									
hpcwire	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
insidestocks	rol	-0.33%	20.95	21.11	-0.07	261977	21.27	20.90										
investopedia	rol	-0.33 %	$20.95	21.11	-0.07				21.02									
investorguide	rol	-0.33%	20.95	21.11	-0.07		21.27	20.90		21.19	13.36		33.90	3.089b			0.62	
marketintellisearch	rol	-0.33 %	$20.95	$21.11	-0.07	235.00k	$21.27	$20.90	$21.02			147.43m	33.90	3.10b	1.33 %		0.62	
marketwatch	rol	-0.33%	$20.95	open: 21.11	-0.07	10,834	$21.27	$20.90	$21.02	$21.60	$13.36		33.95	$3.14b	1.34%	0.07	0.62	
minyanville	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
msn-money	rol	-0.33%	20.95	21.11	-0.07	272,577	21.27	20.90	21.02	21.60	13.36	147.43 mil	33.79	3.09 bil	1.34%	0.28	0.62	
nasdaq-com	rol	0.33%	$ 20.95		0.07	272,577	$ 21.27	$ 20.90	$ 21.02	$ 21.60	$ 13.36	147,428,000	33.79	$ 3,088,616,600	1.33 %	$0.280000	$ 0.62	
optimum	rol	-0.33%	20.95 ( 4:15 pm edt)	21.11	-0.07	272,577	21.27	20.90	21.02	28.99	18.68	147.43m	33.3	3.1b	1.34	0.28	0.63	
paidcontent	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
pc-quote	rol	-0.33%	20.95	21.11	-0.07	272,577	21.27	20.9	21.02	21.60	13.36	147,920,597	33.90323	3,098,937,000		0.07		
personal-wealth-biz	rol	-0.33%	20.95	21.11	-0.07	272,577	21.27	20.90	21.02	21.19	13.36		33.90		1.24	0.26	0.62	
predictwallstreet	rol	-0.33%	20.95		-0.07	272,577												
raymond-james	rol	-0.33	20.95	21.11	-0.07	272,577	21.27	20.90	20.95	21.60	13.37		33.79				0.62	
renewable-energy-world	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
screamingmedia	rol	-0.33%	$	open: 21.11	-0.07	10,834	$21.27	$20.90	$21.02	$21.60	$13.36		33.95	$3.14b	1.34%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	-0.33%	last trade: 20.95		change: -0.070								p/e ratio: 33.9					
smartmoney	rol	(-0.33%)	20.95	$21.11	-0.07	272,577	$21.27	$20.90	$21.02	$21.60	$13.36			3,098,900	1.33%	$0.07		
stocknod	rol	-0.3330%	20.95 usd	21.11	-0.0700	272,577	21.27	20.90	21.02	28.99	18.68	147,427,771						
stockpickr	rol	-0.33%	$20.95 -0.07 | -0.33%	21.11	-0.07	272.58k	21.27	20.90	21.02	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	-0.33%	20.95		-0.07													
streetinsider-com	rol	0.33%	20.95	$21.11	-0.07	272,577	$21.27	$20.90	$21.02	$28.99	$18.68		33.25				$0.63	
thecramerreport	rol		21.02	20.86	+0.05	272933	21.21	20.80										
thestree	rol	-0.33%	$20.95	21.11	-0.07	272577	21.27	20.9	21.02	-21.6	13.36	1.47427771e8		3.091560358e9				
tickerspy	rol	-0.33%	$20.95	21.11	-0.07	272,577	21.27	20.90	21.02	21.60	13.36		33.9	3.0b	1.33%	$0.07		
tmx-quotemedia	rol	-0.33%	20.950	21.110	-0.070	272,577	21.270	20.900	21.020	21.600	13.360	147,427,771	33.50	3,088,611,802	1.332	0.070 usd	0.63	
updown	rol	-0.33%	$20.95	$21.11	-$0.07	261,743	$21.27	$20.90	$21.02	$21.60	$13.36	147.42b	34.09	$3.09b				
wallstreetsurvivor	rol	-0.33%	20.95	21.11	-0.07	261,977	21.27	20.90		21.60	13.36		33.50	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	0.33%	20.95	21.11	0.07	272,577	21.27	20.90	21.02	21.60	13.36		33.79	3.09b	1.30%	0.28	0.62	
ycharts-com	rol	-0.33%	20.95		-0.07					21.60	13.36		33.79	3.09b	1.51%		0.62	
zacks	rol	(-0.33%)	20.95		-0.07	vol.  272,577	21.27	20.90		21.60	13.36		33.9	3.10 b	1.33	0.28	.62	
advfn	phiik	-0.18	22.07	22.22	-0.04	11689	22.5	21.77										
barchart	phiik	-0.18%	22.07	22.22	-0.04	14,866	22.50	21.77	22.11	23.20	12.85		56.55	$337.89 m			+0.03	
barrons	phiik	0.18%	22.07	22.22	-0.04	11,689	22.50	21.77				15.31 million		$346.43 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	-0.181%	22.070	22.220	-0.040	11,689	22.500	21.770		23.20	12.85	12.459mil	110.350	340.609mil			0.200	
boston-com	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
bostonmerchant	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
business-insider	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
chron	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
cio-com	phiik	-0.18%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992	735.67	275m				
cnn-money	phiik	-0.18%today&rsquo;s change	22.07data as of 4:00pm et	22.22	-0.04	9,542	22.50	21.77	22.11				735.7	$275.0m				
easystockalterts	phiik	-0.18%	22.07	22.22	-0.04	11689	22.50	21.77	22.11	23.20	12.85		735.67				0.03	
eresearch-fidelity-com	phiik	-0.18%	22.0700	22.2200	-0.0400	11,689	22.5000	21.7700	22.1100	23.2000	12.8500	12,459,000	737.00	$275.47m				
finance-abc7-com	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
finance-abc7chicago-com	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
financial-content	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
finapps-forbes-com	phiik	-0.2%	$22.07	22.22	-0.04	11,689	22.50	21.77	22.11	23.20	12.85	12 mil		275 mil	0.0	0.00		
fool	phiik	-0.18%	$22.07	$22.22	-0.04	9,542	$22.50	$21.77	$22.11	$23.20	$12.85		754.00	$337.93m				
foxbusiness	phiik		$22.07		-0.04	11,689			$22.11									
google-finance	phiik	(-0.18%)	22.07	22.22	-0.04	11,689.00	22.50	21.77		23.20	12.85	15.38m	814.69	339.35m			0.03	
howthemarketworks	phiik	-0.181%	22.07	22.22	-0.04	11,689	22.5	21.77	22.11									
hpcwire	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
insidestocks	phiik	-0.18%	22.07	22.22	-0.04	11689	22.50	21.77										
investopedia	phiik	-0.18 %	$22.07	22.22	-0.04				22.11									
investorguide	phiik	-0.18%	22.07	21.99	-0.04		22.50	21.77		23.20	12.85		737.00	337.9m			0.03	
marketintellisearch	phiik	1.83 %	$17.27	$17.12	0.31	165.20k	$17.60	$17.01	$16.96						%			
marketwatch	phiik	-0.18%	$22.07	open: 22.22	-0.04	2,147	$22.50	$21.77	$22.11	$23.20	$12.85		814.39	$346.43m			0.03	
minyanville	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
msn-money	phiik	-0.18%	22.07	22.22	-0.04	11,689	22.50	21.77	22.11	23.20	12.85		735.67					
nasdaq-com	phiik	0.18%	$ 22.07	$ 22.22	0.04	11,689	$ 22.50	$ 21.77	$ 22.11	$ 23.20	$ 12.85	12,459,000	735.67	$ 274,970,130			$ 0.03	
optimum	phiik	-0.18%	22.07 ( 4:00 pm edt)	22.22	-0.04	11,689	22.50	21.77	22.11	23.20	12.85	12.46m	735.7	275.0m			0.03	
paidcontent	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
pc-quote	phiik	-0.18%	22.07	22.22	-0.04	11,689	22.5	21.77	22.11	23.20	12.85	12,481,581	737.0	275,469,000				
personal-wealth-biz	phiik	-0.18%	22.07	21.99	-0.04	11,689	22.50	21.77	22.11	23.20	12.85		737.00			0.00	0.03	
predictwallstreet	phiik	-0.18%	22.07		-0.04	11,689												
raymond-james	phiik	-0.18	22.07	22.22	-0.04	11,689	22.50	21.77	22.07	23.20	12.85		735.67				0.03	
renewable-energy-world	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
screamingmedia	phiik	-0.18%	$	open: 22.22	-0.04	2,147	$22.50	$21.77	$22.11	$23.20	$12.85		814.39	$346.43m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	-0.18%	last trade: 22.07		change: -0.040								p/e ratio: 737.0					
smartmoney	phiik	(-0.18%)	22.07	$22.22	-0.04	11,689	$22.50	$21.77	$22.11	$23.20	$12.85			275,500	0.00%	$0.05		
stocknod	phiik	-0.1809%	22.07 usd	22.22	-0.0400	11,689	22.50	21.77	22.11	23.20	12.85	12,458,992						
stockpickr	phiik	-0.18%	$22.07 -0.04 | -0.18%	22.22	-0.04	11.69k	22.50	21.77	22.11	23.20	12.85							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	0.04%	22.12		+0.01													
streetinsider-com	phiik	0.18%	22.07	$22.22	-0.04	11,689	$22.50	$21.77	$22.11	$23.20	$12.85		735.67				$0.03	
thecramerreport	phiik		22.11	22.40	-0.51	10919	22.64	22.11										
thestree	phiik	-0.18%	$22.07	22.22	-0.04	11689	22.5	21.77	22.11	-23.2	12.85	1.5311608e7		2.81822399e8				
tickerspy	phiik	-0.18%	$22.07	22.22	-0.04	11,689	22.50	21.77	22.11	23.20	12.85		737.0	338.5m	0.00%	$0.00		
tmx-quotemedia	phiik	-0.18%	22.070	22.220	-0.040	11,689	22.500	21.770	22.110	23.200	12.850	15,311,608	737.00	337,927,189			0.03	
updown	phiik	-0.18%	$22.07	$22.22	-$0.04	9,542	$22.50	$21.77	$22.11	$23.20	$12.85	15.31b	815.78	$339m				
wallstreetsurvivor	phiik	-0.18%	22.07	22.22	-0.04	11,689	22.50	21.77		23.20	12.85		737.00	$275m			0.46	
yahoo-finance	phiik	0.18%	22.07	21.99	0.04	11,689	22.50	21.77	22.11	23.20	12.85		735.67	337.91m			0.03	
ycharts-com	phiik	+0.05%	22.12		+0.01					23.20	12.85		737.33	338.66m	0.00%		0.03	
zacks	phiik	(-0.18%)	22.07		-0.04	vol.  11,689	22.50	21.77		23.20	12.85		55.28	338.55 m	0.00	0.00	.4	
advfn	rok	-0.13	83.59	84.04	-0.11	836504	84.75	83.35										
barchart	rok	-0.13%	83.59	84.04	-0.11	836,504	84.75	83.35	83.70	97.78	47.70		21.83	$11.90 b	1.64%	$1.40	+3.92	
barrons	rok	0.13%	83.59	84.04	-0.11	836,504	84.75	83.35				144.00 million		$12.65 billion	2.03%	$0.42		
bloomberg	rok	-0.131%	83.590	84.040	-0.110	836,504	84.750	83.350		98.19	48.35	144.308mil	21.324	12,062.680mil	1.675	0.425 regular cash	3.920	
boston-com	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
bostonmerchant	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
business-insider	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
chron	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
cio-com	rok	-0.13%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744	21.32	12b	1.9	1.7		
cnn-money	rok	-0.13%today&rsquo;s change	83.59data as of 4:01pm et	84.04	-0.11	835,652	84.75	83.35	83.70				21.3	$12.1b	2.03%			
easystockalterts	rok	-0.13%	83.59	84.04	-0.11	836504	84.75	83.35	83.70	98.19	48.35		21.32				3.92	
eresearch-fidelity-com	rok	-0.13%	83.5900	84.0400	-0.1100	836,504	84.7500	83.3500	83.7000	98.1900	48.3500	144,308,000	21.35	$12.08b	2.03%	$0.425000		
finance-abc7-com	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
financial-content	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-0.1%	$83.59	84.04	-0.11	836,504	84.75	83.35	83.70	98.19	48.35	144 mil	21.3	12 bil	2.0	1.70	3.92	
finviz	rok	-0.13%	83.59			830,779			83.70	-14.51%	75.26%	144.31m	21.41	12.08b		1.70	3.91	
fool	rok	-0.13%	$83.59	$84.04	-0.11	836,504	$84.75	$83.35	$83.70	$98.19	$48.35		21.80	$12.06b	2.40%	1.70		
foxbusiness	rok		$83.59		-0.11	837,604			$83.70									
google-finance	rok	(-0.13%)	83.59	84.04	-0.11	836,504.00	84.75	83.35		98.19	48.35	142.35m	21.38	11.90b	2.03	0.43	3.91	
howthemarketworks	rok	-0.131%	83.59	84.04	-0.11	836,504	84.75	83.35	83.7									
hpcwire	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
insidestocks	rok	-0.13%	83.59	84.04	-0.11	837604	84.75	83.35					price earnings ratio: 21.32					
investopedia	rok	-0.13 %	$83.59	84.04	-0.11				83.70									
investorguide	rok	-0.13%	83.59	84.04	-0.11		84.75	83.35		98.19	47.79		21.39	12.063b			3.913	
marketintellisearch	rok	-0.13 %	$83.59	$84.04	-0.11	846.20k	$84.75	$83.35	$83.70			144.31m	21.41	12.08b	2.03 %		3.91	
marketwatch	rok	-0.13%	$83.59	open: 84.04	-0.11	3,217	$84.75	$83.35	$83.70	$98.19	$48.35		21.56	$12.65b	2.03%	0.43	3.88	
minyanville	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
msn-money	rok	-0.13%	83.59	84.04	-0.11	836,504	84.75	83.35	83.70	98.19	48.35	144.31 mil	21.38	12.35 bil	1.99%	1.70	3.91	
nasdaq-com	rok	0.13%	$ 83.59		0.11	835,964	$ 84.75	$ 83.35	$ 83.70	$ 98.19	$ 48.35	144,300,000	21.32	$ 12,062,037,000	1.67 %	$1.400000	$ 3.92	
optimum	rok	-0.13%	83.59 ( 4:01 pm edt)	84.04	-0.11	835,652	84.75	83.35	83.70	98.19	48.35	144.31m	21.3	12.1b	1.67	1.40	3.92	
paidcontent	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
pc-quote	rok	-0.13%	83.59	84.04	-0.11	837,604	84.75	83.35	83.7	98.19	48.35	144,497,906	21.40665	12,078,580,000		0.425		
personal-wealth-biz	rok	-0.13%	83.59	84.04	-0.11	837,604	84.75	83.35	83.70	98.19	47.79		21.39		1.67	1.40	3.913	
predictwallstreet	rok	-0.13%	83.59		-0.11	836,504												
raymond-james	rok	-0.13	83.59	84.04	-0.11	836,504	84.75	83.35	83.59	98.19	48.35		21.00				3.98	
renewable-energy-world	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
screamingmedia	rok	-0.13%	$	open: 84.04	-0.11	3,217	$84.75	$83.35	$83.70	$98.19	$48.35		21.56	$12.65b	2.03%	0.43	3.88	
scroli	rok	-0.13%	rok 83.59	84.04	-0.11	751,633	84.75	83.35	83.70	98.19	48.35		21.38				3.91	
simple-stock-quotes	rok	-0.13%	last trade: 83.59		change: -0.110								p/e ratio: 21.39					
smartmoney	rok	(-0.13%)	83.59	$84.04	-0.11	836,504	$84.75	$83.35	$83.70	$98.19	$48.35			12,078,600	2.03%	$0.43		
stocknod	rok	-0.1314%	83.59 usd	84.04	-0.1100	836,504	84.75	83.35	83.70	98.19	48.35	144,307,744						
stockpickr	rok	-0.13%	$83.59 -0.11 | -0.13%	84.04	-0.11	835.96k	84.75	83.35	83.70	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	-0.13%	83.59		-0.11													
streetinsider-com	rok	0.13%	83.59	$84.04	-0.11	836,504	$84.75	$83.35	$83.70	$98.19	$48.35		21.32				$3.92	
thecramerreport	rok		83.70	84.98	-1.88	1251133	85.66	83.47										
thestree	rok	-0.13%	$83.59	84.04	-0.11	835964	84.75	83.35	83.7	-98.19	48.35	1.44307744e8		1.2349856732e10				
tickerspy	rok	-0.13%	$83.59	84.04	-0.11	836,504	84.75	83.35	83.70	98.19	48.35		21.4	12.0b	2.03%	$0.42		
tmx-quotemedia	rok	-0.13%	83.590	84.040	-0.110	837,604	84.750	83.350	83.700	98.190	48.350	144,307,744	21.40	12,062,684,321	2.031	0.425 usd	3.92	
updown	rok	-0.13%	$83.59	$84.04	-$0.11	832,087	$84.75	$83.35	$83.70	$98.19	$48.35	144.30b	20.98	$12.07b				
wallstreetsurvivor	rok	-0.13%	83.59	84.04	-0.11	836,504	84.75	83.35										
yahoo-finance	rok	0.13%	83.59	84.04	0.11	836,504	84.75	83.35	83.70	98.19	48.35		21.36	12.06b	2.00%	1.70	3.91	
ycharts-com	rok	-0.13%	83.59		-0.11					98.19	48.35		21.32	11.90b	2.10%		3.92	
zacks	rok	(-0.13%)	83.59		-0.11	vol.  836,504	84.75	83.35		98.19	48.35		21.35	12.08 b	1.67	1.40	3.92	
advfn	dtsi	0.00	39.8	39.9	0.0	75335	40.32	39.55										
barchart	dtsi	unch	39.80	39.90	unch	75,335	40.32	39.55	39.80	50.57	32.50		42.10	$690.13 m			+1.00	
barrons	dtsi	0.00%	39.80	39.90	0.00	75,335	40.32	39.55				17.80 million		$727.01 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi		39.800	39.900		75,335	40.320	39.550		50.57	32.50	17.401mil	41.458	692.576mil			0.960	
boston-com	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
bostonmerchant	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
business-insider	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
chron	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
cio-com	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411	42.34	693m				
cnn-money	dtsi	0.00%	39.80	39.90	0.00	75,335	40.32	39.55	39.80				47.4	$692.6m				
easystockalterts	dtsi	0.00%	39.80	39.90	+0.00	75335	40.32	39.55	39.80	50.57	32.50		42.34				0.94	
eresearch-fidelity-com	dtsi	0.00%	39.8000	39.9000	0.0000	75,335	40.3200	39.5500	39.8000	50.5700	32.5000	17,401,000	42.34	$692.56m				
finance-abc7-com	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
financial-content	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	0.0%	$39.80	39.90	0.00	75,335	40.32	39.55	39.80	50.57	32.50	17 mil	39.8	693 mil	0.0	0.00	1.00	
finviz	dtsi	0.00%	39.80			75,335			39.80	-21.30%	22.46%	17.40m	42.34	692.52m			0.94	
fool	dtsi	-0.05%	$39.80	$39.90	-0.02	72,353	$40.32	$39.55	$39.80	$50.57	$32.50		40.80	$692.58m				
foxbusiness	dtsi		$39.80		0.00	75,335			$39.80									
google-finance	dtsi	(0.00%)	39.80	39.90	0.00	75,335.00	40.32	39.55		50.57	32.50	17.40m	42.19	692.58m			0.94	
howthemarketworks	dtsi	0%	39.8	39.9	0	72,353	40.32	39.55	39.8									
hpcwire	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
insidestocks	dtsi	unch%	39.80	39.90		75300	40.32	39.55					price earnings ratio: 39.02					
investopedia	dtsi		$39.80	39.90					39.80									
investorguide	dtsi	0.00%	39.80	39.90	0.00		40.32	39.55		50.57	31.03		39.56	684.7m			1.006	
marketintellisearch	dtsi	0.0 %	$39.80	$39.90	0.00	75.30k	$40.32	$39.55	$39.80			17.40m	42.34	0.69b	0.0 %		0.94	
marketwatch	dtsi	0.00%	$39.83	open: 39.90	0.00	2,982	$40.32	$39.55	$39.80	$50.57	$32.50		42.39	$727.01m			0.94	
minyanville	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
msn-money	dtsi		39.80	39.90		75,335	40.32	39.55	39.80	50.57	32.50	17.40 mil	42.34	710.67 mil			1.01	
nasdaq-com	dtsi		$ 39.80	$ 39.90		75,335	$ 40.32	$ 39.55	$ 39.80	$ 50.57	$ 32.50	17,401,000	39.8	$ 692,559,800			$ 1	
optimum	dtsi	-	39.80 ( 4:30 pm edt)	39.90	-	75,335	40.32	39.55	39.80	50.57	32.50	17.40m	42.3	692.6m			0.94	
paidcontent	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
pc-quote	dtsi	0.00%	39.8	39.9	0.00	75,335	40.32	39.55	39.8	50.57	32.50	17,401,000	42.34043	692,560,000				
personal-wealth-biz	dtsi	0.00%	39.80	39.90		75,335	40.32	39.55	39.80	50.57	31.03		39.56			0.00	1.006	
predictwallstreet	dtsi	0.00%	39.80		0.00	75,335												
raymond-james	dtsi	0.00	39.80	39.90	0.00	75,335	40.32	39.55	39.80	50.57	32.50		40.61				0.98	
renewable-energy-world	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
screamingmedia	dtsi	0.00%	$	open: 39.90	0.00	2,982	$40.32	$39.55	$39.80	$50.57	$32.50		42.39	$727.01m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	0.00%	last trade: 39.80		change: 0.000								p/e ratio: 39.56					
smartmoney	dtsi	(0.00%)	39.80	$39.90	0.00	75,335	$40.32	$39.55	$39.80	$50.57	$32.50			692,600	0.00%	$0.00		
stocknod	dtsi	0.00%	39.80 usd	39.90	+0.00	75,335	40.32	39.55	39.80	50.57	32.50	17,401,411						
stockpickr	dtsi	0.00%	$39.80 0.00 | 0.00%	39.90	0.00	75.34k	40.32	39.55	39.80	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-0.13%	39.75		-0.05													
streetinsider-com	dtsi	-0%	39.80	$39.90		75,335	$40.32	$39.55	$39.80	$50.57	$32.50		42.34				$0.94	
thecramerreport	dtsi		39.80	40.27	-1.04	67208	40.80	39.76										
thestree	dtsi	0.0%	$39.8	39.9	0.0	75335	40.32	39.55	39.8	-50.57	32.5	1.7401411e7		7.10673625e8				
tickerspy	dtsi	0.00%	$39.80	39.90	0.00	75,335	40.32	39.55	39.80	50.57	32.50		42.3	692.0m	0.00%	$0.00		
tmx-quotemedia	dtsi	0.00%	39.800	39.900	0.00	75,335	40.320	39.550	39.800	50.570	32.500	17,401,411	39.80	692,576,158			1.00	
updown	dtsi	0.00%	$39.80	$39.90	$0.00	72,353	$40.32	$39.55	$39.80	$50.57	$32.50	17.40b	37.72	$693m				
wallstreetsurvivor	dtsi	0.00%	39.80	39.90	0.00	72,353	40.32	39.55		50.57	32.50		39.80	$693m			0.90	
yahoo-finance	dtsi	0.00%	39.80	39.90	0.00	75,335	40.32	39.55	39.80	50.57	32.50		39.56	684.72m			1.01	
ycharts-com	dtsi	-0.13%	39.75		-0.05					50.57	32.50		39.36	689.26m	0.00%		1.01	
zacks	dtsi		39.80			vol.  75,335	40.32	39.55		50.57	32.50		41.03	692.56 m	0.00	0.00	.97	
advfn	pgi	3.16	8.17	8.0	0.25	126429	8.2501	8.0										
barchart	pgi	+3.16%	8.17	8.00	+0.25	126,429	8.25	8.00	7.92	8.83	4.87		17.00	$427.13 m			+0.01	
barrons	pgi	3.16%	8.17	8.00	+0.25	117,833	8.25	8.00				58.36 million		$431.54 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	3.157%	8.170	8.000	0.250	126,429	8.250	8.000		8.83	4.87	52.244mil	19.000	426.835mil			0.430	
boston-com	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
bostonmerchant	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
business-insider	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
chron	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
cio-com	pgi	+3.16%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232	116.71	427m				
cnn-money	pgi	+3.16%today&rsquo;s change	8.17data as of 4:04pm et	8.00	+0.25	117,833	8.25	8.00	7.92				116.7	$426.8m				
easystockalterts	pgi	3.13%	8.17	8.00	+0.25	126429	8.25	8.00	7.92	8.83	4.87		116.71				0.07	
eresearch-fidelity-com	pgi	3.16%	8.1700	8.0000	0.2500	126,429	8.2501	8.0000	7.9200	8.8300	4.8700	52,244,000	56.57	$413.77m				
finance-abc7-com	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
financial-content	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	3.2%	$8.17	8.00	0.25	126,429	8.25	8.00	7.92	8.83	4.87	52 mil		427 mil	0.0	0.00	0.00	
finviz	pgi	3.16%	8.17			126,429			7.92	-7.47%	67.76%	52.24m	60.92	413.74m			0.13	
fool	pgi	+3.16%	$8.17	$8.00	0.25	117,833	$8.25	$8.00	$7.92	$8.83	$4.87		0.00	$426.84m				
foxbusiness	pgi		$8.17		+0.25	126,429			$7.92									
google-finance	pgi	(3.16%)	8.17	8.00	+0.25	126,429.00	8.25	8.00		8.83	4.87	52.24m	64.42	426.84m			0.13	
howthemarketworks	pgi	3.157%	8.17	8	0.25	117,833	8.2501	8	7.92									
hpcwire	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
insidestocks	pgi	+3.16%	8.17	8.00	+0.25	117833	8.25	8.00					price earnings ratio: 13.62					
investopedia	pgi	+3.16 %	$8.17	8.00	+0.25				7.92									
investorguide	pgi	+3.16%	8.17	8.00	+0.25		8.2501	8.00		8.78	4.87		1584.00	426.8m			0.005	
marketintellisearch	pgi	3.16 %	$8.17	$8.00	0.25	89.50k	$8.25	$8.00	$7.92			52.24m	60.92	0.41b	0.0 %		0.13	
marketwatch	pgi	+3.16%	$8.17	open: 8.00	+0.25	8,596	$8.25	$8.00	$7.92	$8.83	$4.87		40.45	$431.54m			0.20	
minyanville	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
msn-money	pgi	+3.16%	8.17	8.00	+0.25	126,429	8.25	8.00	7.92	8.83	4.87	52.24 mil	62.85	417.43 mil			0.01	
nasdaq-com	pgi	3.16%	$ 8.17		0.25	126,429	$ 8.2501	$ 8	$ 7.92	$ 8.83	$ 4.87	52,244,000	817	$ 426,833,480			$ 0.01	
optimum	pgi	+3.16%	8.17 ( 4:15 pm edt)	8.00	+0.25	126,429	8.25	8.00	7.92	8.83	4.87	52.24m	116.7	426.8m			0.07	
paidcontent	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
pc-quote	pgi	3.16%	8.17	8.0	0.25	126,429	8.2501	8.0	7.92	8.83	4.87	50,645,349	60.92308	413,773,000				
personal-wealth-biz	pgi	+3.16%	8.17	8.00		126,429	8.2501	8.00	7.92	8.78	4.87		1584.00			0.00	0.005	
predictwallstreet	pgi	+3.16%	8.17		+0.25	126,429												
raymond-james	pgi	3.16	8.17	8.00	0.25	126,429	8.25	8.00	8.17	8.83	4.87		58.36				0.14	
renewable-energy-world	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
screamingmedia	pgi	+3.16%	$	open: 8.00	+0.25	8,596	$8.25	$8.00	$7.92	$8.83	$4.87		40.45	$431.54m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	+3.16%	last trade: 8.17		change: 0.250								p/e ratio: 1584.0					
smartmoney	pgi	(3.16%)	8.17	$8.00	0.25	126,429	$8.25	$8.00	$7.92	$8.83	$4.87			413,800	0.00%	$0.00		
stocknod	pgi	+3.157%	8.170 usd	8.000	+0.2500	126,429	8.250	8.000	7.920	8.560	4.870	52,244,232						
stockpickr	pgi	3.16%	$8.17 0.25 | 3.16%	8.00	0.25	126.43k	8.25	8.00	7.92	8.83	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	3.16%	8.17		+0.25													
streetinsider-com	pgi	3.16%	8.17	$8.00	+0.25	126,429	$8.25	$8.00	$7.92	$8.83	$4.87		116.71				$0.07	
thecramerreport	pgi		7.92	7.97	-0.07	85094	8.08	7.83										
thestree	pgi	3.16%	$8.17	8.0	0.25	126429	8.25	8.0	7.92	-8.83	4.87	5.2244232e7		4.17431414e8				
tickerspy	pgi	3.16%	$8.17	8.00	+0.25	126,429	8.25	8.00	7.92	8.83	4.87		60.9	413.6m	0.00%	$0.00		
tmx-quotemedia	pgi	3.16%	8.170	8.000	0.250	126,429	8.250	8.000	7.920	8.830	4.870	52,244,232		426,835,375				
updown	pgi	3.16%	$8.17	$8.00	$0.25	117,833	$8.25	$8.00	$7.92	$8.83	$4.87	52.24b	2,778.95	$414m				
wallstreetsurvivor	pgi	3.16%	8.17	8.00	0.25	117,833	8.25	8.00		8.83	4.87			$414m			0.08	
yahoo-finance	pgi	3.16%	8.17	8.00	0.25	126,429	8.25	8.00	7.92	8.83	4.87		1,634.00	426.83m			0.01	
ycharts-com	pgi	+3.16%	8.17		+0.25					8.83	4.87		817.00	427.13m	0.00%		0.01	
zacks	pgi	(3.16%)	8.17		0.25	vol.  126,429	8.25	8.00		8.83	4.87		16.85	413.77 m	0.00	0.00	.47	
advfn	ipxl	2.26	21.29	20.87	0.47	596408	21.32	20.7015										
barchart	ipxl	+2.26%	21.29	20.87	+0.47	596,408	21.32	20.70	20.82	28.75	14.70		18.94	$1.38 b			+2.03	
barrons	ipxl	2.26%	21.29	20.87	+0.47	595,708	21.32	20.702				65.57 million		$1.39 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	2.257%	21.290	20.870	0.470	596,408	21.320	20.702		28.75	14.70	65.282mil	18.513	1,389.845mil			1.150	
boston-com	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
bostonmerchant	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
business-insider	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
chron	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
cio-com	ipxl	+2.26%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606	10.59	1b				
cnn-money	ipxl	+2.26%	21.29	20.87	+0.47	595,708	21.32	20.70	20.82				10.6	$1.4b				
easystockalterts	ipxl	2.25%	21.29	20.87	+0.47	596408	21.32	20.70	20.82	28.75	14.70		10.59				2.01	
eresearch-fidelity-com	ipxl	2.26%	21.2900	20.8700	0.4700	596,408	21.3200	20.7015	20.8200	28.7500	14.7000	65,282,000	10.26	$1.36b				
finance-abc7-com	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
financial-content	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	2.3%	$21.29	20.87	0.47	596,408	21.32	20.70	20.82	28.75	14.70	65 mil	10.5	1 bil	0.0	0.00	2.03	
finviz	ipxl	2.26%	21.29			595,708			20.82	-25.95%	44.83%	65.28m	10.54	1.39b			2.02	
fool	ipxl	+2.26%	$21.29	$20.87	0.47	578,746	$21.32	$20.70	$20.82	$28.75	$14.70		10.30	$1.39b				
foxbusiness	ipxl		$21.29		+0.47	596,408			$20.82									
google-finance	ipxl	(2.26%)	21.29	20.87	+0.47	596,408.00	21.32	20.70		28.75	14.70	65.28m	10.55	1.39b			2.02	
howthemarketworks	ipxl	2.257%	21.29	20.87	0.47	578,446	21.32	20.7015	20.82									
hpcwire	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
insidestocks	ipxl	+2.26%	21.29	20.87	+0.47	596408	21.32	20.70					price earnings ratio: 18.35					
investopedia	ipxl	+2.26 %	$21.29	20.87	+0.47				20.82									
investorguide	ipxl	+2.26%	21.29	20.87	+0.47		21.32	20.7015		28.75	14.70		10.39	1.357b			2.004	
marketintellisearch	ipxl	2.26 %	$21.29	$20.87	0.47	588.90k	$21.32	$20.87	$20.82			65.28m	10.31	1.36b	0.0 %		2.02	
marketwatch	ipxl	+2.26%	$20.81	open: 20.87	+0.47	21,094	$21.32	$20.70	$20.82	$28.75	$14.70		10.75	$1.39b			1.98	
minyanville	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
msn-money	ipxl	+2.26%	21.29	20.87	+0.47	596,408	21.32	20.70	20.82	28.75	14.70	65.28 mil	10.81	1.35 bil			2.02	
nasdaq-com	ipxl	2.26%	$ 21.29	$ 20.87	0.47	596,408	$ 21.32	$ 20.7015	$ 20.82	$ 28.75	$ 14.70	65,282,000	10.49	$ 1,389,853,780			$ 2.03	
optimum	ipxl	+2.26%	21.29 ( 4:30 pm edt)	20.87	+0.47	596,408	21.32	20.70	20.82	28.75	14.70	65.28m	10.6	1.4b			2.01	
paidcontent	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
pc-quote	ipxl	2.26%	21.29	20.87	0.47	596,408	21.32	20.7015	20.82	28.75	14.70	63,840,822	10.56853	1,359,171,000				
personal-wealth-biz	ipxl	+2.26%	21.29	20.87		596,408	21.32	20.7015	20.82	28.75	14.70		10.39			0.00	2.004	
predictwallstreet	ipxl	+2.26%	21.29		+0.47	596,408												
raymond-james	ipxl	2.26	21.29	20.87	0.47	596,408	21.32	20.70	21.29	28.75	14.70		10.00				2.13	
renewable-energy-world	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
screamingmedia	ipxl	+2.26%	$	open: 20.87	+0.47	21,094	$21.32	$20.70	$20.82	$28.75	$14.70		10.75	$1.39b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	+2.26%	last trade: 21.29		change: 0.470								p/e ratio: 10.39					
smartmoney	ipxl	(2.26%)	21.29	$20.87	0.47	596,408	$21.32	$20.70	$20.82	$28.75	$14.70			1,359,200	0.00%	$0.00		
stocknod	ipxl	+2.257%	21.29 usd	20.87	+0.4700	596,408	21.32	20.70	20.82	28.75	14.70	65,281,606						
stockpickr	ipxl	2.26%	$21.29 0.47 | 2.26%	20.87	0.47	595.71k	21.32	20.70	20.82	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	2.16%	21.27		+0.45													
streetinsider-com	ipxl	2.26%	21.29	$20.87	+0.47	596,408	$21.32	$20.70	$20.82	$28.75	$14.70		10.59				$2.01	
thecramerreport	ipxl		20.82	20.60	+0.18	291486	21.03	20.50										
thestree	ipxl	2.26%	$21.29	20.87	0.47	595708	21.32	20.7	20.82	-28.75	14.7	6.5281606e7		1.347412348e9				
tickerspy	ipxl	2.26%	$21.29	20.87	+0.47	596,408	21.32	20.70	20.82	28.75	14.70		10.6	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	2.26%	21.290	20.870	0.470	596,408	21.320	20.702	20.820	28.750	14.700	65,281,606	10.40	1,389,845,392			2.01	
updown	ipxl	2.26%	$21.29	$20.87	$0.47	575,114	$21.32	$20.70	$20.82	$28.75	$14.70	65.28b	9.82	$1.35b				
wallstreetsurvivor	ipxl	2.26%	21.29	20.87	0.47	578,446	21.32	20.70		28.75	14.70		10.40	$1b			3.82	
yahoo-finance	ipxl	2.26%	21.29	20.87	0.47	596,408	21.32	20.70	20.82	28.75	14.70		10.62	1.36b			2.00	
ycharts-com	ipxl	+2.16%	21.27		+0.45					28.75	14.70		10.48	1.38b	0.00%		2.03	
zacks	ipxl	(2.26%)	21.29		0.47	vol.  596,408	21.32	20.70		28.75	14.70		19.1	1.36 b	0.00	0.00	1.09	
advfn	tisi	2.26	23.99	23.73	0.53	26047	24.23	23.52										
barchart	tisi	+2.26%	23.99	23.73	+0.53	28,527	24.23	23.52	23.46	28.71	13.00		22.91	$469.24 m			+0.80	
barrons	tisi	2.26%	23.99	23.73	+0.53	26,047	24.23	23.52				19.51 million		$487.16 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	2.259%	23.990	23.730	0.530	26,047	24.230	23.520		28.71	13.00	19.557mil	23.520	469.178mil		0.005 rights redemption	1.020	
boston-com	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
bostonmerchant	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
business-insider	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
chron	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
cio-com	tisi	+2.26%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669	22.01	467m				
cnn-money	tisi	+2.26%	23.99	23.73	+0.53	26,047	24.23	23.52	23.46				22.0	$467.0m				
easystockalterts	tisi	2.23%	23.99	23.73	+0.53	26047	24.23	23.52	23.46	28.71	13.00		22.01				1.09	
eresearch-fidelity-com	tisi	2.26%	23.9900	23.7300	0.5300	26,047	24.2300	23.5200	23.4600	28.7100	13.0000	19,557,000	21.52	$458.81m				
finance-abc7-com	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
finance-abc7chicago-com	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
financial-content	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
finapps-forbes-com	tisi	2.3%	$23.99	23.73	0.53	26,047	24.23	23.52	23.46	28.71	13.00	20 mil	22.0	469 mil	0.0	0.00	1.09	
finviz	tisi	2.26%	23.99			26,047			23.46	-16.44%	84.54%	19.56m	22.21	469.24m			1.08	
fool	tisi	+2.26%	$23.99	$23.73	0.53	26,047	$24.23	$23.52	$23.46	$28.71	$13.00		21.40	$467.03m				
foxbusiness	tisi		$23.99		+0.53	26,047			$23.46									
google-finance	tisi	(2.26%)	23.99	23.73	+0.53	26,047.00	24.23	23.52		28.71	13.00	19.56m	22.28	469.18m			1.08	
howthemarketworks	tisi	2.259%	23.99	23.73	0.53	22,819	24.23	23.52	23.46									
hpcwire	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
insidestocks	tisi	+2.26%	23.99	23.73	+0.53	26000	24.23	23.52					price earnings ratio: 23.52					
investopedia	tisi	+2.26 %	$23.99	23.73	+0.53				23.46									
investorguide	tisi	+2.26%	23.99	23.73	+0.53		24.23	23.52		28.71	12.64		21.74	467.0m			1.079	
marketintellisearch	tisi	2.26 %	$23.99	$23.73	0.53	12.20k	$24.23	$23.52	$23.46			19.56m	21.72	0.46b	0.0 %		1.08	
marketwatch	tisi	+2.26%	$23.99	open: 23.73	+0.53	3,228	$24.23	$23.52	$23.46	$28.71	$13.00		22.79	$487.17m			1.05	
minyanville	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
msn-money	tisi	+2.26%	23.99	23.73	+0.53	26,047	24.23	23.52	23.46	28.71	13.00	19.56 mil	22.21	457.05 mil			1.08	
nasdaq-com	tisi	2.26%	$ 23.99	$ 23.73	0.53	26,047	$ 24.23	$ 23.52	$ 23.46	$ 28.71	$ 13	19,468,000	22.01	$ 467,037,320			$ 1.09	
optimum	tisi	+2.26%	23.99 ( 4:30 pm edt)	23.73	+0.53	26,047	24.23	23.52	23.46	28.71	13.00	19.47m	22.0	467.0m			1.09	
paidcontent	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
pc-quote	tisi	2.26%	23.99	23.73	0.53	26,047	24.23	23.52	23.46	28.71	13.00	19,124,935	21.72222	458,807,000				
personal-wealth-biz	tisi	+2.26%	23.99	23.73		26,047	24.23	23.52	23.46	28.71	12.64		21.74			0.00	1.079	
predictwallstreet	tisi	+2.26%	23.99		+0.53	26,047												
raymond-james	tisi	2.26	23.99	23.73	0.53	26,047	24.23	23.52	23.99	28.71	13.00		21.42				1.12	
renewable-energy-world	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
screamingmedia	tisi	+2.26%	$	open: 23.73	+0.53	3,228	$24.23	$23.52	$23.46	$28.71	$13.00		22.79	$487.17m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+2.26%	last trade: 23.99		change: 0.530								p/e ratio: 21.74					
smartmoney	tisi	(2.26%)	23.99	$23.73	0.53	26,047	$24.23	$23.52	$23.46	$28.71	$13.00			456,700	0.00%	$0.00		
stocknod	tisi	+2.259%	23.99 usd	23.73	+0.5300	26,047	24.23	23.52	23.46	28.71	13.00	19,467,669						
stockpickr	tisi	2.26%	$23.99 0.53 | 2.26%	23.73	0.53	26.05k	24.23	23.52	23.46	28.71	13.00							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	2.22%	23.98		+0.52													
streetinsider-com	tisi	2.26%	23.99	$23.73	+0.53	26,047	$24.23	$23.52	$23.46	$28.71	$13.00		22.01				$1.09	
thecramerreport	tisi		23.46	23.31	+0.09	56354	23.98	22.95										
thestree	tisi	2.26%	$23.99	23.73	0.53	26047	24.23	23.52	23.46	-28.71	13.0	1.9467669e7		4.54959425e8				
tickerspy	tisi	2.26%	$23.99	23.73	+0.53	26,047	24.23	23.52	23.46	28.71	13.00		21.7	456.7m	0.00%	$0.00		
tmx-quotemedia	tisi	2.26%	23.990	23.730	0.530	26,047	24.230	23.520	23.460	28.710	13.000	19,467,669	21.50	467,029,379			1.09	
updown	tisi	2.26%	$23.99	$23.73	$0.53	22,819	$24.23	$23.52	$23.46	$28.71	$13.00	19.46b	20.81	$457m				
wallstreetsurvivor	tisi	2.26%	23.99	23.73	0.53	22,819	24.23	23.52		28.71	13.88		21.50	$457m			0.63	
yahoo-finance	tisi	2.26%	23.99	23.73	0.53	26,047	24.23	23.52	23.46	28.71	13.00		22.23	467.01m			1.08	
ycharts-com	tisi	+2.22%	23.98		+0.52					28.71	13.00		22.00	463.53m	0.00%		1.09	
zacks	tisi	(2.26%)	23.99		0.53	vol.  26,047	24.23	23.52		28.71	13.00		23	458.81 m	0.00	0.00	1.02	
advfn	rnr	0.54	70.49	70.59	0.38	372399	71.37	70.27										
barchart	rnr	+0.54%	70.49	70.59	+0.38	372,399	71.37	70.27	70.11	73.66	54.41		24.29	$3.72 b	1.49%	$1.04	+4.90	
barrons	rnr	0.54%	70.49	70.59	+0.38	371,899	71.37	70.27				55.64 million		$3.69 billion	1.48%	$0.26		
bloomberg	rnr	0.542%	70.490	70.590	0.380	372,399	71.370	70.270		73.93	55.06	51.744mil	23.814	3,647.453mil	1.448	0.260 regular cash	2.960	
boston-com	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
bostonmerchant	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
business-insider	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
chron	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
cio-com	rnr	+0.54%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500		4b	1.5	1.04		
cnn-money	rnr	+0.54%	70.49	70.59	+0.38	372,399	71.37	70.27	70.11					$3.9b	1.48%			
easystockalterts	rnr	0.54%	70.49	70.59	+0.38	372399	71.37	70.27	70.11	73.93	55.06						0.00	
eresearch-fidelity-com	rnr	0.54%	70.4900	70.5900	0.3800	372,399	71.3700	70.2700	70.1100	73.9300	55.0550	51,744,000	17.66	$3.63b	1.48%	$0.260000		
finance-abc7-com	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
finance-abc7chicago-com	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
financial-content	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
finapps-forbes-com	rnr	0.5%	$70.49	70.59	0.38	372,399	71.37	70.27	70.11	73.93	55.05	52 mil	14.4	4 bil	1.5	1.04	4.90	
finviz	rnr	0.54%	70.49			372,399			70.11	-4.30%	30.09%	54.88m	17.71	3.87b		1.04	3.98	
fool	rnr	+0.54%	$70.49	$70.59	0.38	372,399	$71.37	$70.27	$70.11	$73.93	$55.06		14.10	$3.65b	1.80%	1.04		
foxbusiness	rnr		$70.49		+0.38	372,399			$70.11									
google-finance	rnr	(0.54%)	70.49	70.59	+0.38	372,399.00	71.37	70.27		73.93	55.06	51.74m	17.71	3.65b	1.48	0.26	3.98	
howthemarketworks	rnr	0.542%	70.49	70.59	0.38	371,899	71.37	70.27	70.11									
hpcwire	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
insidestocks	rnr	+0.54%	70.49	70.59	+0.38	372399	71.37	70.27					price earnings ratio: 24.56					
investopedia	rnr	+0.54 %	$70.49	70.59	+0.38				70.11									
investorguide	rnr	+0.54%	70.49	70.59	+0.38		71.37	70.27		73.93	55.06		13.37	3.647b			5.245	
marketintellisearch	rnr	0.54 %	$70.49	$70.59	0.38	357.80k	$71.37	$70.27	$70.11			54.88m	17.62	3.85b	1.48 %		3.98	
marketwatch	rnr	+0.54%	$70.49	open: 70.59	+0.38	2,800	$71.37	$70.27	$70.11	$73.93	$55.06		13.16	$3.69b	1.48%	0.26	5.36	
minyanville	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
msn-money	rnr	+0.54%	70.49	70.59	+0.38	372,399	71.37	70.27	70.11	73.93	55.06	61.74 mil	17.71	3.85 bil	1.49%	1.04	4.89	
nasdaq-com	rnr	0.54%	$ 70.49		0.38	372,399	$ 71.37	$ 70.27	$ 70.11	$ 73.93	$ 55.055	51,744,000	14.39	$ 3,647,434,560	1.48 %	$1.040000	$ 4.90	
optimum	rnr	+0.54%	70.49 ( 4:15 pm edt)	70.59	+0.38	372,399	71.37	70.27	70.11	73.93	55.05	54.88m		3.9b	1.48	1.04		
paidcontent	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
pc-quote	rnr	0.54%	70.49	70.59	0.38	372,399	71.37	70.27	70.11	73.93	55.06	51,459,091	17.61558	3,627,351,000		0.26		
personal-wealth-biz	rnr	+0.54%	70.49	70.59		372,399	71.37	70.27	70.11	73.93	55.06		13.37		1.45	1.02	5.245	
predictwallstreet	rnr	+0.54%	70.49		+0.38	372,399												
raymond-james	rnr	0.54	70.49	70.59	0.38	372,399	71.37	70.27	70.49	73.93	55.06		17.45				4.04	
renewable-energy-world	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
screamingmedia	rnr	+0.54%	$	open: 70.59	+0.38	2,800	$71.37	$70.27	$70.11	$73.93	$55.06		13.16	$3.69b	1.48%	0.26	5.36	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	+0.54%	last trade: 70.49		change: 0.380								p/e ratio: 13.37					
smartmoney	rnr	(0.54%)	70.49	$70.59	0.38	372,399	$71.37	$70.27	$70.11	$73.93	$55.06			3,627,800	1.48%	$0.26		
stocknod	rnr	+0.5420%	70.49 usd	70.59	+0.3800	372,399	71.37	70.27	70.11	73.93	55.05	54,877,500						
stockpickr	rnr	0.54%	$70.49 0.38 | 0.54%	70.59	0.38	372.40k	71.37	70.27	70.11	73.93	55.06							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	0.48%	70.45		+0.34													
streetinsider-com	rnr	0.54%	70.49	$70.59	+0.38	372,399	$71.37	$70.27	$70.11	$73.93	$55.06						$0.00	
thecramerreport	rnr		70.11	69.48	+0.39	362511	70.63	69.40										
thestree	rnr	0.54%	$70.49	70.59	0.38	372399	71.37	70.27	70.11	-73.93	55.06	5.1744269e7		3.607610435e9				
tickerspy	rnr	0.54%	$70.49	70.59	+0.38	372,399	71.37	70.27	70.11	73.93	55.05		17.6	3.6b	1.48%	$0.26		
tmx-quotemedia	rnr	0.54%	70.490	70.590	0.380	372,399	71.370	70.270	70.110	73.930	55.055	51,744,269	14.20	3,647,453,522	1.475	0.260 usd	4.94	
updown	rnr	0.54%	$70.49	$70.59	$0.38	369,599	$71.37	$70.27	$70.11	$73.93	$55.06	51.74b	12.94	$3.62b				
wallstreetsurvivor	rnr	0.54%	70.49	70.59	0.38	371,899	71.37	70.27		73.93	55.18		14.20	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	0.54%	70.49	70.59	0.38	372,399	71.37	70.27	70.11	73.93	55.06		13.44	3.65b	1.50%	1.04	5.25	
ycharts-com	rnr	+0.48%	70.45		+0.34					73.93	55.06		14.41	3.72b	1.49%		4.89	
zacks	rnr	(0.54%)	70.49		0.38	vol.  372,399	71.37	70.27		73.93	55.06		24.43	3.63 b	1.48	1.04	2.87	
advfn	pfe	-0.05	19.99	20.09	-0.01	41117522	20.2	19.9										
barchart	pfe	-0.05%	19.99	20.09	-0.01	40,702,161	20.20	19.90	20.00	21.45	13.81		8.99	$159.74 b	3.99%	$0.80	+1.06	
barrons	pfe	0.05%	19.99	20.09	-0.01	41.028m	20.20	19.90				8.07 billion		$159.29 billion	4.00%	$0.2		
bloomberg	pfe	-0.050%	19.990	20.090	-0.010	41,117,522	20.200	19.900		21.45	14.39	7,901.130mil	8.964	157,943.600mil	3.781	0.200 regular cash	2.230	
boston-com	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
bostonmerchant	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
business-insider	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
chron	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
cio-com	pfe	-0.05%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426	18.86	158b	4	0.8		
cnn-money	pfe	-0.05%	19.99	20.09	-0.01	41,117,522	20.20	19.90	20.00				18.9	$157.9b	4.00%			
easystockalterts	pfe	-0.05%	19.99	20.09	-0.01	39381370	20.20	19.90	20.00	21.45	14.39		18.86				1.06	
eresearch-fidelity-com	pfe	-0.05%	19.9900	20.0900	-0.0100	41,117,522	20.2000	19.9000	20.0000	21.4500	14.3900	7,901,130,000	18.87	$158.02b	4.00%	$0.200000		
finance-abc7-com	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
finance-abc7chicago-com	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
financial-content	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
finapps-forbes-com	pfe	-0.1%	$19.99	20.09	-0.01	41,124,352	20.20	19.90	20.00	21.45	14.39	7.9 bil	18.9	158 bil	4.0	0.80	1.06	
finviz	pfe	-0.05%	19.99			41,123,652			20.00	-6.81%	44.77%	7.90b	19.05	158.02b		0.80	1.05	
fool	pfe	-0.05%	$19.99	$20.09	-0.01	41,117,522	$20.20	$19.90	$20.00	$21.45	$14.39		18.90	$157.94b	3.90%	0.80		
foxbusiness	pfe		$19.99		-0.01	41,369,043			$20.00									
google-finance	pfe	(-0.05%)	19.99	20.09	-0.01	41.12m	20.20	19.90		21.45	14.39	7.90b	19.04	157.94b	4.00	0.20	1.05	
howthemarketworks	pfe	-0.05%	19.99	20.09	-0.01	41,117,522	20.2	19.9	20									
hpcwire	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
insidestocks	pfe	unch%	20.00	20.09		35127930	20.20	19.90					price earnings ratio: 8.97					
investopedia	pfe		$20.00	20.09					20.00									
investorguide	pfe	-0.05%	19.99	20.09	-0.01		20.20	19.90		21.28	14.00		18.98	157.9b			1.054	
marketintellisearch	pfe	0.0 %	$20.00	$20.09	0.00	41393.80k	$20.20	$19.90	$20.00			7901.13m	19.05	158.02b	4.0 %		1.05	
marketwatch	pfe	-0.05%	$19.99	open: 20.09	-0.01	625,336	$20.20	$19.90	$20.00	$21.45	$14.39		19.00	$159.29b	4.00%	0.20	1.05	
minyanville	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
msn-money	pfe	-0.05%	19.99	20.09	-0.01	41.12 mil	20.20	19.90	20.00	21.45	14.39	7.90 bil	18.86	158.34 bil	3.99%	0.80	1.05	
nasdaq-com	pfe	0.05%	$ 20.01		0.01	36,502,074	$ 20.20	$ 19.90	$ 20	$ 21.45	$ 14.39	7,901,130,000	18.88	$ 158,101,611,300	4 %	$0.800000	$ 1.06	
optimum	pfe	-	20.00 ( 3:55 pm edt)	20.09	-	35,418,312	20.20	19.90	20.00	21.45	14.39	7.90b	18.9	158.0b	4.00	0.80	1.06	
paidcontent	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
pc-quote	pfe	-0.05%	19.99	20.09	-0.01	41,777,350	20.2	19.9	20.0	21.45	14.39	7,905,082,541	18.86792	158,022,600,000		0.2		
personal-wealth-biz	pfe	-0.05%	19.99	20.09	-0.01	41,375,872	20.20	19.90	20.00	21.28	14.00		18.98		3.80	0.76	1.054	
predictwallstreet	pfe	-0.05%	19.99		-0.01	41,117,522												
raymond-james	pfe	-0.05	19.99	20.09	-0.01	41,117,522	20.20	19.90	19.99	21.45	14.39		18.86				1.06	
renewable-energy-world	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
screamingmedia	pfe	-0.05%	$	open: 20.09	-0.01	625,336	$20.20	$19.90	$20.00	$21.45	$14.39		19.00	$159.29b	4.00%	0.20	1.05	
scroli	pfe	-0.05%	pfe 19.99	20.09	-0.01	33,105,363	20.20	19.90	20.00	21.45	14.39		19.04				1.05	
simple-stock-quotes	pfe	-0.05%	last trade: 19.99		change: -0.010								p/e ratio: 18.98					
smartmoney	pfe	(-0.05%)	19.99	$20.09	-0.01	41,117,522	$20.20	$19.90	$20.00	$21.45	$14.39			158,022,600	4.00%	$0.20		
stocknod	pfe	-0.0500%	19.99 usd	20.09	-0.0100	41,117,522	20.20	19.90	20.00	21.28	14.39	7,901,130,426						
stockpickr	pfe	0.08%	$20.02 0.02 | 0.08%	20.07	0.02	36.80m	20.20	19.90	20.00	21.45	14.39							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-0.07%	19.98		-0.01													
streetinsider-com	pfe	0.05%	19.99	$20.09	-0.01	39,381,370	$20.20	$19.90	$20.00	$21.45	$14.39		18.86				$1.06	
thecramerreport	pfe		20.04		0.00	100												
thestree	pfe	0.08%	$20.02	20.07	0.02	36799655	20.2	19.9	20.0	-21.45	14.39	7.901130426e9		1.58338653737e11				
tickerspy	pfe	0.03%	$20.00	20.09	+0.01	38,382,234	20.20	19.90	19.99	21.45	14.39		18.9	158.0b	4.00%	$0.20		
tmx-quotemedia	pfe	-0.05%	19.990	20.090	-0.010	41,369,043	20.200	19.900	20.000	21.450	14.390	7,901,130,426	18.90	157,943,597,216	4.000	0.200 usd	1.06	
updown	pfe	-0.05%	$19.99	$20.09	-$0.01	41,028,472	$20.20	$19.90	$20.00	$21.45	$14.39	7901.13b	18.97	$158.02b				
wallstreetsurvivor	pfe	-0.05%	19.99	20.09	-0.01	41,116,822	20.20	19.90		21.45	15.10		18.90	$158b	4.00%	0.72 -	1.02	
yahoo-finance	pfe	0.05%	19.99	20.09	0.01	41,124,352	20.20	19.90	20.00	21.45	14.39		18.97	157.94b	4.00%	0.80	1.05	
ycharts-com	pfe	-0.07%	19.98		-0.01					21.45	14.39		19.03	159.70b	3.90%		1.05	
zacks	pfe	(-0.05%)	19.99		-0.01	vol.  41,117,522	20.20	19.90		21.45	14.39		8.97	158.02 b	4.00	0.80	2.23	
advfn	qgen	-0.05	18.23	18.3	-0.01	1498796	18.47	18.21										
barchart	qgen	-0.05%	18.23	18.30	-0.01	1,442,726	18.47	18.21	18.24	22.20	16.86		20.09	$4.25 b			+0.58	
barrons	qgen	0.05%	18.23	18.30	-0.01	1.495m	18.47	18.21				233.89 million		$4.26 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-0.055%	18.230	18.300	-0.010	1,498,796	18.470	18.210		22.20	16.86	233.916mil	26.809	4,264.281mil			0.680	
boston-com	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
bostonmerchant	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
business-insider	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
chron	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
cio-com	qgen	-0.05%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722		4b				
cnn-money	qgen	-0.05%today&rsquo;s change	18.23data as of 4:00pm et	18.30	-0.01	1,494,474	18.47	18.21	18.24				42.4	$4.3b				
easystockalterts	qgen	-0.05%	18.23	18.30	-0.01	1496096	18.47	18.21	18.24	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	-0.05%	18.2300	18.3000	-0.0100	1,498,796	18.4700	18.2100	18.2400	22.2000	16.8600	232,832,000	31.45	$4.25b				
finance-abc7-com	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
financial-content	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	-0.1%	$18.23	18.30	-0.01	1,498,796	18.47	18.21	18.24	22.20	16.86	234 mil	31.4	4 bil	0.0	0.00	0.58	
finviz	qgen	-0.05%	18.23			1,496,304			18.24	-17.88%	8.13%	232.83m	31.45	4.25b			0.58	
fool	qgen	-0.05%	$18.23	$18.30	-0.01	1,498,796	$18.47	$18.21	$18.24	$22.20	$16.86		31.90	$4.26b				
foxbusiness	qgen		$18.23		-0.01	1,512,043			$18.24									
google-finance	qgen	(-0.05%)	18.23	18.30	-0.01	1.50m	18.47	18.21		22.20	16.86	232.83m	31.43	4.24b			0.58	
howthemarketworks	qgen	-0.055%	18.23	18.3	-0.01	1,496,096	18.47	18.21	18.24									
hpcwire	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
insidestocks	qgen	-0.05%	18.23	18.30	-0.01	1367925	18.47	18.21					price earnings ratio: 20.72					
investopedia	qgen	-0.05 %	$18.23	18.30	-0.01				18.24									
investorguide	qgen	-0.05%	18.23	18.27	-0.01		18.47	18.21		22.20	16.86		31.45	4.260b			0.58	
marketintellisearch	qgen	0.05 %	$18.25	$18.30	0.01	1481.20k	$18.47	$18.21	$18.24			232.83m	31.45	4.25b	0.0 %		0.58	
marketwatch	qgen	-0.05%	$18.23	open: 18.30	-0.01	19,279	$18.47	$18.21	$18.24	$22.20	$16.86		19.66	$4.26b			0.93	
minyanville	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
msn-money	qgen	-0.05%	18.23	18.30	-0.01	1.5 mil	18.47	18.21	18.24	22.20	16.86	232.83 mil	29.89	4.3 bil			0.58	
nasdaq-com	qgen	0.05%	$ 18.23	$ 18.30	0.01	1,498,796	$ 18.47	$ 18.21	$ 18.24	$ 22.20	$ 16.86	233,163,000	31.43	$ 4,250,561,490			$ 0.58	
optimum	qgen	-	18.24 ( 4:00 pm edt)	18.30	-	1,430,968	18.47	18.21	18.24	22.20	16.86	233.89m		4.3b				
paidcontent	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
pc-quote	qgen	-0.05%	18.23	18.3	-0.01	1,512,043	18.47	18.21	18.24	22.20	16.86	233,811,190	29.90164	4,262,378,000				
personal-wealth-biz	qgen	-0.05%	18.23	18.27	-0.01	1,509,551	18.47	18.21	18.24	22.20	16.86		31.45			0.00	0.58	
predictwallstreet	qgen	-0.05%	18.23		-0.01	1,498,796												
raymond-james	qgen	-0.05	18.23	18.30	-0.01	1,498,796	18.47	18.21	18.23	22.20	16.86		29.89				0.61	
renewable-energy-world	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
screamingmedia	qgen	-0.05%	$	open: 18.30	-0.01	19,279	$18.47	$18.21	$18.24	$22.20	$16.86		19.66	$4.26b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-0.05%	last trade: 18.23		change: -0.010								p/e ratio: 31.45					
stocknod	qgen	-0.0548%	18.23 usd	18.30	-0.0100	1,496,096	18.47	18.21	18.24	22.20	16.86	233,893,722						
stockpickr	qgen	-0.05%	$18.23 -0.01 | -0.05%	18.30	-0.01	1.50m	18.47	18.21	18.24	22.20	16.86							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	0.06%	18.25		+0.01													
streetinsider-com	qgen	0.05%	18.23	$18.30	-0.01	1,496,096	$18.47	$18.21	$18.24	$22.20	$16.86						$0.00	
thecramerreport	qgen		18.24	18.33	-0.24	2780311	18.46	18.215										
thestree	qgen	-0.05%	$18.23	18.3	-0.01	1498796	18.47	18.21	18.24	-22.2	16.86	2.33683e8		4.31846184e9				
tickerspy	qgen	-0.05%	$18.23	18.30	-0.01	1,498,796	18.47	18.21	18.24	22.20	16.86		29.9	4.2b	0.00%	$0.00		
tmx-quotemedia	qgen	-0.05%	18.230	18.300	-0.010	1,512,043	18.470	18.210	18.240	22.200	16.860	233,683,000	31.40	4,260,041,090			0.58	
updown	qgen	-0.05%	$18.23	$18.30	-$0.01	1,495,474	$18.47	$18.21	$18.24	$22.20	$16.86	233.68b	30.51	$4.26b			0.60	
wallstreetsurvivor	qgen	-0.05%	18.23	18.30	-0.01	1,496,096	18.47	18.21		22.20	16.86		31.40	$4b			0.60	
yahoo-finance	qgen	0.05%	18.23	18.27	0.01	1,496,304	18.47	18.21	18.24	22.20	16.86		31.43	4.26b			0.58	
ycharts-com	qgen	+0.05%	18.25		+0.01					22.20	16.86		31.47	4.26b	0.00%		0.58	
zacks	qgen	(-0.05%)	18.23		-0.01	vol.  1,497,796	18.47	18.21		22.20	16.86		19.83	4.26 b	0.00	0.00	.92	
advfn	kss	-0.18	55.78	56.15	-0.1	3395238	56.28	55.62										
barchart	kss	-0.18%	55.78	56.15	-0.10	3,395,438	56.28	55.62	55.88	57.45	43.65		14.28	$16.20 b	1.81%	$1.00	+3.86	
barrons	kss	0.18%	55.78	56.15	-0.10	3.393m	56.28	55.62				306.00 million		$15.51 billion	1.79%	$0.25		
bloomberg	kss	-0.179%	55.780	56.150	-0.100	3,395,238	56.280	55.620		58.00	44.07	281.089mil	14.835	15,679.160mil	0.895	0.250 regular cash	3.760	
boston-com	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
bostonmerchant	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
business-insider	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
chron	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
cio-com	kss	-0.18%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311	14.95	16b	1.8	1		
cnn-money	kss	-0.18%	55.78	56.15	-0.10	3,395,038	56.28	55.62	55.88				15.0	$15.7b	1.79%			
easystockalterts	kss	-0.18%	55.78	56.15	-0.10	3395238	56.28	55.62	55.88	58.00	44.07		14.95				3.73	
eresearch-fidelity-com	kss	-0.18%	55.7800	56.1500	-0.1000	3,395,238	56.2800	55.6200	55.8800	58.0000	44.0700	281,089,000	14.86	$15.71b	1.79%	$0.250000		
finance-abc7-com	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
financial-content	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-0.2%	$55.78	56.15	-0.10	3,395,238	56.28	55.62	55.88	58.00	44.07	281 mil	14.4	16 bil	1.8	1.00	3.86	
finviz	kss	-0.18%	55.78			3,395,238			55.88	-2.90%	27.78%	281.09m	14.84	15.68b		1.00	3.76	
fool	kss	-0.18%	$55.78	$56.15	-0.10	3,344,932	$56.28	$55.62	$55.88	$58.00	$44.07		14.80	$15.68b		1.00		
foxbusiness	kss		$55.78		-0.10	3,395,538			$55.88									
google-finance	kss	(-0.18%)	55.78	56.15	-0.10	3.40m	56.28	55.62		58.00	44.07	281.09m	14.84	15.68b	1.79	0.25	3.76	
howthemarketworks	kss	-0.179%	55.78	56.15	-0.1	3,393,238	56.28	55.62	55.88									
hpcwire	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
insidestocks	kss	-0.18%	55.78	56.15	-0.10	3395338	56.28	55.62					price earnings ratio: 14.45					
investopedia	kss	-0.18 %	$55.78	56.15	-0.10				55.88									
investorguide	kss	-0.18%	55.78	56.15	-0.10		56.28	55.62		58.00	44.07		14.89	15.679b			3.754	
marketintellisearch	kss	-0.18 %	$55.78	$56.15	-0.10	3322.20k	$56.28	$55.62	$55.88			281.09m	14.86	15.71b	1.79 %		3.76	
marketwatch	kss	-0.18%	$55.75	open: 56.15	-0.10	52,137	$56.28	$55.62	$55.88	$58.00	$44.07		14.35	$15.51b	1.79%	0.25	3.89	
minyanville	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
msn-money	kss	-0.18%	55.78	56.15	-0.10	3.4 mil	56.28	55.62	55.88	58.00	44.07	281.09 mil	14.91	15.49 bil	1.81%	1.00	3.76	
nasdaq-com	kss	0.18%	$ 55.78		0.10	3,395,238	$ 56.28	$ 55.62	$ 55.88	$ 58	$ 44.07	281,089,000	14.45	$ 15,679,144,420	1.79 %	$1.000000	$ 3.86	
optimum	kss	-0.18%	55.78 ( 4:15 pm edt)	56.15	-0.10	3,395,038	56.28	55.62	55.88	58.00	44.07	281.09m	15.0	15.7b	1.79	1.00	3.73	
paidcontent	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
pc-quote	kss	-0.18%	55.78	56.15	-0.10	3,395,238	56.28	55.62	55.88	58.00	44.07	281,592,919	14.94118	15,707,253,000		0.25		
personal-wealth-biz	kss	-0.18%	55.78	56.15	-0.10	3,395,538	56.28	55.62	55.88	58.00	44.07		14.89		0.89	0.50	3.754	
predictwallstreet	kss	-0.18%	55.78		-0.10	3,395,238												
raymond-james	kss	-0.18	55.78	56.15	-0.10	3,395,238	56.28	55.62	55.78	58.00	44.07		14.80				3.77	
renewable-energy-world	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
screamingmedia	kss	-0.18%	$	open: 56.15	-0.10	52,037	$56.28	$55.62	$55.88	$58.00	$44.07		14.35	$15.51b	1.79%	0.25	3.89	
scroli	kss	-0.18%	kss 55.78	56.15	-0.10	3,102,990	56.28	55.62	55.88	58.00	44.07		14.84				3.76	
simple-stock-quotes	kss	-0.18%	last trade: 55.78		change: -0.100								p/e ratio: 14.89					
smartmoney	kss	(-0.18%)	55.78	$56.15	-0.10	3,395,238	$56.28	$55.62	$55.88	$58.00	$44.07			15,707,300	1.79%	$0.25		
stocknod	kss	-0.1790%	55.78 usd	56.15	-0.1000	3,395,238	56.28	55.62	55.88	58.00	44.07	281,089,311						
stockpickr	kss	-0.18%	$55.78 -0.10 | -0.18%	56.15	-0.10	3.40m	56.28	55.62	55.88	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	-0.18%	55.78		-0.10													
streetinsider-com	kss	0.18%	55.78	$56.15	-0.1	3,395,238	$56.28	$55.62	$55.88	$58.00	$44.07		14.95				$3.73	
thecramerreport	kss		55.88	54.91	+0.76	5388112	56.38	54.80										
thestree	kss	-0.18%	$55.78	56.15	-0.1	3395038	56.28	55.62	55.88	-58.0	44.07	2.81089311e8		1.5493642822e10				
tickerspy	kss	-0.18%	$55.78	56.15	-0.10	3,395,238	56.28	55.62	55.88	58.00	44.07		14.9	15.8b	1.79%	$0.25		
tmx-quotemedia	kss	-0.18%	55.780	56.150	-0.100	3,395,538	56.280	55.620	55.880	58.000	44.070	281,089,311	15.00	15,679,161,768	1.790	0.250 usd	3.73	
updown	kss	-0.18%	$55.78	$56.15	-$0.10	3,341,001	$56.28	$55.62	$55.88	$58.00	$44.07	281.08b	14.85	$15.70b				
wallstreetsurvivor	kss	-0.18%	55.78	56.15	-0.10	3,393,238	56.28	55.62		58.00	44.07		15.00	$16b	1.80%		3.65	
yahoo-finance	kss	0.18%	55.78	56.15	0.10	3,395,238	56.28	55.62	55.88	58.00	44.07		14.86	15.68b	1.80%	1.00	3.75	
ycharts-com	kss	-0.18%	55.78		-0.10					58.00	44.07		14.91	16.20b	2.00%		3.74	
zacks	kss	(-0.18%)	55.78		-0.10	vol.  3,395,238	56.28	55.62		58.00	44.07		14.48	15.71 b	1.79	1.00	3.86	
advfn	hgr	0.04	25.73	25.87	0.01	159459	26.41	25.55										
barchart	hgr	+0.04%	25.73	25.87	+0.01	159,459	26.41	25.55	25.72	28.47	13.01		17.59	$858.87 m			+0.71	
barrons	hgr	0.04%	25.73	25.87	+0.01	153,740	26.41	25.55				32.89 million		$876.62 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	0.039%	25.730	25.870	0.010	159,459	26.410	25.550		28.47	13.01	33.497mil	17.503	861.886mil			1.470	
boston-com	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
bostonmerchant	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
business-insider	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
chron	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
cio-com	hgr	+0.04%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310	36.24	862m				
cnn-money	hgr	+0.04%	25.73	25.87	+0.01	159,459	26.41	25.55	25.72				36.2	$861.9m				
easystockalterts	hgr	0.04%	25.73	25.87	+0.01	159459	26.41	25.55	25.72	28.47	13.01		36.24				0.71	
eresearch-fidelity-com	hgr	0.04%	25.7300	25.8700	0.0100	159,459	26.4100	25.5500	25.7200	28.4700	13.0100	33,497,000	36.23	$861.54m				
finance-abc7-com	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
financial-content	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	0.0%	$25.73	25.87	0.01	159,459	26.41	25.55	25.72	28.47	13.01	33 mil	36.2	862 mil	0.0	0.00	0.71	
finviz	hgr	0.04%	25.73			159,459			25.72	-9.62%	97.77%	33.50m	36.23	861.62m			0.71	
fool	hgr	+0.04%	$25.73	$25.87	0.01	159,459	$26.41	$25.55	$25.72	$28.47	$13.01		35.90	$861.89m				
foxbusiness	hgr		$25.73		+0.01	159,459			$25.72									
google-finance	hgr	(0.04%)	25.73	25.87	+0.01	159,459.00	26.41	25.55		28.47	13.01	33.50m	36.12	861.89m			0.71	
howthemarketworks	hgr	0.039%	25.73	25.87	0.01	153,740	26.41	25.55	25.72									
hpcwire	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
insidestocks	hgr	+0.04%	25.73	25.87	+0.01	153740	26.41	25.55					price earnings ratio: 18.51					
investopedia	hgr	+0.04 %	$25.73	25.87	+0.01				25.72									
investorguide	hgr	+0.04%	25.73	25.87	+0.01		26.41	25.55		28.47	13.01		36.23	858.4m			0.71	
marketintellisearch	hgr	0.04 %	$25.73	$25.87	0.01	152.30k	$26.41	$25.55	$25.72			33.50m	36.23	0.86b	0.0 %		0.71	
marketwatch	hgr	+0.04%	$25.73	open: 25.87	+0.01	5,719	$26.41	$25.55	$25.72	$28.47	$13.01		37.14	$876.62m			0.69	
minyanville	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
msn-money	hgr	+0.04%	25.73	25.87	+0.01	159,459	26.41	25.55	25.72	28.47	13.01	33.50 mil	36.24	854.18 mil			0.71	
nasdaq-com	hgr	0.04%	$ 25.73		0.01	159,459	$ 26.41	$ 25.55	$ 25.72	$ 28.47	$ 13.01	33,497,000	36.24	$ 861,877,810			$ 0.71	
optimum	hgr	+0.04%	25.73 ( 4:15 pm edt)	25.87	+0.01	159,459	26.41	25.55	25.72	28.47	13.01	33.50m	36.2	861.9m			0.71	
paidcontent	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
pc-quote	hgr	0.04%	25.73	25.87	0.01	159,459	26.41	25.55	25.72	28.47	13.01	33,483,980	36.22535	861,543,000				
personal-wealth-biz	hgr	+0.04%	25.73	25.87		159,459	26.41	25.55	25.72	28.47	13.01		36.23			0.00	0.71	
predictwallstreet	hgr	+0.04%	25.73		+0.01	159,459												
raymond-james	hgr	0.04	25.73	25.87	0.01	159,459	26.41	25.55	25.73	28.47	13.01		35.74				0.72	
renewable-energy-world	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
screamingmedia	hgr	+0.04%	$	open: 25.87	+0.01	5,719	$26.41	$25.55	$25.72	$28.47	$13.01		37.14	$876.62m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+0.04%	last trade: 25.73		change: 0.010								p/e ratio: 36.23					
smartmoney	hgr	(0.04%)	25.73	$25.87	0.01	159,459	$26.41	$25.55	$25.72	$28.47	$13.01			861,600	0.00%	$0.00		
stocknod	hgr	+0.0389%	25.73 usd	25.87	+0.0100	159,459	26.41	25.55	25.72	28.47	13.01	33,497,310						
stockpickr	hgr	0.04%	$25.73 0.01 | 0.04%	25.87	0.01	159.46k	26.41	25.55	25.72	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	0.04%	25.73		+0.01													
streetinsider-com	hgr	0.04%	25.73	$25.87	+0.01	159,459	$26.41	$25.55	$25.72	$28.47	$13.01		36.24				$0.71	
thecramerreport	hgr		25.72	25.34	+0.22	128697	26.22	25.34										
thestree	hgr	0.04%	$25.73	25.87	0.01	159459	26.41	25.55	25.72	-28.47	13.01	3.349731e7		8.54181405e8				
tickerspy	hgr	0.04%	$25.73	25.87	+0.01	159,459	26.41	25.55	25.72	28.47	13.01		36.2	881.7m	0.00%	$0.00		
tmx-quotemedia	hgr	0.04%	25.730	25.870	0.010	159,459	26.410	25.550	25.720	28.470	13.010	33,497,310	36.20	861,885,786			0.71	
updown	hgr	0.04%	$25.73	$25.87	$0.01	153,740	$26.41	$25.55	$25.72	$28.47	$13.01	33.49b	35.47	$862m				
wallstreetsurvivor	hgr	0.04%	25.73	25.87	0.01	153,740	26.41	25.55		28.47	13.01		36.20	$862m			0.65	
yahoo-finance	hgr	0.04%	25.73	25.87	0.01	159,459	26.41	25.55	25.72	28.47	13.01		36.24	858.35m			0.71	
ycharts-com	hgr	+0.04%	25.73		+0.01					28.47	13.01		36.24	858.87m	0.00%		0.71	
zacks	hgr	(0.04%)	25.73		0.01	vol.  159,459	26.41	25.55		28.47	13.01		17.74	861.54 m	0.00	0.00	1.45	
advfn	stba	0.84	18.06	18.01	0.15	63109	18.28	17.95										
barchart	stba	+0.84%	18.06	18.01	+0.15	65,130	18.28	17.95	17.91	23.58	16.28		15.57	$505.50 m	3.35%	$0.60	+1.25	
barrons	stba	0.84%	18.06	18.01	+0.15	63,109	18.28	17.95				27.81 million		$520.20 million	3.32%	$0.15		
bloomberg	stba	0.838%	18.060	18.010	0.150	63,109	18.280	17.950		23.91	16.64	28.056mil	15.704	506.690mil	3.326	0.150 regular cash	1.150	
boston-com	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
bostonmerchant	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
business-insider	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
chron	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
cio-com	stba	+0.84%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914	15.70	507m	3.2	0.6		
cnn-money	stba	+0.84%today&rsquo;s change	18.06data as of 4:00pm et	18.01	+0.15	63,109	18.28	17.95	17.91				15.7	$506.7m	3.32%			
easystockalterts	stba	0.83%	18.06	18.01	+0.15	63109	18.28	17.95	17.91	23.91	16.64		15.70				1.15	
eresearch-fidelity-com	stba	0.84%	18.0600	18.0100	0.1500	63,109	18.2800	17.9500	17.9100	23.9100	16.6400	28,056,000	15.57	$502.48m	3.35%	$0.150000		
finance-abc7-com	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
financial-content	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
finapps-forbes-com	stba	0.8%	$18.06	18.01	0.15	63,109	18.28	17.95	17.91	23.91	16.64	28 mil	14.4	507 mil	3.3	0.60	1.25	
finviz	stba	0.84%	18.06			62,909			17.91	-23.39%	10.91%	28.06m	15.44	502.55m		0.60	1.16	
fool	stba	+0.78%	$18.05	$18.01	0.14	53,948	$18.28	$17.95	$17.91	$23.91	$16.64		15.60	$506.41m	3.60%	0.60		
foxbusiness	stba		$18.06		+0.15	68,209			$17.91									
google-finance	stba	(0.84%)	18.06	18.01	+0.15	63,109.00	18.28	17.95		23.91	16.64	28.06m	15.59	506.69m	3.32	0.15	1.16	
howthemarketworks	stba	0.838%	18.06	18.01	0.15	63,109	18.28	17.95	17.91									
hpcwire	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
insidestocks	stba	+0.84%	18.06	18.01	+0.15	68209	18.28	17.95										
investopedia	stba	+0.84 %	$18.06	18.01	+0.15				17.91									
investorguide	stba	+0.84%	18.06	18.01	+0.15		18.28	17.95		23.91	16.64		15.44	506.7m			1.16	
marketintellisearch	stba	0.84 %	$18.06	$18.01	0.15	68.60k	$18.28	$17.95	$17.91			28.06m	15.44	0.50b	3.35 %		1.16	
marketwatch	stba	+0.84%	$18.06	open: 18.01	+0.15	6,069	$18.28	$17.95	$17.91	$23.91	$16.64		14.44	$520.20m	3.32%	0.15	1.25	
minyanville	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
msn-money	stba	+0.84%	18.06	18.01	+0.15	63,109	18.28	17.95	17.91	23.91	16.64	28.06 mil	15.57	502.2 mil	3.35%	0.60	1.16	
nasdaq-com	stba	0.84%	$ 18.06	$ 18.01	0.15	63,109	$ 18.28	$ 17.95	$ 17.91	$ 23.91	$ 16.64	28,056,000	14.45	$ 506,691,360	3.35 %	$0.600000	$ 1.25	
optimum	stba	+0.84%	18.06 ( 4:00 pm edt)	18.01	+0.15	63,109	18.28	17.95	17.91	23.91	16.64	28.06m	15.7	506.7m	3.32	0.60	1.15	
paidcontent	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
pc-quote	stba	0.84%	18.06	18.01	0.15	68,209	18.28	17.95	17.91	23.91	16.64	27,822,979	15.43966	502,483,000		0.15		
personal-wealth-biz	stba	+0.84%	18.06	18.01		68,209	18.28	17.95	17.91	23.91	16.64		15.44		3.35	0.60	1.16	
predictwallstreet	stba	+0.84%	18.06		+0.15	63,109												
raymond-james	stba	0.84	18.06	18.01	0.15	63,109	18.28	17.95	18.06	23.91	16.64		15.70				1.15	
renewable-energy-world	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
screamingmedia	stba	+0.84%	$	open: 18.01	+0.15	6,069	$18.28	$17.95	$17.91	$23.91	$16.64		14.44	$520.20m	3.32%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	+0.84%	last trade: 18.06		change: 0.150								p/e ratio: 15.44					
smartmoney	stba	(0.84%)	18.06	$18.01	0.15	63,109	$18.28	$17.95	$17.91	$23.91	$16.64			502,500	3.35%	$0.15		
stocknod	stba	+0.8375%	18.06 usd	18.01	+0.1500	63,109	18.28	17.95	17.91	23.91	16.64	28,055,914						
stockpickr	stba	0.84%	$18.06 0.15 | 0.84%	18.01	0.15	63.11k	18.28	17.95	17.91	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	0.84%	18.06		+0.15													
streetinsider-com	stba	0.84%	18.06	$18.01	+0.15	63,109	$18.28	$17.95	$17.91	$23.91	$16.64		15.70				$1.15	
thecramerreport	stba		17.91	17.87	+0.01	66223	18.15	17.83										
thestree	stba	0.84%	$18.06	18.01	0.15	63109	18.28	17.95	17.91	-23.91	16.64	2.8055914e7		5.02200861e8				
tickerspy	stba	0.84%	$18.06	18.01	+0.15	63,109	18.28	17.95	17.91	23.91	16.64		15.4	502.0m	3.35%	$0.15		
tmx-quotemedia	stba	0.84%	18.060	18.010	0.150	68,209	18.280	17.950	17.910	23.910	16.640	28,055,914	15.60	506,689,807	3.350	0.150 usd	1.15	
updown	stba	0.84%	$18.06	$18.01	$0.15	63,109	$18.28	$17.95	$17.91	$23.91	$16.64	28.05b	15.46	$502m				
wallstreetsurvivor	stba	0.84%	18.06	18.01	0.15	63,109	18.28	17.95		23.91	16.64		15.60	$502m	3.40%	0.60 -	1.34	
yahoo-finance	stba	0.84%	18.06	18.01	0.15	62,909	18.28	17.95	17.91	23.91	16.64		15.57	506.67m	3.40%	0.60	1.16	
ycharts-com	stba	+0.84%	18.06		+0.15					23.91	16.64		15.57	505.50m	3.07%		1.16	
zacks	stba	(0.84%)	18.06		0.15	vol.  63,109	18.28	17.95		23.91	16.64		15.57	502.48 m	3.35	0.60	1.15	
advfn	grmn	-0.24	32.96	33.21	-0.08	626269	33.44	32.845										
barchart	grmn	-0.24%	32.96	33.21	-0.08	602,690	33.44	32.85	33.04	35.55	25.49		11.81	$6.86 b	4.79%	$1.60	+3.27	
barrons	grmn	0.24%	32.96	33.21	-0.08	621,142	33.44	32.845				198.01 million		$6.52 billion		$0.4		
bloomberg	grmn	-0.242%	32.960	33.210	-0.080	626,269	33.440	32.845		36.42	26.11	208.077mil	11.730	6,858.231mil	2.432	0.400 regular cash	2.810	
boston-com	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
business-insider	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
chron	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
cio-com	grmn	-0.24%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-0.27%today&rsquo;s change	32.95data as of 3:59pm et	33.21	-0.09	579,374	33.44	32.85	33.04				17.2	$6.9b	4.86%			
easystockalterts	grmn	-0.24%	32.96	33.21	-0.08	625769	33.44	32.85	33.04	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.24%	32.9600	33.2100	-0.0800	626,269	33.4400	32.8450	33.0400	36.4200	26.1100	194,016,000	10.13	$6.41b	3.63%	$0.400000		
finance-abc7-com	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
financial-content	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-0.2%	$32.96	33.21	-0.08	626,269	33.44	32.85	33.04	36.42	26.11	194 mil	10.1	6 bil	2.4	0.80	3.27	
finviz	grmn	-0.24%	32.96			626,269			33.04	-7.29%	29.31%	194.02m	10.23	6.41b		1.60	3.23	
fool	grmn	-0.58%	$32.85	$33.21	-0.19	471,016	$33.44	$32.85	$33.04	$36.42	$26.11		10.20	$6.84b	2.30%	2.00		
foxbusiness	grmn		$32.96		-0.08	629,689			$33.04									
google-finance	grmn	(-0.24%)	32.96	33.21	-0.08	626,269.00	33.44	32.85		36.42	26.11	194.01m	10.20	6.39b	4.85	0.40	3.23	
howthemarketworks	grmn	-0.242%	32.96	33.21	-0.08	625,769	33.44	32.845	33.04									
hpcwire	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
insidestocks	grmn	-0.24%	32.96	33.21	-0.08	557095	33.44	32.85					price earnings ratio: 11.73					
investopedia	grmn	-0.27 %	$32.95	33.21	-0.09				33.04									
investorguide	grmn	-0.24%	32.96	33.31	-0.08		33.44	32.845		36.42	26.11		10.12	6.395b			3.265	
marketintellisearch	grmn	-0.15 %	$32.99	$33.21	-0.05	613.20k	$33.44	$32.85	$33.04			194.02m	10.23	6.41b	4.84 %		3.23	
marketwatch	grmn	-0.24%	$32.96	open: 33.21	-0.08	9,547	$33.44	$32.85	$33.04	$36.42	$26.11		9.99	$6.52b		0.40	3.30	
minyanville	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
msn-money	grmn	-0.24%	32.96	33.21	-0.08	626,269	33.44	32.85	33.04	36.42	26.11	194.02 mil	10.14	6.49 bil	4.79%	1.60	3.23	
nasdaq-com	grmn	0.24%	$ 32.96	$ 33.21	0.08	626,269	$ 33.44	$ 32.845	$ 33.04	$ 36.42	$ 26.11	208,077,000	10.08	$ 6,858,217,920	4.54 %	$1.501000	$ 3.27	
optimum	grmn	-0.24%	32.96 ( 4:00 pm edt)	33.21	-0.08	625,769	33.44	32.84	33.04	36.42	26.11	208.08m		6.9b				
paidcontent	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
pc-quote	grmn	-0.24%	32.96	33.21	-0.08	629,689	33.44	32.845	33.04	36.42	26.11	194,486,911	10.16615	6,410,289,000		0.4		
personal-wealth-biz	grmn	-0.24%	32.96	33.31	-0.08	629,689	33.44	32.845	33.04	36.42	26.11		10.12		2.42	0.80	3.265	
predictwallstreet	grmn	-0.24%	32.96		-0.08	626,269												
raymond-james	grmn	-0.24	32.96	33.21	-0.08	626,269	33.44	32.85	32.96	36.42	26.11		10.05				3.28	
renewable-energy-world	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.24%	$	open: 33.21	-0.08	8,547	$33.44	$32.85	$33.04	$36.42	$26.11		9.99	$6.52b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.24%	last trade: 32.96		change: -0.080								p/e ratio: 10.12					
smartmoney	grmn	(-0.24%)	32.96	$33.21	-0.08	626,269	$33.44	$32.84	$33.04	$36.42	$26.11			6,874,900	4.84%	$0.40		
stocknod	grmn	-0.2421%	32.96 usd	33.21	-0.0800	625,769	33.44	32.84	33.04	36.42	26.11	208,077,418						
stockpickr	grmn	-0.24%	$32.96 -0.08 | -0.24%	33.21	-0.08	621.14k	33.44	32.84	33.04	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-0.27%	32.95		-0.09													
streetinsider-com	grmn	0.24%	32.96	$33.21	-0.08	625,769	$33.44	$32.85	$33.04	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.04	33.33	-0.39	887335	33.46	32.90										
thestree	grmn	-0.24%	$32.96	33.21	-0.08	621142	33.44	32.84	33.04	-36.42	26.11	2.08077418e8		6.956028084e9				
tickerspy	grmn	-0.24%	$32.96	33.21	-0.08	626,269	33.44	32.84	33.04	36.42	26.11		10.2	6.8b	6.05%	$0.40		
tmx-quotemedia	grmn	-0.24%	32.960	33.210	-0.080	629,689	33.440	32.845	33.040	36.420	26.110	208,077,418	10.10	6,858,231,697	1.211	0.400 usd	3.27	
updown	grmn	-0.24%	$32.96	$33.21	-$0.08	620,342	$33.44	$32.85	$33.04	$36.42	$26.11	208.07b	10.05	$6.87b				
wallstreetsurvivor	grmn	-0.24%	32.96	33.21	-0.08	625,769	33.44	32.85		36.42	26.11		10.10	$7b	4.80%	1.50 -	2.95	
yahoo-finance	grmn	0.24%	32.96	33.31	0.08	626,269	33.44	32.85	33.04	36.42	26.11		10.09	6.39b	4.80%	1.60	3.27	
ycharts-com	grmn	-0.27%	32.95		-0.09					36.42	26.11		10.14	6.86b	9.73%		3.25	
zacks	grmn	(-0.24%)	32.96		-0.08	vol.  624,869	33.44	32.85		36.42	26.11		11.68	6.41 b	4.84	1.60	2.83	
advfn	dmrc	2.07	38.93	38.32	0.79	35069	39.3	38.32										
barchart	dmrc	+2.07%	38.93	38.32	+0.79	36,289	39.30	38.32	38.14	39.44	18.07		293.08	$271.73 m			+0.13	
barrons	dmrc	2.07%	38.93	38.32	+0.79	35,069	39.30	38.32				7.62 million		$263.06 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	2.071%	38.930	38.320	0.790	35,069	39.300	38.320		39.44	18.07	6.964mil	299.462	271.107mil			0.130	
boston-com	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
bostonmerchant	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
business-insider	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
chron	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
cio-com	dmrc	+2.07%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950	278.07	271m				
cnn-money	dmrc	+2.07%	38.93	38.32	+0.79	35,069	39.30	38.32	38.14				278.1	$271.1m				
easystockalterts	dmrc	2.06%	38.93	38.32	+0.79	35069	39.30	38.32	38.14	39.44	18.07		278.07				0.14	
eresearch-fidelity-com	dmrc	2.07%	38.9300	38.3200	0.7900	35,069	39.3000	38.3200	38.1400	39.4400	18.0700	6,964,000	293.38	$265.61m				
finance-abc7-com	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
financial-content	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
finapps-forbes-com	dmrc	2.1%	$38.93	38.32	0.79	35,069	39.30	38.32	38.14	39.44	18.07	7 mil	299.5	271 mil	0.0	0.00	0.13	
finviz	dmrc	2.07%	38.93			35,069			38.14	-1.29%	115.44%	6.96m	272.43	265.45m			0.14	
fool	dmrc	+2.07%	$38.93	$38.32	0.79	34,030	$39.30	$38.32	$38.14	$39.44	$18.07		272.10	$271.11m				
foxbusiness	dmrc		$38.93		+0.79	35,069			$38.14									
google-finance	dmrc	(2.07%)	38.93	38.32	+0.79	35,069.00	39.30	38.32		39.44	18.07	6.96m	271.35	271.11m			0.14	
howthemarketworks	dmrc	2.071%	38.93	38.32	0.79	34,030	39.3	38.32	38.14									
hpcwire	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
insidestocks	dmrc	+2.07%	38.93	38.32	+0.79	35069	39.30	38.32										
investopedia	dmrc	+2.07 %	$38.93	38.32	+0.79				38.14									
investorguide	dmrc	+2.07%	38.93	38.69	+0.79		39.30	38.32		39.44	17.43		220.46	260.5m			0.173	
marketintellisearch	dmrc	2.07 %	$38.93	$38.69	0.79	28.50k	$39.30	$38.32	$38.14			6.96m	272.43	0.27b	0.0 %		0.14	
marketwatch	dmrc	+2.07%	$38.93	open: 38.32	+0.79	1,039	$39.30	$38.32	$38.14	$39.44	$18.07		218.71	$263.06m			0.18	
minyanville	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
msn-money	dmrc	+2.07%	38.93	38.32	+0.79	35,069	39.30	38.32	38.14	39.44	18.07	6.96 mil	243.31	265.33 mil			0.14	
nasdaq-com	dmrc	2.07%	$ 38.93	$ 38.32	0.79	35,069	$ 39.30	$ 38.32	$ 38.14	$ 39.44	$ 18.07	6,964,000	299.46	$ 271,108,520			$ 0.13	
optimum	dmrc	+2.07%	38.93 ( 4:00 pm edt)	38.32	+0.79	35,069	39.30	38.32	38.14	39.44	18.07	6.96m	278.1	271.1m			0.14	
paidcontent	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
pc-quote	dmrc	2.07%	38.93	38.32	0.79	35,069	39.3	38.32	38.14	39.44	18.07	6,822,682	238.375	265,607,000				
personal-wealth-biz	dmrc	+2.07%	38.93	38.69		35,069	39.30	38.32	38.14	39.44	17.43		220.46			0.00	0.173	
predictwallstreet	dmrc	+2.07%	38.93		+0.79	35,069												
raymond-james	dmrc	2.07	38.93	38.32	0.79	35,069	39.30	38.32	38.93	39.44	18.07		216.28				0.18	
renewable-energy-world	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
screamingmedia	dmrc	+2.07%	$	open: 38.32	+0.79	1,039	$39.30	$38.32	$38.14	$39.44	$18.07		218.71	$263.06m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+2.07%	last trade: 38.93		change: 0.790								p/e ratio: 220.46					
smartmoney	dmrc	(2.07%)	38.93	$38.32	0.79	35,069	$39.30	$38.32	$38.14	$39.44	$18.07			265,600	0.00%	$0.00		
stocknod	dmrc	+2.071%	38.93 usd	38.32	+0.7900	35,069	39.30	38.32	38.14	39.44	18.07	6,963,950						
stockpickr	dmrc	2.07%	$38.93 0.79 | 2.07%	38.32	0.79	35.07k	39.30	38.32	38.14	39.44	18.07							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	2.04%	38.92		+0.78													
streetinsider-com	dmrc	2.07%	38.93	$38.32	+0.79	35,069	$39.30	$38.32	$38.14	$39.44	$18.07		278.07				$0.14	
thecramerreport	dmrc		38.14	38.17	+0.04	90791	39.44	37.881										
thestree	dmrc	2.07%	$38.93	38.32	0.79	35069	39.3	38.32	38.14	-39.44	18.07	6963950.0		2.65326495e8				
tickerspy	dmrc	2.07%	$38.93	38.32	+0.79	35,069	39.30	38.32	38.14	39.44	18.07		238.4	265.6m	0.00%	$0.00		
tmx-quotemedia	dmrc	2.07%	38.930	38.320	0.790	35,069	39.300	38.320	38.140	39.440	18.070	6,963,950	272.40	271,106,574			0.14	
updown	dmrc	2.07%	$38.93	$38.32	$0.79	34,030	$39.30	$38.32	$38.14	$39.44	$18.07	6.96b	201.60	$266m				
wallstreetsurvivor	dmrc	2.07%	38.93	38.32	0.79	34,030	39.30	38.32		39.44	18.97		272.40	$266m			0.55	
yahoo-finance	dmrc	2.07%	38.93	38.69	0.79	35,069	39.30	38.32	38.14	39.44	18.07		225.03	260.52m			0.17	
ycharts-com	dmrc	+2.05%	38.92		+0.78					39.44	18.07		243.25	271.66m	0.00%		0.16	
zacks	dmrc	(2.07%)	38.93		0.79	vol.  35,069	39.30	38.32		39.44	18.07		293.39	265.61 m	0.00	0.00	.13	
advfn	cvx	0.67	105.09	104.74	0.7	6633159	106.61	104.72										
barchart	cvx	+0.67%	105.09	104.74	+0.70	5,160,395	106.61	104.72	104.39	109.10	68.66		10.26	$210.96 b	2.99%	$3.12	+10.30	
barrons	cvx	0.67%	105.09	104.74	+0.70	6.609m	106.61	104.72				2.01 billion		$212.86 billion	2.97%	$0.78		
bloomberg	cvx	0.671%	105.090	104.740	0.700	6,633,159	106.610	104.720		109.94	70.96	2,010.270mil	10.312	210,817.000mil	2.797	0.780 regular cash	10.170	
boston-com	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
bostonmerchant	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
business-insider	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
chron	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
cio-com	cvx	+0.67%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141	10.20	211b	2.9	3.12		
cnn-money	cvx	+0.68%today&rsquo;s change	105.10data as of 3:59pm et	104.74	+0.71	6,275,410	106.61	104.74	104.39				10.2	$211.3b	2.97%			
easystockalterts	cvx	0.68%	105.10	104.74	+0.71	6272110	106.61	104.72	104.39	109.94	70.96		10.20				10.30	
eresearch-fidelity-com	cvx	0.67%	105.0900	104.7400	0.7000	6,633,159	106.6100	104.7200	104.3900	109.9400	70.9600	2,010,241,000	10.13	$209.85b	2.99%	$0.780000		
finance-abc7-com	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
finance-abc7chicago-com	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
financial-content	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
finapps-forbes-com	cvx	0.7%	$105.09	104.74	0.70	6,633,359	106.61	104.72	104.39	109.94	70.96	2.01 bil	10.2	211 bil	3.0	3.12	10.30	
finviz	cvx	0.67%	105.09			6,563,743			104.39	-3.68%	53.06%	2.01b	10.13	209.85b		3.12	10.30	
fool	cvx	+0.51%	$104.92	$104.74	0.53	5,939,317	$106.61	$104.72	$104.39	$109.94	$70.96		10.10	$210.92b	3.70%	3.12		
foxbusiness	cvx		$105.09		+0.70	6,633,159			$104.39									
google-finance	cvx	(0.67%)	105.09	104.74	+0.70	6.63m	106.61	104.72		109.94	70.96	2.01b	10.20	210.96b	2.97	0.78	10.30	
howthemarketworks	cvx	0.671%	105.09	104.74	0.7	6,623,037	106.61	104.72	104.39									
hpcwire	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
insidestocks	cvx	+0.69%	105.11	104.74	+0.72	4593780	106.61	104.72					price earnings ratio: 10.20					
investopedia	cvx	+0.67 %	$105.09	104.74	+0.70				104.39									
investorguide	cvx	+0.67%	105.09	104.74	+0.70		106.61	104.72		109.94	70.96		10.13	211.3b			10.30	
marketintellisearch	cvx	0.67 %	$105.09	$104.74	0.70	6549.80k	$106.61	$104.72	$104.39			2010.24m	10.13	209.85b	2.99 %		10.30	
marketwatch	cvx	+0.67%	$105.80	open: 104.74	+0.70	239,690	$106.61	$104.72	$104.39	$109.94	$70.96		10.21	$212.86b	2.97%	0.78	10.30	
minyanville	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
msn-money	cvx	+0.67%	105.09	104.74	+0.70	6.63 mil	106.61	104.72	104.39	109.94	70.96	2.01 bil	10.20	209.89 bil	2.99%	3.12	10.30	
nasdaq-com	cvx	0.66%	$ 105.08		0.69	6,083,425	$ 106.61	$ 104.72	$ 104.39	$ 109.94	$ 70.96	2,010,270,000	10.2	$ 211,239,171,600	2.99 %	$3.120000	$ 10.30	
optimum	cvx	+0.67%	105.09 ( 3:55 pm edt)	104.74	+0.70	6,063,495	106.61	104.72	104.39	109.94	70.96	2.01b	10.2	211.3b	2.97	3.12	10.30	
paidcontent	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
pc-quote	cvx	0.67%	105.09	104.74	0.70	6,825,137	106.61	104.72	104.39	109.94	70.96	1,996,850,890	10.13495	209,849,060,000		0.78		
personal-wealth-biz	cvx	+0.67%	105.09	104.74		6,570,565	106.61	104.72	104.39	109.94	70.96		10.13		2.82	2.94	10.30	
predictwallstreet	cvx	+0.67%	105.09		+0.70	6,633,159												
raymond-james	cvx	0.67	105.09	104.74	0.70	6,633,159	106.61	104.72	105.09	109.94	70.96		10.14				10.36	
renewable-energy-world	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
screamingmedia	cvx	+0.67%	$	open: 104.74	+0.70	239,590	$106.61	$104.72	$104.39	$109.94	$70.96		10.21	$212.86b	2.97%	0.78	10.30	
scroli	cvx	0.67%	cvx 105.09	104.74	0.70	5,882,805	106.61	104.72	104.39	109.94	70.96		10.20				10.30	
simple-stock-quotes	cvx	+0.67%	last trade: 105.09		change: 0.700								p/e ratio: 10.13					
smartmoney	cvx	(0.67%)	105.09	$104.74	0.70	6,633,159	$106.61	$104.72	$104.39	$109.94	$70.96			209,852,100	2.99%	$0.78		
stocknod	cvx	+0.6706%	105.09 usd	104.74	+0.7000	6,629,859	106.61	104.72	104.39	109.94	70.96	2,010,270,141						
stockpickr	cvx	0.60%	$105.02 0.63 | 0.60%	104.74	0.63	6.11m	106.61	104.72	104.39	109.94	70.96							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	0.69%	105.11		+0.72													
streetinsider-com	cvx	0.68%	105.10	$104.74	+0.71	6,272,110	$106.61	$104.72	$104.39	$109.94	$70.96		10.20				$10.30	
thecramerreport	cvx		104.39	103.99	-0.02	8673416	105.95	103.99										
thestree	cvx	0.6%	$105.02	104.74	0.63	6108143	106.61	104.72	104.39	-109.94	70.96	2.010270141e9		2.09892305422e11				
tickerspy	cvx	0.70%	$105.12	104.74	+0.73	6,206,524	106.61	104.72	104.39	109.94	70.96		10.1	209.8b	2.99%	$0.78		
tmx-quotemedia	cvx	0.67%	105.090	104.740	0.700	6,633,159	106.610	104.720	104.390	109.940	70.960	2,010,270,141	10.10	211,259,289,118	2.989	0.780 usd	10.30	
updown	cvx	0.67%	$105.09	$104.74	$0.70	6,605,453	$106.61	$104.72	$104.39	$109.94	$70.96	2010.27b	10.08	$209.85b				
wallstreetsurvivor	cvx	0.67%	105.09	104.74	0.70	6,623,037	106.61	104.72		109.94	72.57		10.10	$210b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	0.67%	105.09	104.74	0.70	6,570,565	106.61	104.72	104.39	109.94	70.96		10.20	211.26b	3.00%	3.12	10.30	
ycharts-com	cvx	+0.69%	105.11		+0.72					109.94	70.96		10.20	211.00b	2.98%		10.30	
zacks	cvx	(0.68%)	105.10		0.71	vol.  6,275,410	106.61	104.72		109.94	70.96		10.25	209.85 b	2.99	3.12	10.18	
advfn	mlhr	-0.07	27.41	27.66	-0.02	278113	28.1399	27.31										
barchart	mlhr	-0.07%	27.41	27.66	-0.02	278,113	28.14	27.31	27.43	28.94	16.19		24.84	$1.57 b	0.32%	$0.09	+1.07	
barrons	mlhr	0.07%	27.41	27.66	-0.02	278,113	28.14	27.31				57.68 million		$1.65 billion	0.32%	$0.02		
bloomberg	mlhr	-0.073%	27.410	27.660	-0.020	278,113	28.140	27.310		28.94	16.23	57.290mil	24.918	1,570.329mil	0.321	0.022 regular cash	1.100	
boston-com	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
business-insider	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
chron	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
cio-com	mlhr	-0.07%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375	25.86	2b	0.3	0.09		
cnn-money	mlhr	-0.07%	27.41	27.66	-0.02	278,113	28.14	27.31	27.43				25.9	$1.6b	0.32%			
easystockalterts	mlhr	-0.07%	27.41	27.66	-0.02	278113	28.14	27.31	27.43	28.94	16.23		25.86				1.06	
eresearch-fidelity-com	mlhr	-0.07%	27.4100	27.6600	-0.0200	278,113	28.1399	27.3100	27.4300	28.9400	16.2300	58,049,000	25.64	$1.59b	0.32%	$0.022000		
finance-abc7-com	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
financial-content	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	%										0 mil		0 mil				
finviz	mlhr	-0.07%	27.41			278,113			27.43	-5.29%	69.39%	58.05m	25.86	1.59b		0.09	1.06	
fool	mlhr	-0.07%	$27.41	$27.66	-0.02	278,113	$28.14	$27.31	$27.43	$28.94	$16.23		26.00	$1.57b	0.50%	0.09		
foxbusiness	mlhr		$27.41		-0.02	278,113			$27.43									
google-finance	mlhr	(-0.07%)	27.41	27.66	-0.02	278,113.00	28.14	27.31		28.94	16.23	57.29m	25.74	1.57b	0.32	0.02	1.06	
howthemarketworks	mlhr	-0.073%	27.41	27.66	-0.02	268,026	28.1399	27.31	27.43									
hpcwire	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
insidestocks	mlhr	-0.07%	27.41	27.66	-0.02	278100	28.14	27.31					price earnings ratio: 24.69					
investopedia	mlhr	-0.07 %	$27.41	27.66	-0.02				27.43									
investorguide	mlhr	-0.07%	27.41	27.78	-0.02		28.1399	27.31		28.14	16.23		25.80	1.573b			1.063	
marketintellisearch	mlhr	-0.07 %	$27.41	$27.78	-0.02	285.80k	$28.14	$27.31	$27.43			58.05m	25.88	1.59b	0.32 %		1.06	
marketwatch	mlhr	-0.07%	$27.41	open: 27.66	-0.02	13,002	$28.14	$27.31	$27.43	$28.94	$16.23		24.46	$1.65b	0.32%	0.02	1.12	
minyanville	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
msn-money	mlhr	-0.07%	27.41	27.66	-0.02	278,113	28.14	27.31	27.43	28.94	16.23	58.05 mil	25.15	1.6 bil	0.32%	0.09	1.07	
nasdaq-com	mlhr	0.07%	$ 27.41	$ 27.66	0.02	278,113	$ 28.1399	$ 27.31	$ 27.43	$ 28.94	$ 16.23	57,290,000	25.62	$ 1,570,318,900	0.32 %	$0.088000	$ 1.07	
optimum	mlhr	-0.07%	27.41 ( 4:30 pm edt)	27.66	-0.02	278,113	28.14	27.31	27.43	28.94	16.23	57.29m	25.9	1.6b	0.32	0.09	1.06	
paidcontent	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
pc-quote	mlhr	-0.07%	27.41	27.66	-0.02	278,113	28.1399	27.31	27.43	28.94	16.23	58,091,354	25.16514	1,592,284,000		0.022		
personal-wealth-biz	mlhr	-0.07%	27.41	27.78	-0.02	278,113	28.1399	27.31	27.43	28.14	16.23		25.80		0.32	0.088	1.063	
predictwallstreet	mlhr	-0.07%	27.41		-0.02	278,113												
raymond-james	mlhr	-0.07	27.41	27.66	-0.02	278,113	28.14	27.31	27.41	28.94	16.23		22.11				1.24	
renewable-energy-world	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
screamingmedia	mlhr	-0.07%	$	open: 27.66	-0.02	13,002	$28.14	$27.31	$27.43	$28.94	$16.23		24.46	$1.65b	0.32%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-0.07%	last trade: 27.41		change: -0.020								p/e ratio: 25.8					
smartmoney	mlhr	(-0.07%)	27.41	$27.66	-0.02	278,113	$28.14	$27.31	$27.43	$28.94	$16.23			1,571,500	0.33%	$0.02		
stocknod	mlhr	-0.0729%	27.41 usd	27.66	-0.0200	278,113	28.14	27.31	27.43	28.94	16.23	57,290,375						
stockpickr	mlhr	-0.07%	$27.41 -0.02 | -0.07%	27.66	-0.02	278.11k	28.14	27.31	27.43	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-0.11%	27.40		-0.03													
streetinsider-com	mlhr	0.07%	27.41	$27.66	-0.02	278,113	$28.14	$27.31	$27.43	$28.94	$16.23		25.86				$1.06	
thecramerreport	mlhr		27.43	27.50	-0.14	217036	27.88	27.41										
thestree	mlhr	-0.07%	$27.41	27.66	-0.02	278113	28.14	27.31	27.43	-28.94	16.23	5.7290375e7		1.579495639e9				
tickerspy	mlhr	-0.07%	$27.41	27.66	-0.02	278,113	28.14	27.31	27.43	28.94	16.23		25.2	1.5b	0.32%	$0.02		
tmx-quotemedia	mlhr	-0.07%	27.410	27.660	-0.020	278,113	28.140	27.310	27.430	28.940	16.230	57,290,375	25.90	1,570,329,179	0.321	0.022 usd	1.06	
updown	mlhr	-0.07%	$27.41	$27.66	-$0.02	264,761	$28.14	$27.31	$27.43	$28.94	$16.23	57.29b	22.12	$1.57b				
wallstreetsurvivor	mlhr	-0.07%	27.41	27.66	-0.02	268,026	28.14	27.31		28.94	16.23		25.90	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	0.07%	27.41	27.78	0.02	278,113	28.14	27.31	27.43	28.94	16.23		25.79	1.57b	0.30%	0.09	1.06	
ycharts-com	mlhr	-0.11%	27.40		-0.03					28.80	16.23			1.57b	0.30%			
zacks	mlhr	(-0.07%)	27.41		-0.02	vol.  278,113	28.14	27.31		28.94	16.23		24.71	1.57 b	0.32	0.09	1.11	
advfn	cnsl	-1.11	19.59	19.46	-0.22	223820	19.75	19.459										
barchart	cnsl	-1.11%	19.59	19.46	-0.22	223,820	19.75	19.46	19.81	19.75	15.21		20.00	$583.00 m	7.83%	$1.55	+1.12	
barrons	cnsl	0.86%	19.59	19.46	+0.167	223,820	19.75	19.459				29.49 million		$597.62 million	7.91%	$0.39		
bloomberg	cnsl	0.862%	19.590	19.460	0.167	223,820	19.750	19.459		20.02	16.50	29.941mil	16.744	586.543mil	7.910	0.387 regular cash	1.170	
boston-com	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
bostonmerchant	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
business-insider	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
chron	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
cio-com	cnsl	-1.11%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939	17.49	587m	7.8	1.55		
cnn-money	cnsl	+0.86%	19.59	19.46	+0.1673	219,493	19.75	19.46	19.42				17.5	$586.5m	7.91%			
easystockalterts	cnsl	-1.13%	19.59	19.46	-0.22	223820	19.75	19.46	19.81	20.02	16.50		17.49				1.12	
eresearch-fidelity-com	cnsl	0.86%	19.5900	19.4600	0.1674	223,820	19.7500	19.4590	19.4226	20.0200	16.5000	29,941,000	17.69	$593.13m	7.82%	$0.387380		
finance-abc7-com	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
financial-content	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	0.9%	$19.59	19.46	0.17	223,820	19.75	19.46	19.42	20.02	16.50	30 mil	17.5	587 mil	7.9	1.55	1.12	
finviz	cnsl	-1.11%	19.59			223,820			19.81	-2.15%	26.31%	29.94m	18.01	593.11m		1.55	1.10	
fool	cnsl	+0.86%	$19.59	$19.46	0.17	219,493	$19.75	$19.46	$19.42	$20.02	$16.50		17.70	$586.54m	9.10%	1.55		
foxbusiness	cnsl		$19.59		-0.22	223,820			$19.81									
google-finance	cnsl	(0.86%)	19.59	19.46	+0.17	223,820.00	19.75	19.46		20.02	16.50	29.94m	17.78	586.54m	7.91	0.39	1.10	
howthemarketworks	cnsl	-1.111%	19.59	19.46	-0.22	219,493	19.75	19.459	19.81									
hpcwire	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
insidestocks	cnsl	+0.85%	19.59	19.46	+0.16	223820	19.75	19.46					price earnings ratio: 20.20					
investopedia	cnsl	-1.11 %	$19.59	19.46	-0.22				19.81									
investorguide	cnsl	+0.86%	19.59	19.46	+0.1674		19.75	19.459		19.50	16.50		17.50	586.5m			1.11	
marketintellisearch	cnsl	0.88 %	$19.59	$19.46	0.17	217.50k	$19.75	$19.46	$19.42			29.94m	18.01	0.59b	7.82 %		1.10	
marketwatch	cnsl	+0.86%	$19.59	open: 19.46	+0.17	5,027	$19.75	$19.46	$19.42	$20.02	$16.50		17.39	$597.62m	7.91%	0.39	1.13	
minyanville	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
msn-money	cnsl	+0.86%	19.59	19.46	+0.17	223,820	19.75	19.46	19.42	20.02	16.50	29.94 mil	17.65	592.83 mil	7.83%	1.55	1.10	
nasdaq-com	cnsl	0.86%	$ 19.59	$ 19.46	0.1674	223,820	$ 19.75	$ 19.459	$ 19.4226	$ 20.02	$ 16.50	29,941,000	17.49	$ 586,544,190	7.82 %	$1.549520	$ 1.12	
optimum	cnsl	-1.11%	19.59 ( 4:30 pm edt)	19.46	-0.22	223,820	19.75	19.46	19.81	20.02	16.50	29.94m	17.5	586.5m	7.91	1.55	1.12	
paidcontent	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
pc-quote	cnsl	0.88%	19.59	19.46	0.17	223,820	19.75	19.459	19.4226	20.02	16.50	30,277,243	17.84685	593,131,000		0.38738		
personal-wealth-biz	cnsl	+0.86%	19.59	19.46		223,820	19.75	19.459	19.4226	19.50	16.50		17.50		7.97	1.548	1.11	
predictwallstreet	cnsl	+0.86%	19.59		+0.17	223,820												
raymond-james	cnsl	0.86	19.59	19.46	0.17	223,820	19.75	19.46	19.59	20.02	16.50		17.49				1.12	
renewable-energy-world	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
screamingmedia	cnsl	+0.86%	$	open: 19.46	+0.17	5,027	$19.75	$19.46	$19.42	$20.02	$16.50		17.39	$597.62m	7.91%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+0.86%	last trade: 19.59		change: 0.167								p/e ratio: 17.5					
smartmoney	cnsl	(0.86%)	19.59	$19.46	0.17	223,820	$19.75	$19.46	$19.42	$20.02	$16.50			593,100	7.82%	$0.39		
stocknod	cnsl	-1.111%	19.59 usd	19.46	-0.2200	223,820	19.75	19.46	19.81	20.02	16.50	29,940,939						
stockpickr	cnsl	-1.11%	$19.59 -0.22 | -1.11%	19.46	-0.22	223.82k	19.75	19.46	19.81	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	-1.11%	19.59		-0.22													
streetinsider-com	cnsl	1.11%	19.59	$19.46	-0.22	223,820	$19.75	$19.46	$19.81	$20.02	$16.50		17.49				$1.12	
thecramerreport	cnsl		19.81	19.85	+0.01	273104	20.00	19.76										
thestree	cnsl	-1.11%	$19.59	19.46	-0.22	223820	19.75	19.46	19.81	-20.02	16.5	2.9940939e7		5.92830592e8				
tickerspy	cnsl	0.86%	$19.59	19.46	+0.17	223,820	19.75	19.46	19.42	20.02	16.50		17.8	593.1m	7.82%	$0.39		
tmx-quotemedia	cnsl	0.86%	19.590	19.460	0.167	223,820	19.750	19.459	19.423	20.020	16.500	29,940,939	17.70	586,542,995	7.822	0.387 usd	1.12	
updown	cnsl	0.88%	$19.59	$19.46	$0.17	218,793	$19.75	$19.46	$19.42	$20.02	$16.50	29.94b	17.35	$593m				
wallstreetsurvivor	cnsl	-1.11%	19.59	19.46	-0.22	219,493	19.75	19.46		20.02	16.50		17.70	$593m	7.80%	1.55 -	1.09	
yahoo-finance	cnsl	0.86%	19.59	19.46	0.17	223,820	19.75	19.46	19.42	20.02	16.50		17.65	586.52m	7.80%	1.55	1.11	
ycharts-com	cnsl	-1.11%	19.59		-0.22					20.00	16.50		17.65	583.00m	8.29%		1.11	
zacks	cnsl	(0.88%)	19.59		0.17	vol.  223,820	19.75	19.46		20.02	16.50		20.01	593.13 m	7.82	1.55	.99	
advfn	hele	1.67	34.02	33.76	0.56	251610	34.2	33.61										
barchart	hele	+1.67%	34.02	33.62	+0.56	251,610	34.20	33.61	33.46	36.75	22.06		10.78	$1.05 b			+2.38	
barrons	hele	1.67%	34.02	33.76	+0.56	249,710	34.20	33.61				31.36 million		$1.08 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	1.674%	34.020	33.760	0.560	251,610	34.200	33.610		36.75	22.06	30.900mil	10.665	1,051.235mil			3.190	
boston-com	hele	+1.674%	34.02 usd	33.76	+0.5600	251,610	34.20	33.61	33.46	36.75	22.06	30,062,000						
bostonmerchant	hele	+1.674%	34.02 usd	33.76	+0.5600	251,610	34.20	33.61	33.46	36.75	22.06	30,062,000						
business-insider	hele	+1.674%	34.02 usd	33.76	+0.5600	251,610	34.20	33.61	33.46	36.75	22.06	30,062,000						
chron	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
cio-com	hele	+1.67%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000		1b				
cnn-money	hele	+1.67%	34.02	33.76	+0.56	244,459	34.20	33.61	33.46				22.8	$1.0b				
easystockalterts	hele	1.66%	34.02	33.76	+0.56	249710	34.20	33.61	33.46	36.75	22.06						0.00	
eresearch-fidelity-com	hele	1.67%	34.0200	33.7600	0.5600	249,710	34.2000	33.6100	33.4600	36.7500	22.0600	30,900,000	10.59	$1.03b				
finance-abc7-com	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
financial-content	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
finapps-forbes-com	hele	1.7%	$34.02	33.76	0.56	249,710	34.20	33.61	33.46	36.75	22.06	31 mil	10.8	1 bil	0.0	0.00	3.16	
finviz	hele	1.67%	34.02			249,710			33.46	-7.43%	54.22%	30.90m	10.73	1.05b			3.17	
fool	hele	+1.67%	$34.02	$33.76	0.56	244,459	$34.20	$33.61	$33.46	$36.75	$22.06		11.60	$1.05b				
foxbusiness	hele		$34.02		+0.56	251,610			$33.46									
google-finance	hele	(1.67%)	34.02	33.76	+0.56	249,710.00	34.20	33.61		36.75	22.06	30.90m	10.74	1.05b			3.17	
howthemarketworks	hele	1.674%	34.02	33.76	0.56	244,459	34.2	33.61	33.46									
hpcwire	hele	+1.674%	34.02 usd	33.76	+0.5600	251,610	34.20	33.61	33.46	36.75	22.06	30,062,000						
insidestocks	hele	+1.67%	34.02	33.62	+0.56	251610	34.20	33.61					price earnings ratio: 10.77					
investopedia	hele	+1.67 %	$34.02	33.76	+0.56				33.46									
investorguide	hele	+1.67%	34.02	33.64	+0.56		34.20	33.61		33.63	21.00		11.23	1.050b			2.98	
marketintellisearch	hele	1.67 %	$34.02	$33.64	0.56	242.50k	$34.20	$33.62	$33.46			30.90m	10.56	1.03b	0.0 %		3.17	
marketwatch	hele	+1.67%	$33.46	open: 33.76	+0.56	7,260	$34.20	$33.61	$33.46	$36.75	$22.06		11.55	$1.08b			2.95	
minyanville	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
msn-money	hele	+1.67%	34.02	33.76	+0.56	249,710	34.20	33.61	33.46	36.75	22.06	30.90 mil	10.73	1.07 bil			3.17	
nasdaq-com	hele	1.67%	$ 34.02	$ 33.76	0.56	249,710	$ 34.20	$ 33.61	$ 33.46	$ 36.75	$ 22.06	30,865,000	10.77	$ 1,050,027,300			$ 3.16	
optimum	hele	+1.67%	34.02 ( 4:30 pm edt)	33.76	+0.56	249,710	34.20	33.61	33.46	36.75	22.06	30.06m		1.0b				
paidcontent	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
pc-quote	hele	1.67%	34.02	33.76	0.56	251,610	34.2	33.61	33.46	36.75	22.06	30,391,358	10.55521	1,033,914,000				
personal-wealth-biz	hele	+1.67%	34.02	33.64		251,610	34.20	33.61	33.46	33.63	21.00		11.23			0.00	2.98	
predictwallstreet	hele	-3.04%	33.46		-1.05	311,071												
raymond-james	hele	1.67	34.02	33.76	0.56	249,710	34.20	33.61	34.02	36.75	22.06		10.50				3.24	
renewable-energy-world	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
screamingmedia	hele	+1.67%	$	open: 33.76	+0.56	7,260	$34.20	$33.61	$33.46	$36.75	$22.06		11.55	$1.08b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	+1.67%	last trade: 34.02		change: 0.560								p/e ratio: 11.23					
smartmoney	hele	(1.67%)	34.02	$33.76	0.56	249,710	$34.20	$33.61	$33.46	$36.75	$22.06			1,033,900	0.00%	$0.00		
stocknod	hele	+1.674%	34.02 usd	33.76	+0.5600	249,710	34.20	33.61	33.46	36.75	22.06	30,062,000						
stockpickr	hele	1.67%	$34.02 0.56 | 1.67%	33.76	0.56	249.71k	34.20	33.61	33.46	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	1.58%	33.99		+0.53													
streetinsider-com	hele	1.67%	34.02	$33.76	+0.56	249,710	$34.20	$33.61	$33.46	$36.75	$22.06						$0.00	
thecramerreport	hele		33.46	34.26	-1.05	311071	34.28	33.16										
thestree	hele	1.67%	$34.02	33.76	0.56	249710	34.2	33.61	33.46	-36.75	22.06	3.0899134e7		1.064242847e9				
tickerspy	hele	1.67%	$34.02	33.76	+0.56	249,710	34.20	33.61	33.46	36.75	22.06		10.6	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	1.67%	34.020	33.760	0.560	251,610	34.200	33.610	33.460	36.750	22.060	30,900,494	11.20	1,051,234,806			2.98	
updown	hele	1.67%	$34.02	$33.76	$0.56	244,350	$34.20	$33.61	$33.46	$36.75	$22.06		10.33	$1.03b			3.24	
wallstreetsurvivor	hele	1.67%	34.02	33.76	0.56	244,459	34.20	33.61		36.75	22.06		11.20	$1b			2.98	
yahoo-finance	hele	1.67%	34.02	33.64	0.56	249,710	34.20	33.61	33.46	34.20	21.00		11.42	1.05b			2.98	
ycharts-com	hele	+1.58%	33.99		+0.53					36.75	22.06		10.72	1.05b	0.00%		3.17	
zacks	hele	(1.67%)	34.02		0.56	vol.  249,710	34.20	33.61		36.75	22.06		10.46	1.03 b	0.00	0.00	3.2	
advfn	cvo	2.76	6.34	6.23	0.17	221650	6.37	6.13										
barchart	cvo	+2.76%	6.34	6.23	+0.17	221,650	6.37	6.13	6.17	6.95	4.80		18.41	$397.77 m			-2.77	
barrons	cvo	2.76%	6.34	6.23	+0.17	221,650	6.37	6.13				62.38 million		$395.50 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	2.755%	6.340	6.230	0.170	221,650	6.370	6.130		6.95	4.80	62.788mil		398.077mil			-0.380	
boston-com	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
bostonmerchant	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
business-insider	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
chron	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
cio-com	cvo	+2.76%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130		398m				
cnn-money	cvo	+2.76%today&rsquo;s change	6.34data as of 4:04pm et	6.23	+0.17	221,250	6.37	6.13	6.17				nm	$398.1m				
easystockalterts	cvo	2.73%	6.34	6.23	+0.17	221650	6.37	6.13	6.17	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	2.76%	6.3400	6.2300	0.1700	221,650	6.3700	6.1300	6.1700	6.9500	4.8000	62,788,000	nm	$387.40m				
finance-abc7-com	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
financial-content	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	2.8%	$6.34	6.23	0.17	221,650	6.37	6.13	6.17	6.95	4.80	63 mil		398 mil	0.0	0.00		
finviz	cvo	2.76%	6.34			221,650			6.17	-8.78%	32.08%	62.79m		387.41m			-2.81	
fool	cvo	+2.59%	$6.33	$6.23	0.16	201,793	$6.37	$6.13	$6.17	$6.95	$4.80		0.00	$397.45m				
foxbusiness	cvo		$6.34		+0.17	230,747			$6.17									
google-finance	cvo	(2.76%)	6.34	6.23	+0.17	221,650.00	6.37	6.13		6.95	4.80	62.79m		398.08m			-2.81	
howthemarketworks	cvo	2.755%	6.34	6.23	0.17	221,650	6.37	6.13	6.17									
hpcwire	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
insidestocks	cvo	+2.76%	6.34	6.23	+0.17	221650	6.37	6.13										
investopedia	cvo	+2.76 %	$6.34	6.23	+0.17				6.17									
investorguide	cvo	+2.76%	6.34	6.23	+0.17		6.37	6.13		7.61	4.80			398.1m			-2.759	
marketintellisearch	cvo	2.76 %	$6.34	$6.23	0.17	201.30k	$6.37	$6.13	$6.17			62.79m	0.00	0.39b	0.0 %		-2.81	
marketwatch	cvo	+2.76%	$6.34	open: 6.23	+0.17	9,497	$6.37	$6.13	$6.17	$6.95	$4.80			$395.50m				
minyanville	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
msn-money	cvo	+2.76%	6.34	6.23	+0.17	221,650	6.37	6.13	6.17	6.95	4.80	62.79 mil	-2.26	393.05 mil			-2.76	
nasdaq-com	cvo	2.76%	$ 6.34		0.17	221,650	$ 6.37	$ 6.13	$ 6.17	$ 6.95	$ 4.80	62,788,000		$ 398,075,920			$ -2.77	
optimum	cvo	+2.76%	6.34 ( 4:04 pm edt)	6.23	+0.17	221,250	6.37	6.13	6.17	6.95	4.80	62.79m		398.1m			-2.80	
paidcontent	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
pc-quote	cvo	2.76%	6.34	6.23	0.17	230,747	6.37	6.13	6.17	6.95	4.80	61,104,416	-2.19573	387,402,000				
personal-wealth-biz	cvo	+2.76%	6.34	6.23		230,747	6.37	6.13	6.17	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	+2.76%	6.34		+0.17	221,650												
raymond-james	cvo	2.76	6.34	6.23	0.17	221,650	6.37	6.13	6.34	6.95	4.80						-2.81	
renewable-energy-world	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
screamingmedia	cvo	+2.76%	$	open: 6.23	+0.17	9,497	$6.37	$6.13	$6.17	$6.95	$4.80			$395.50m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	+2.76%	last trade: 6.34		change: 0.170													
smartmoney	cvo	(2.76%)	6.34	$6.23	0.17	221,650	$6.37	$6.13	$6.17	$6.95	$4.80			387,400	0.00%	$0.00		
stocknod	cvo	+2.755%	6.340 usd	6.230	+0.1700	221,650	6.370	6.130	6.170	6.950	4.800	62,788,130						
stockpickr	cvo	2.76%	$6.34 0.17 | 2.76%	6.23	0.17	221.65k	6.37	6.13	6.17	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	2.75%	6.34		+0.17													
streetinsider-com	cvo	2.76%	6.34	$6.23	+0.17	221,650	$6.37	$6.13	$6.17	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.17	6.21	-0.09	212562	6.35	6.10										
thestree	cvo	2.76%	$6.34	6.23	0.17	221650	6.37	6.13	6.17	-6.95	4.8	6.278813e7		3.93053694e8				
tickerspy	cvo	2.76%	$6.34	6.23	+0.17	221,650	6.37	6.13	6.17	6.95	4.80		-2.2	387.4m	0.00%	$0.00		
tmx-quotemedia	cvo	2.76%	6.340	6.230	0.170	230,747	6.370	6.130	6.170	6.950	4.800	62,788,130		398,076,744			-2.76	
updown	cvo	2.76%	$6.34	$6.23	$0.17	221,250	$6.37	$6.13	$6.17	$6.95	$4.80	62.78b		$387m				
wallstreetsurvivor	cvo	2.76%	6.34	6.23	0.17	221,650	6.37	6.13		6.95	4.80			$387m			-2.99	
yahoo-finance	cvo	2.76%	6.34	6.23	0.17	221,650	6.37	6.13	6.17	6.95	4.80			398.08m			-2.76	
ycharts-com	cvo	+2.76%	6.34		+0.17					6.95	4.80			397.77m	0.00%		-2.77	
zacks	cvo	(2.76%)	6.34		0.17	vol.  221,650	6.37	6.13		6.95	4.80		18.15	387.40 m	0.00	0.00	.34	
advfn	isis	0.77	9.22	9.16	0.07	286373	9.35	9.16										
barchart	isis	+0.77%	9.22	9.16	+0.07	299,332	9.35	9.16	9.15	10.63	7.59		0.00	$918.13 m			-0.72	
barrons	isis	0.77%	9.22	9.16	+0.07	286,373	9.35	9.16				99.14 million		$927.22 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	0.765%	9.220	9.160	0.070	286,373	9.350	9.160		10.63	7.59	99.594mil		918.258mil			-0.730	
boston-com	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
bostonmerchant	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
business-insider	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
chron	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
cio-com	isis	+0.77%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202		918m				
cnn-money	isis	+0.77%today&rsquo;s change	9.22data as of 4:00pm et	9.16	+0.07	261,875	9.35	9.16	9.15				nm	$918.3m				
easystockalterts	isis	0.76%	9.22	9.16	+0.07	286373	9.35	9.16	9.15	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	0.77%	9.2200	9.1600	0.0700	286,373	9.3500	9.1600	9.1500	10.6300	7.5910	99,594,000	nm	$911.29m				
finance-abc7-com	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
financial-content	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
finapps-forbes-com	isis	0.8%	$9.22	9.16	0.07	286,373	9.35	9.16	9.15	10.63	7.59	100 mil		918 mil	0.0	0.00	-0.72	
finviz	isis	0.77%	9.22			286,373			9.15	-13.26%	21.48%	99.59m		918.22m			-0.72	
fool	isis	+0.77%	$9.22	$9.16	0.07	286,373	$9.35	$9.16	$9.15	$10.63	$7.59		0.00	$918.26m				
foxbusiness	isis		$9.22		+0.07	286,373			$9.15									
google-finance	isis	(0.77%)	9.22	9.16	+0.07	286,373.00	9.35	9.16		10.63	7.59	99.59m		918.26m			-0.72	
howthemarketworks	isis	0.765%	9.22	9.16	0.07	261,775	9.35	9.16	9.15									
hpcwire	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
insidestocks	isis	+0.77%	9.22	9.16	+0.07	286373	9.35	9.16										
investopedia	isis	+0.77 %	$9.22	9.16	+0.07				9.15									
investorguide	isis	+0.77%	9.22	9.16	+0.07		9.35	9.16		10.63	7.59			918.3m			-0.721	
marketintellisearch	isis	0.77 %	$9.22	$9.16	0.07	280.90k	$9.35	$9.16	$9.15			99.59m	0.00	0.91b	0.0 %		-0.72	
marketwatch	isis	+0.77%	$9.22	open: 9.16	+0.07	24,498	$9.35	$9.16	$9.15	$10.63	$7.59			$927.22m				
minyanville	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
msn-money	isis	+0.77%	9.22	9.16	+0.07	286,373	9.35	9.16	9.15	10.63	7.59	99.59 mil	-12.81	914.27 mil			-0.72	
nasdaq-com	isis	0.77%	$ 9.22	$ 9.16	0.07	286,373	$ 9.35	$ 9.16	$ 9.15	$ 10.63	$ 7.591	99,594,000		$ 918,256,680			$ -0.72	
optimum	isis	+0.77%	9.22 ( 4:30 pm edt)	9.16	+0.07	286,373	9.35	9.16	9.15	10.63	7.59	99.59m		918.3m			-0.72	
paidcontent	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
pc-quote	isis	0.77%	9.22	9.16	0.07	286,373	9.35	9.16	9.15	10.63	7.59	98,837,863	-12.70833	911,285,000				
personal-wealth-biz	isis	+0.77%	9.22	9.16		286,373	9.35	9.16	9.15	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	+0.77%	9.22		+0.07	286,373												
raymond-james	isis	0.77	9.22	9.20	0.07	286,373	9.35	9.16	9.22	10.63	7.59						-0.72	
renewable-energy-world	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
screamingmedia	isis	+0.77%	$	open: 9.16	+0.07	24,498	$9.35	$9.16	$9.15	$10.63	$7.59			$927.22m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+0.77%	last trade: 9.22		change: 0.070													
smartmoney	isis	(0.77%)	9.22	$9.16	0.07	286,373	$9.35	$9.16	$9.15	$10.63	$7.59			911,300	0.00%	$0.00		
stocknod	isis	+0.7650%	9.220 usd	9.160	+0.0700	286,373	9.350	9.160	9.150	10.63	7.591	99,594,202						
stockpickr	isis	0.76%	$9.22 0.07 | 0.76%	9.16	0.07	286.37k	9.35	9.16	9.15	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	0.98%	9.24		+0.09													
streetinsider-com	isis	0.77%	9.22	$9.16	+0.07	286,373	$9.35	$9.16	$9.15	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.15	9.17	-0.03	300198	9.29	9.11										
thestree	isis	0.76%	$9.22	9.16	0.07	286373	9.35	9.16	9.15	-10.63	7.59	9.9594202e7		9.14274774e8				
tickerspy	isis	0.77%	$9.22	9.16	+0.07	286,373	9.35	9.16	9.15	10.63	7.59		-12.7	911.1m	0.00%	$0.00		
tmx-quotemedia	isis	0.77%	9.220	9.160	0.070	286,373	9.350	9.160	9.150	10.630	7.591	99,594,202		918,258,542			-0.72	
updown	isis	0.77%	$9.22	$9.16	$0.07	261,875	$9.35	$9.16	$9.15	$10.63	$7.59	99.59b		$911m				
wallstreetsurvivor	isis	0.77%	9.22	9.16	0.07	261,775	9.35	9.16		10.63	7.59			$911m			-0.62	
yahoo-finance	isis	0.77%	9.22	9.16	0.07	286,373	9.35	9.16	9.15	10.63	7.59			918.26m			-0.72	
ycharts-com	isis	+0.98%	9.24		+0.09					10.63	7.59			920.12m	0.00%		-0.72	
zacks	isis	(0.77%)	9.22		0.07	vol.  286,373	9.35	9.16		10.63	7.59			911.28 m	0.00	0.00	-.72	
advfn	peb	-0.20	20.19	20.3	-0.04	270462	20.36	20.12										
barchart	peb	-0.20%	20.19	20.30	-0.04	270,462	20.36	20.12	20.23	21.77	16.23		404.00	$806.99 m	2.38%	$0.48	-0.34	
barrons	peb	0.20%	20.19	20.30	-0.04	260,489	20.36	20.12				28.67 million		$1.04 billion	2.38%	$0.12		
bloomberg	peb	-0.198%	20.190	20.300	-0.040	270,462	20.360	20.120		22.47	16.85	50.889mil		1,027.458mil	1.777	0.120 regular cash	-0.060	
boston-com	peb	-0.1977%	20.19 usd	20.30	-0.0400	270,462	20.36	20.12	20.23	22.47	16.85	50,889,423						
bostonmerchant	peb	-0.1977%	20.19 usd	20.30	-0.0400	270,462	20.36	20.12	20.23	22.47	16.85	50,889,423						
business-insider	peb	-0.1977%	20.19 usd	20.30	-0.0400	270,462	20.36	20.12	20.23	22.47	16.85	50,889,423						
chron	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
cio-com	peb	-0.20%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	-0.20%today&rsquo;s change	20.19data as of 4:00pm et	20.30	-0.04	260,489	20.36	20.12	20.23				nm	$1.0b	2.38%			
easystockalterts	peb	-0.20%	20.19	20.30	-0.04	260489	20.36	20.12	20.23	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	-0.20%	20.1900	20.3000	-0.0400	260,489	20.3600	20.1200	20.2300	22.4700	16.8500	50,889,000	nm	$1.03b	1.78%	$0.120000		
finance-abc7-com	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
financial-content	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
finapps-forbes-com	peb	-0.2%	$20.19	20.30	-0.04	260,489	20.36	20.12	20.23	22.47	16.85	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	-0.20%	20.19			260,489			20.23	-9.07%	21.96%	50.89m		1.03b		0.48	-0.34	
fool	peb	-0.20%	$20.19	$20.30	-0.04	260,489	$20.36	$20.12	$20.23	$22.47	$16.85		0.00	$1.03b		0.48		
foxbusiness	peb		$20.19		-0.04	270,462			$20.23									
google-finance	peb	(-0.20%)	20.19	20.30	-0.04	262,089.00	20.36	20.12		22.47	16.85	50.89m		1.03b	2.38	0.12	-0.34	
howthemarketworks	peb	-0.198%	20.19	20.3	-0.04	260,489	20.36	20.12	20.23									
hpcwire	peb	-0.1977%	20.19 usd	20.30	-0.0400	262,089	20.36	20.12	20.23	22.47	16.85	50,889,423						
insidestocks	peb	-0.20%	20.19	20.30	-0.04	262089	20.36	20.12										
investopedia	peb	-0.20 %	$20.19	20.30	-0.04				20.23									
investorguide	peb	-0.20%	20.19	20.30	-0.04		20.36	20.12		22.47	16.85			1.027b			-0.287	
marketintellisearch	peb	-0.2 %	$20.19	$20.30	-0.04	277.80k	$20.36	$20.12	$20.23			50.89m	0.00	1.03b	2.37 %		-0.34	
marketwatch	peb	-0.20%	$20.19	open: 20.30	-0.04	17,696	$20.36	$20.12	$20.23	$22.47	$16.85			$1.04b	2.38%	0.12		
minyanville	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
msn-money	peb	-0.20%	20.19	20.30	-0.04	260,489	20.36	20.12	20.23	22.47	16.85	50.89 mil	-69.62	1.03 bil	2.38%	0.48	-0.34	
nasdaq-com	peb	0.2%	$ 20.19		0.04	260,489	$ 20.36	$ 20.12	$ 20.23	$ 22.47	$ 16.85	50,889,000		$ 1,027,448,910	2.37 %	$0.480000	$ -0.34	
optimum	peb	-0.20%	20.19 ( 4:00 pm edt)	20.30	-0.04	260,489	20.36	20.12	20.23	22.47	16.85	50.89m		1.0b	2.38	0.48	-0.33	
paidcontent	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
pc-quote	peb	-0.20%	20.19	20.3	-0.04	270,462	20.36	20.12	20.23	22.47	16.85	50,989,822	-69.75862	1,029,485,000		0.12		
personal-wealth-biz	peb	-0.20%	20.19	20.30	-0.04	270,462	20.36	20.12	20.23	22.47	16.85				1.78	0.36	-0.287	
predictwallstreet	peb	-0.20%	20.19		-0.04	260,489												
raymond-james	peb	-0.20	20.19	20.30	-0.04	260,489	20.36	20.12	20.19	22.47	16.85						-0.34	
renewable-energy-world	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
screamingmedia	peb	-0.20%	$	open: 20.30	-0.04	10,173	$20.36	$20.12	$20.23	$22.47	$16.85			$1.04b	2.38%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-0.20%	last trade: 20.19		change: -0.040													
smartmoney	peb	(-0.20%)	20.19	$20.30	-0.04	260,489	$20.36	$20.12	$20.23	$22.47	$16.85			1,029,500	2.37%	$0.12		
stocknod	peb	-0.1977%	20.19 usd	20.30	-0.0400	260,489	20.36	20.12	20.23	22.47	16.85	50,889,423						
stockpickr	peb	-0.20%	$20.19 -0.04 | -0.20%	20.30	-0.04	260.49k	20.36	20.12	20.23	22.47	16.85							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	-0.15%	20.20		-0.03													
streetinsider-com	peb	0.2%	20.19	$20.30	-0.04	260,489	$20.36	$20.12	$20.23	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.23	20.21	+0.03	435308	20.62	20.20										
thestree	peb	-0.2%	$20.19	20.3	-0.04	260489	20.36	20.12	20.23	-22.47	16.85	5.0889423e7		1.027966345e9				
tickerspy	peb	-0.20%	$20.19	20.30	-0.04	260,489	20.36	20.12	20.23	22.47	16.85		-69.8	806.0m	2.37%	$0.12		
tmx-quotemedia	peb	-0.20%	20.190	20.300	-0.040	270,462	20.360	20.120	20.230	22.470	16.850	50,889,423		1,027,457,450	2.373	0.120 usd	-0.33	
updown	peb	-0.20%	$20.19	$20.30	-$0.04	260,489	$20.36	$20.12	$20.23	$22.47	$16.85	50.88b		$1.02b				
wallstreetsurvivor	peb	-0.20%	20.19	20.30	-0.04	260,489	20.36	20.12		22.47	17.11			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	0.20%	20.19	20.30	0.04	260,489	20.36	20.12	20.23	22.47	16.85			1.03b	2.40%	0.48	-0.29	
ycharts-com	peb	-0.15%	20.20		-0.03					22.47	16.85			807.39m	2.40%		-0.34	
zacks	peb	(-0.20%)	20.19		-0.04	vol.  262,089	20.36	20.12		22.47	16.85		404.6	1.03 b	2.37	0.48	.05	
advfn	hckt	0.60	5.05	5.05	0.03	49847	5.11	4.99										
barchart	hckt	+0.60%	5.05	5.05	+0.03	57,685	5.11	4.99	5.02	5.24	2.70		15.78	$209.02 m			+0.35	
barrons	hckt	0.60%	5.05	5.05	+0.03	49,847	5.11	4.99				42.37 million		$213.98 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	0.598%	5.050	5.050	0.030	49,847	5.110	4.990		5.24	2.70	40.858mil	14.853	206.334mil			0.340	
boston-com	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
bostonmerchant	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
business-insider	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
chron	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
cio-com	hckt	+0.60%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119	14.43	206m				
cnn-money	hckt	+0.60%	5.05	5.05	+0.03	49,847	5.11	4.99	5.02				14.9	$206.3m				
easystockalterts	hckt	0.59%	5.05	5.05	+0.03	49847	5.11	4.99	5.02	5.24	2.70		14.43				0.35	
eresearch-fidelity-com	hckt	0.60%	5.0500	5.0500	0.0300	49,847	5.1100	4.9900	5.0200	5.2400	2.7000	40,858,000	14.34	$205.11m				
finance-abc7-com	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
financial-content	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	0.6%	$5.05	5.05	0.03	49,847	5.11	4.99	5.02	5.24	2.70	41 mil	14.4	206 mil	0.0	0.00	0.35	
finviz	hckt	0.60%	5.05			49,847			5.02	-3.63%	87.04%	40.86m	14.43	206.34m			0.35	
fool	hckt	+0.60%	$5.05	$5.05	0.03	44,813	$5.11	$4.99	$5.02	$5.24	$2.70		14.40	$206.33m				
foxbusiness	hckt		$5.05		+0.03	49,847			$5.02									
google-finance	hckt	(0.60%)	5.05	5.05	+0.03	49,847.00	5.11	4.99		5.24	2.70	40.86m	14.31	206.33m			0.35	
howthemarketworks	hckt	0.598%	5.05	5.05	0.03	44,713	5.11	4.99	5.02									
hpcwire	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
insidestocks	hckt	+0.60%	5.05	5.05	+0.03	49847	5.11	4.99										
investopedia	hckt	+0.60 %	$5.05	5.05	+0.03				5.02									
investorguide	hckt	+0.60%	5.05	5.05	+0.03		5.11	4.99		4.88	2.70		14.34	206.3m			0.35	
marketintellisearch	hckt	0.6 %	$5.05	$5.05	0.03	44.40k	$5.11	$4.99	$5.02			40.86m	14.34	0.21b	0.0 %		0.35	
marketwatch	hckt	+0.60%	$5.05	open: 5.05	+0.03	5,134	$5.11	$4.99	$5.02	$5.24	$2.70		14.20	$213.98m			0.36	
minyanville	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
msn-money	hckt	+0.60%	5.05	5.05	+0.03	49,847	5.11	4.99	5.02	5.24	2.70	40.86 mil	14.43	206.33 mil			0.35	
nasdaq-com	hckt	0.6%	$ 5.05	$ 5.05	0.03	49,847	$ 5.11	$ 4.99	$ 5.02	$ 5.24	$ 2.70	40,858,000	14.43	$ 206,332,900			$ 0.35	
optimum	hckt	+0.60%	5.05 ( 4:30 pm edt)	5.05	+0.03	49,847	5.11	4.99	5.02	5.24	2.70	40.86m	14.4	206.3m			0.35	
paidcontent	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
pc-quote	hckt	0.60%	5.05	5.05	0.03	49,847	5.11	4.99	5.02	5.24	2.70	40,615,287	14.34286	205,107,000				
personal-wealth-biz	hckt	+0.60%	5.05	5.05		49,847	5.11	4.99	5.02	4.88	2.70		14.34			0.00	0.35	
predictwallstreet	hckt	+0.60%	5.05		+0.03	49,847												
raymond-james	hckt	0.60	5.05	5.05	0.03	49,847	5.11	4.99	5.05	5.24	2.70		14.03				0.36	
renewable-energy-world	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
screamingmedia	hckt	+0.60%	$	open: 5.05	+0.03	5,134	$5.11	$4.99	$5.02	$5.24	$2.70		14.20	$213.98m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	+0.60%	last trade: 5.05		change: 0.030								p/e ratio: 14.34					
smartmoney	hckt	(0.60%)	5.05	$5.05	0.03	49,847	$5.11	$4.99	$5.02	$5.24	$2.70			205,100	0.00%	$0.00		
stocknod	hckt	+0.5976%	5.050 usd	5.050	+0.0300	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119						
stockpickr	hckt	0.60%	$5.05 0.03 | 0.60%	5.05	0.03	49.85k	5.11	4.99	5.02	5.24	2.70							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	-0.20%	5.01		-0.01													
streetinsider-com	hckt	0.60%	5.05	$5.05	+0.03	49,847	$5.11	$4.99	$5.02	$5.24	$2.70		14.43				$0.35	
thecramerreport	hckt		5.02	5.01	-0.03	72400	5.05	4.95										
thestree	hckt	0.6%	$5.05	5.05	0.03	49847	5.11	4.99	5.02	-5.24	2.7	4.0858119e7		2.06333501e8				
tickerspy	hckt	0.60%	$5.05	5.05	+0.03	49,847	5.11	4.99	5.02	5.24	2.70		14.3	207.3m	0.00%	$0.00		
tmx-quotemedia	hckt	0.60%	5.050	5.050	0.030	49,847	5.110	4.990	5.020	5.240	2.700	40,858,119	14.30	206,333,501			0.35	
updown	hckt	0.60%	$5.05	$5.05	$0.03	44,713	$5.11	$4.99	$5.02	$5.24	$2.70	40.85b	13.70	$205m				
wallstreetsurvivor	hckt	0.60%	5.05	5.05	0.03	44,713	5.11	4.99		5.24	3.03		14.30	$205m			0.34	
yahoo-finance	hckt	0.60%	5.05	5.05	0.03	49,847	5.11	4.99	5.02	5.24	2.70		14.43	206.33m			0.35	
ycharts-com	hckt	-0.20%	5.01		-0.01					5.24	2.70		14.31	207.36m	0.00%		0.35	
zacks	hckt	(0.60%)	5.05		0.03	vol.  49,847	5.11	4.99		5.24	2.70		15.69	205.11 m	0.00	0.00	.32	
advfn	plfe	1.62	11.3	11.17	0.18	63345	11.47	11.05										
barchart	plfe	+1.62%	11.30	11.17	+0.18	66,402	11.47	11.05	11.12	11.47	8.13		13.19	$334.25 m	2.28%	$0.25	+0.83	
barrons	plfe	1.62%	11.30	11.17	+0.18	63,345	11.47	11.05				29.57 million		$327.99 million	2.21%	$0.06		
bloomberg	plfe	1.619%	11.300	11.170	0.180	63,345	11.470	11.050		11.47	8.34	29.575mil	41.852	334.194mil	2.212	0.062 regular cash	0.270	
boston-com	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
bostonmerchant	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
business-insider	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
chron	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
cio-com	plfe	+1.62%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697	12.42	334m	2.3	0.25		
cnn-money	plfe	+1.62%today&rsquo;s change	11.30data as of 3:59pm et	11.17	+0.18	58,350	11.47	11.05	11.12				12.4	$334.2m	2.21%			
easystockalterts	plfe	1.61%	11.30	11.17	+0.18	62945	11.47	11.05	11.12	11.34	8.34		12.42				0.91	
eresearch-fidelity-com	plfe	1.62%	11.3000	11.1700	0.1800	63,345	11.4700	11.0500	11.1200	11.3400	8.3400	29,575,000	10.59	$328.87m	2.25%	$0.062500		
finance-abc7-com	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
financial-content	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	1.6%	$11.30	11.17	0.18	63,345	11.47	11.05	11.12	11.34	8.34	30 mil		334 mil	2.2	0.25		
finviz	plfe	1.62%	11.30			62,545			11.12	0.30%	39.15%	29.57m	10.69	328.82m		0.25	1.04	
fool	plfe	+1.62%	$11.30	$11.17	0.18	63,345	$11.47	$11.05	$11.12	$11.34	$8.34		12.00	$334.19m	2.80%	0.25		
foxbusiness	plfe		$11.30		+0.18	67,031			$11.12									
google-finance	plfe	(1.62%)	11.30	11.17	+0.18	63,345.00	11.47	11.05		11.47	8.34	29.57m	10.83	334.19m	2.21	0.06	1.04	
howthemarketworks	plfe	1.619%	11.3	11.17	0.18	62,945	11.47	11.05	11.12									
hpcwire	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
insidestocks	plfe	+1.62%	11.30	11.17	+0.18	60645	11.47	11.05										
investopedia	plfe	+1.62 %	$11.30	11.17	+0.18				11.12									
investorguide	plfe	+1.62%	11.30	11.17	+0.18		11.47	11.05		11.34	8.34		10.69	334.2m			1.04	
marketintellisearch	plfe	1.62 %	$11.30	$11.17	0.18	67.30k	$11.47	$11.05	$11.12			29.57m	10.69	0.33b	2.25 %		1.04	
marketwatch	plfe	+1.62%	$11.30	open: 11.17	+0.18	3,786	$11.47	$11.05	$11.12	$11.47	$8.34		13.63	$327.99m	2.21%	0.06	0.83	
minyanville	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
msn-money	plfe	+1.62%	11.30	11.17	+0.18	63,345	11.47	11.05	11.12	11.34	8.34	29.57 mil	10.87	323.84 mil	2.28%	0.25	1.04	
nasdaq-com	plfe	1.62%	$ 11.30	$ 11.17	0.18	63,345	$ 11.47	$ 11.05	$ 11.12	$ 11.34	$ 8.34	29,575,000	13.61	$ 334,197,500	2.25 %	$0.250000	$ 0.83	
optimum	plfe	+1.62%	11.30 ( 4:00 pm edt)	11.17	+0.18	62,945	11.47	11.05	11.12	11.34	8.34	29.57m	12.4	334.2m	2.21	0.25	0.91	
paidcontent	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
pc-quote	plfe	1.62%	11.3	11.17	0.18	67,031	11.47	11.05	11.12	11.34	8.34	29,103,894	10.69231	328,874,000		0.0625		
personal-wealth-biz	plfe	+1.62%	11.30	11.17		67,031	11.47	11.05	11.12	11.34	8.34		10.69		2.27	0.252	1.04	
predictwallstreet	plfe	+1.62%	11.30		+0.18	63,345												
raymond-james	plfe	1.62	11.30	11.17	0.18	63,345	11.47	11.05	11.30	11.34	8.34		10.76				1.05	
renewable-energy-world	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
screamingmedia	plfe	+1.62%	$	open: 11.17	+0.18	3,786	$11.47	$11.05	$11.12	$11.47	$8.34		13.63	$327.99m	2.21%	0.06	0.83	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+1.62%	last trade: 11.30		change: 0.180								p/e ratio: 10.69					
smartmoney	plfe	(1.62%)	11.30	$11.17	0.18	63,345	$11.47	$11.05	$11.12	$11.34	$8.34			328,900	2.25%	$0.06		
stocknod	plfe	+1.619%	11.30 usd	11.17	+0.1800	62,945	11.47	11.05	11.12	11.34	8.340	29,574,697						
stockpickr	plfe	1.62%	$11.30 0.18 | 1.62%	11.17	0.18	63.35k	11.47	11.05	11.12	11.34	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	1.62%	11.30		+0.18													
streetinsider-com	plfe	1.62%	11.30	$11.17	+0.18	62,945	$11.47	$11.05	$11.12	$11.34	$8.34		12.42				$0.91	
thecramerreport	plfe		11.12	11.00	+0.17	43830	11.26	10.83										
thestree	plfe	1.62%	$11.3	11.17	0.18	63345	11.47	11.05	11.12	-11.34	8.34	2.9574697e7		3.23842932e8				
tickerspy	plfe	1.62%	$11.30	11.17	+0.18	63,345	11.47	11.05	11.12	11.34	8.34		10.7	328.8m	2.25%	$0.06		
tmx-quotemedia	plfe	1.62%	11.300	11.170	0.180	67,031	11.470	11.050	11.120	11.340	8.340	29,574,697	12.20	334,194,076	2.248	0.063 usd	0.91	
updown	plfe	1.62%	$11.30	$11.17	$0.18	63,345	$11.47	$11.05	$11.12	$11.34	$8.34	29.57b	10.66	$329m				
wallstreetsurvivor	plfe	1.62%	11.30	11.17	0.18	62,945	11.47	11.05										
yahoo-finance	plfe	1.62%	11.30	11.17	0.18	62,545	11.47	11.05	11.12	11.47	8.34		10.87	334.19m	2.30%	0.25	1.04	
ycharts-com	plfe	+1.62%	11.30		+0.18					11.34	8.34		10.87	334.25m	2.46%		1.04	
zacks	plfe	(1.62%)	11.30		0.18	vol.  63,345	11.47	11.05		11.47	8.34		13.4	328.87 m	2.25	0.25	.83	
advfn	jpm	0.58	39.62	39.67	0.23	33600020	40.37	39.41										
barchart	jpm	+0.58%	39.62	39.67	+0.23	31,456,798	40.37	39.41	39.39	47.81	35.06		8.76	$157.83 b	2.54%	$1.00	+4.50	
barrons	jpm	0.58%	39.62	39.67	+0.23	33.556m	40.37	39.41				3.98 billion		$161.89 billion	2.52%	$0.25		
bloomberg	jpm	0.584%	39.620	39.670	0.230	33,600,020	40.370	39.410		48.36	35.55	3,973.685mil	7.634	157,437.400mil	1.508	0.250 regular cash	5.190	
boston-com	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
business-insider	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
chron	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
cio-com	jpm	+0.58%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787	8.804	157b	2.5	1		
cnn-money	jpm	+0.58%	39.62	39.67	+0.23	33,601,732	40.37	39.41	39.39				8.8	$157.4b	2.52%			
easystockalterts	jpm	0.63%	39.64	39.67	+0.25	32702368	40.37	39.41	39.39	48.36	35.55		8.81				4.50	
eresearch-fidelity-com	jpm	0.58%	39.6200	39.6700	0.2300	33,600,020	40.3700	39.4100	39.3900	48.3600	35.5500	3,973,685,000	8.75	$156.52b	2.54%	$0.250000		
finance-abc7-com	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
financial-content	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	0.6%	$39.62	39.67	0.23	33,600,020	40.37	39.41	39.39	48.36	35.55	3.97 bil	8.8	157 bil	2.5	1.00	4.50	
finviz	jpm	0.58%	39.62			32,704,804			39.39	-17.12%	13.02%	3.97b	8.75	156.52b		1.00	4.50	
fool	jpm	+0.56%	$39.61	$39.67	0.22	31,111,473	$40.37	$39.41	$39.39	$48.36	$35.55		9.10	$157.40b	0.50%	1.00		
foxbusiness	jpm		$39.62		+0.23	33,605,494			$39.39									
google-finance	jpm	(0.58%)	39.62	39.67	+0.23	33.60m	40.37	39.41		48.36	35.55	3.97b	8.80	157.44b	2.52	0.25	4.50	
howthemarketworks	jpm	0.584%	39.62	39.67	0.23	33,600,020	40.37	39.41	39.39									
hpcwire	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,632	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
insidestocks	jpm	+0.63%	39.64	39.67	+0.25	29480352	40.37	39.41					price earnings ratio: 8.81					
investopedia	jpm	+0.58 %	$39.62	39.67	+0.23				39.39									
investorguide	jpm	+0.58%	39.62	39.67	+0.23		40.37	39.41		48.36	35.55		8.75	157.4b			4.503	
marketintellisearch	jpm	0.71 %	$39.67	$39.67	0.28	32442.60k	$40.37	$39.41	$39.39			3973.69m	8.75	156.52b	2.54 %		4.50	
marketwatch	jpm	+0.58%	$39.67	open: 39.67	+0.23	80,851	$40.37	$39.41	$39.39	$48.36	$35.55		8.87	$161.89b	2.52%	0.25	4.47	
minyanville	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
msn-money	jpm	+0.58%	39.62	39.67	+0.23	33.6 mil	40.37	39.41	39.39	48.36	35.55	3.97 bil	8.80	156.68 bil	2.54%	1.00	4.50	
nasdaq-com	jpm	0.51%	$ 39.59		0.20	31,883,424	$ 40.37	$ 39.41	$ 39.39	$ 48.36	$ 35.55	3,973,685,000	8.8	$ 157,318,189,150	2.54 %	$1.000000	$ 4.50	
optimum	jpm	+0.61%	39.63 ( 3:55 pm edt)	39.67	+0.24	31,641,325	40.37	39.41	39.39	48.36	35.55	3.97b	8.8	157.5b	2.52	1.00	4.50	
paidcontent	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
pc-quote	jpm	0.58%	39.62	39.67	0.23	33,691,718	40.37	39.41	39.39	48.36	35.55	3,950,617,113	8.75333	156,523,450,000		0.25		
personal-wealth-biz	jpm	+0.58%	39.62	39.67		33,598,200	40.37	39.41	39.39	48.36	35.55		8.75		1.52	0.60	4.503	
predictwallstreet	jpm	+0.58%	39.62		+0.23	33,600,020												
raymond-james	jpm	0.58	39.62	39.67	0.23	33,600,020	40.37	39.41	39.62	48.36	35.55		8.73				4.54	
renewable-energy-world	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
screamingmedia	jpm	+0.58%	$	open: 39.67	+0.23	76,681	$40.37	$39.41	$39.39	$48.36	$35.55		8.87	$161.89b	2.52%	0.25	4.47	
scroli	jpm	0.58%	jpm 39.62	39.67	0.23	31,056,722	40.37	39.41	39.39	48.36	35.55		8.80				4.50	
simple-stock-quotes	jpm	+0.58%	last trade: 39.62		change: 0.230								p/e ratio: 8.75					
smartmoney	jpm	(0.58%)	39.62	$39.67	0.23	33,600,020	$40.37	$39.41	$39.39	$48.36	$35.55			156,523,400	2.54%	$0.25		
stocknod	jpm	+0.5839%	39.62 usd	39.67	+0.2300	33,600,020	40.37	39.41	39.39	48.36	35.55	3,973,684,787						
stockpickr	jpm	0.56%	$39.61 0.22 | 0.56%	39.67	0.22	31.96m	40.37	39.41	39.39	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	0.76%	39.69		+0.30													
streetinsider-com	jpm	0.63%	39.64	$39.67	+0.25	32,702,368	$40.37	$39.41	$39.39	$48.36	$35.55		8.81				$4.50	
thecramerreport	jpm		39.39	39.24	-0.04	32559702	40.12	39.24										
thestree	jpm	0.56%	$39.61	39.67	0.22	31964157	40.37	39.41	39.39	-48.36	35.55	3.973684787e9		1.56682391151e11				
tickerspy	jpm	0.58%	$39.62	39.67	+0.23	32,300,097	40.37	39.41	39.39	48.36	35.55		8.8	157.0b	2.54%	$0.25		
tmx-quotemedia	jpm	0.58%	39.620	39.670	0.230	33,606,291	40.370	39.410	39.390	48.360	35.550	3,973,684,787	8.80	157,437,391,261	2.539	0.250 usd	4.50	
updown	jpm	0.58%	$39.62	$39.67	$0.23	33,555,852	$40.37	$39.41	$39.39	$48.36	$35.55	3973.68b	8.70	$156.52b				
wallstreetsurvivor	jpm	0.58%	39.62	39.67	0.23	33,600,020	40.37	39.41		48.36	35.55		8.80	$157b	2.50%	0.20 -	3.96	
yahoo-finance	jpm	0.58%	39.62	39.67	0.23	33,591,930	40.37	39.41	39.39	48.36	35.55		8.80	157.44b	2.50%	1.00	4.50	
ycharts-com	jpm	+0.76%	39.69		+0.30					48.36	35.55		8.82	158.11b	2.38%		4.50	
zacks	jpm	(0.58%)	39.62		0.23	vol.  33,601,732	40.37	39.41		48.36	35.55		8.75	156.52 b	2.54	1.00	4.5	
advfn	pei	0.06	15.92	15.97	0.01	233578	16.15	15.8299										
barchart	pei	+0.06%	15.92	15.97	+0.01	233,578	16.15	15.83	15.91	17.34	9.68		9.26	$882.60 m	3.77%	$0.60	-0.94	
barrons	pei	0.06%	15.92	15.97	+0.01	222,411	16.15	15.83				50.64 million		$912.07 million	3.77%	$0.15		
bloomberg	pei	0.063%	15.920	15.970	0.010	233,578	16.150	15.830		17.34	10.03	55.648mil		885.911mil	3.776	0.150 regular cash	-1.290	
boston-com	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
bostonmerchant	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
business-insider	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
chron	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
cio-com	pei	+0.06%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697		886m	3.7	0.6		
cnn-money	pei	+0.06%today&rsquo;s change	15.92data as of 4:05pm et	15.97	+0.01	222,411	16.15	15.83	15.91				nm	$885.9m	3.77%			
easystockalterts	pei	0.06%	15.92	15.97	+0.01	222411	16.15	15.83	15.91	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	0.06%	15.9200	15.9700	0.0100	233,578	16.1500	15.8299	15.9100	17.3400	10.0300	55,648,000	nm	$885.36m	3.77%	$0.150000		
finance-abc7-com	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
financial-content	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
finapps-forbes-com	pei	0.1%	$15.92	15.97	0.01	233,578	16.15	15.83	15.91	17.34	10.03	56 mil		886 mil	3.8	0.60	-0.94	
finviz	pei	0.06%	15.92			222,411			15.91	-8.19%	66.04%	55.65m		885.39m		0.60	-1.35	
fool	pei	+0.06%	$15.92	$15.97	0.01	222,411	$16.15	$15.83	$15.91	$17.34	$10.03		0.00	$885.91m	6.60%	0.60		
foxbusiness	pei		$15.92		+0.01	233,578			$15.91									
google-finance	pei	(0.06%)	15.92	15.97	+0.01	233,578.00	16.15	15.83		17.34	10.03	55.65m		885.91m	3.77	0.15	-1.35	
howthemarketworks	pei	0.063%	15.92	15.97	0.01	222,411	16.15	15.8299	15.91									
hpcwire	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
insidestocks	pei	+0.06%	15.92	15.97	+0.01	224111	16.15	15.83					price earnings ratio: 9.31					
investopedia	pei	+0.06 %	$15.92	15.97	+0.01				15.91									
investorguide	pei	+0.06%	15.92	15.97	+0.01		16.15	15.8299		17.34	10.03			885.9m			-0.927	
marketintellisearch	pei	0.06 %	$15.92	$15.97	0.01	204.30k	$16.15	$15.83	$15.91			55.65m	0.00	0.89b	3.77 %		-1.35	
marketwatch	pei	+0.06%	$15.92	open: 15.97	+0.01	11,167	$16.15	$15.83	$15.91	$17.34	$10.03			$912.07m	3.77%	0.15		
minyanville	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
msn-money	pei	+0.06%	15.92	15.97	+0.01	233,578	16.15	15.83	15.91	17.34	10.03	55.65 mil	-12.44	886.47 mil	3.77%	0.60	-0.99	
nasdaq-com	pei	0.06%	$ 15.92		0.01	222,411	$ 16.15	$ 15.8299	$ 15.91	$ 17.34	$ 10.03	55,648,000		$ 885,916,160	3.77 %	$0.600000	$ -0.94	
optimum	pei	+0.06%	15.92 ( 4:05 pm edt)	15.97	+0.01	222,411	16.15	15.83	15.91	17.34	10.03	55.65m		885.9m	3.77	0.60	-1.27	
paidcontent	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
pc-quote	pei	0.06%	15.92	15.97	0.01	233,578	16.15	15.8299	15.91	17.34	10.03	55,613,046	-12.42969	885,360,000		0.15		
personal-wealth-biz	pei	+0.06%	15.92	15.97		233,578	16.15	15.8299	15.91	17.34	10.03				3.77	0.60	-0.927	
predictwallstreet	pei	+0.06%	15.92		+0.01	233,578												
raymond-james	pei	0.06	15.92	15.97	0.01	233,578	16.15	15.83	15.92	17.34	10.03						-1.32	
renewable-energy-world	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
screamingmedia	pei	+0.06%	$	open: 15.97	+0.01	11,167	$16.15	$15.83	$15.91	$17.34	$10.03			$912.07m	3.77%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	+0.06%	last trade: 15.92		change: 0.010													
smartmoney	pei	(0.06%)	15.92	$15.97	0.01	233,578	$16.15	$15.83	$15.91	$17.34	$10.03			885,400	3.77%	$0.15		
stocknod	pei	+0.0629%	15.92 usd	15.97	+0.0100	233,578	16.15	15.83	15.91	16.55	10.03	55,647,697						
stockpickr	pei	0.06%	$15.92 0.01 | 0.06%	15.97	0.01	224.11k	16.15	15.83	15.91	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	0.13%	15.93		+0.02													
streetinsider-com	pei	0.06%	15.92	$15.97	+0.01	222,411	$16.15	$15.83	$15.91	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.91	15.81	-0.02	253317	16.32	15.72										
thestree	pei	0.06%	$15.92	15.97	0.01	224111	16.15	15.83	15.91	-17.34	10.03	5.5647697e7		8.86467813e8				
tickerspy	pei	0.06%	$15.92	15.97	+0.01	222,411	16.15	15.83	15.91	17.34	10.03		-12.4	885.3m	3.77%	$0.15		
tmx-quotemedia	pei	0.06%	15.920	15.970	0.010	233,578	16.150	15.830	15.910	17.340	10.030	55,647,697		885,911,336	3.771	0.150 usd	-0.93	
updown	pei	0.06%	$15.92	$15.97	$0.01	222,411	$16.15	$15.83	$15.91	$17.34	$10.03	55.64b		$885m				
wallstreetsurvivor	pei	0.06%	15.92	15.97	0.01	222,411	16.15	15.83		17.34	10.03			$885m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	0.06%	15.92	15.97	0.01	233,578	16.15	15.83	15.91	17.34	10.03			885.90m	3.80%	0.60	-0.93	
ycharts-com	pei	+0.13%	15.93		+0.02					17.34	10.03			883.16m	3.99%		-0.90	
zacks	pei	(0.06%)	15.92		0.01	vol.  233,578	16.15	15.83		17.34	10.03		9.25	885.36 m	3.77	0.60	1.72	
advfn	praa	1.16	82.25	81.72	0.94	67961	83.78	80.44										
barchart	praa	+1.16%	82.25	81.72	+0.94	67,961	83.78	80.44	81.31	90.95	58.82		17.30	$1.41 b			+4.76	
barrons	praa	1.16%	82.25	81.72	+0.94	67,861	83.78	80.44				16.88 million		$1.46 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	1.156%	82.250	81.720	0.940	67,961	83.780	80.440		90.95	58.82	17.105mil	17.279	1,406.879mil		1.000 special cash	4.760	
boston-com	praa	+1.156%	82.25 usd	81.72	+0.9400	67,961	83.78	80.44	81.31	90.95	58.82	17,104,916						
bostonmerchant	praa	+1.156%	82.25 usd	81.72	+0.9400	67,961	83.78	80.44	81.31	90.95	58.82	17,104,916						
business-insider	praa	+1.156%	82.25 usd	81.72	+0.9400	67,961	83.78	80.44	81.31	90.95	58.82	17,104,916						
chron	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
cio-com	praa	+1.16%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916	17.28	1b				
cnn-money	praa	+1.16%	82.25	81.72	+0.94	67,861	83.78	80.44	81.31				18.9	$1.4b				
easystockalterts	praa	1.15%	82.25	81.72	+0.94	67861	83.78	80.44	81.31	90.95	58.82		17.28				4.76	
eresearch-fidelity-com	praa	1.16%	82.2500	81.7200	0.9400	67,861	83.7800	80.4400	81.3100	90.9500	58.8200	17,105,000	17.08	$1.39b				
finance-abc7-com	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
financial-content	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
finapps-forbes-com	praa	1.2%	$82.25	81.72	0.94	67,861	83.78	80.44	81.31	90.95	58.82	17 mil	17.3	1 bil	0.0	0.00	4.76	
finviz	praa	1.16%	82.25			67,861			81.31	-9.57%	39.83%	17.10m	17.24	1.41b			4.77	
fool	praa	+1.16%	$82.25	$81.72	0.94	67,861	$83.78	$80.44	$81.31	$90.95	$58.82		17.30	$1.41b				
foxbusiness	praa		$82.25		+0.94	67,961			$81.31									
google-finance	praa	(1.16%)	82.25	81.72	+0.94	67,861.00	83.78	80.44		90.95	58.82	17.10m	17.24	1.41b			4.77	
howthemarketworks	praa	1.156%	82.25	81.72	0.94	64,929	83.78	80.44	81.31									
hpcwire	praa	+1.156%	82.25 usd	81.72	+0.9400	67,961	83.78	80.44	81.31	90.95	58.82	17,104,916						
insidestocks	praa	+1.16%	82.25	81.72	+0.94	67961	83.78	80.44					price earnings ratio: 17.28					
investopedia	praa	+1.16 %	$82.25	81.72	+0.94				81.31									
investorguide	praa	+1.16%	82.25	81.72	+0.94		83.78	80.44		90.95	58.82		17.04	1.407b			4.771	
marketintellisearch	praa	1.16 %	$82.25	$83.60	0.94	58.60k	$83.78	$80.44	$81.31			17.10m	17.05	1.39b	0.0 %		4.77	
marketwatch	praa	+1.16%	$81.31	open: 81.72	+0.94	15,611	$83.78	$80.44	$81.31	$90.95	$58.82		17.30	$1.46b			4.75	
minyanville	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
msn-money	praa	+1.16%	82.25	81.72	+0.94	67,861	83.78	80.44	81.31	90.95	58.82	17.10 mil	17.21	1.41 bil			4.77	
nasdaq-com	praa	1.16%	$ 82.25	$ 81.72	0.94	67,861	$ 83.78	$ 80.44	$ 81.31	$ 90.95	$ 58.82	17,105,000	17.28	$ 1,406,886,250			$ 4.76	
optimum	praa	+1.16%	82.25 ( 4:30 pm edt)	81.72	+0.94	67,861	83.78	80.44	81.31	90.95	58.82	17.10m	17.3	1.4b			4.76	
paidcontent	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
pc-quote	praa	1.16%	82.25	81.72	0.94	67,961	83.78	80.44	81.31	90.95	58.82	16,909,515	17.01046	1,390,808,000		1.0		
personal-wealth-biz	praa	+1.16%	82.25	83.60		67,961	83.78	80.44	81.31	90.95	58.82		17.04			0.00	4.771	
predictwallstreet	praa	+1.16%	82.25		+0.94	67,861												
raymond-james	praa	1.16	82.25	81.72	0.94	67,861	83.78	80.44	82.25	90.95	58.82		17.17				4.79	
renewable-energy-world	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
screamingmedia	praa	+1.16%	$	open: 81.72	+0.94	15,611	$83.78	$80.44	$81.31	$90.95	$58.82		17.30	$1.46b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	+1.16%	last trade: 82.25		change: 0.940								p/e ratio: 17.04					
smartmoney	praa	(1.16%)	82.25	$81.72	0.94	67,861	$83.78	$80.44	$81.31	$90.95	$58.82			1,390,800	0.00%	$1.00		
stocknod	praa	+1.156%	82.25 usd	81.72	+0.9400	67,861	83.78	80.44	81.31	90.95	58.82	17,104,916						
stockpickr	praa	1.16%	$82.25 0.94 | 1.16%	81.72	0.94	67.86k	83.78	80.44	81.31	90.95	58.82							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	1.13%	82.23		+0.92													
streetinsider-com	praa	1.16%	82.25	$81.72	+0.94	67,861	$83.78	$80.44	$81.31	$90.95	$58.82		17.28				$4.76	
thecramerreport	praa		81.31	81.73	-1.06	62345	82.92	81.31										
thestree	praa	1.16%	$82.25	81.72	0.94	67861	83.78	80.44	81.31	-90.95	58.82	1.7104916e7		1.408931931e9				
tickerspy	praa	1.16%	$82.25	81.72	+0.94	67,861	83.78	80.44	81.31	90.95	58.82		17.0	1.3b	0.00%	$1.00		
tmx-quotemedia	praa	1.16%	82.250	81.720	0.940	67,961	83.780	80.440	81.310	90.950	58.820	17,104,916	17.10	1,406,879,341			4.76	
updown	praa	1.16%	$82.25	$81.72	$0.94	53,470	$83.78	$80.44	$81.31	$90.95	$58.82	17.10b	16.95	$1.39b				
wallstreetsurvivor	praa	1.16%	82.25	81.72	0.94	64,929	83.78	80.44		90.95	62.31		17.10	$1b			4.35	
yahoo-finance	praa	1.16%	82.25	83.60	0.94	67,861	83.78	80.44	81.31	90.95	58.82		17.24	1.41b			4.77	
ycharts-com	praa	+1.13%	82.23		+0.92					90.95	58.82		17.20	1.41b	0.00%		4.78	
zacks	praa	(1.16%)	82.25		0.94	vol.  67,861	83.78	80.44		90.95	58.82		17.08	1.39 b	0.00	0.00	4.76	
advfn	hig	0.16	25.6	25.74	0.04	4861562	26.085	25.45										
barchart	hig	+0.16%	25.60	25.77	+0.04	4,864,762	26.08	25.45	25.56	30.86	18.59		5.49	$11.39 b	1.59%	$0.40	+3.73	
barrons	hig	0.16%	25.60	25.74	+0.04	4.847m	26.085	25.45				481.50 million		$12.56 billion	1.56%	$0.1		
bloomberg	hig	0.156%	25.600	25.740	0.040	4,861,562	26.085	25.450		31.08	18.81	445.274mil	6.497	11,399.000mil	1.171	0.100 regular cash	3.940	
boston-com	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,861,562	26.09	25.45	25.56	31.08	18.81	445,273,635						
bostonmerchant	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,861,562	26.09	25.45	25.56	31.08	18.81	445,273,635						
business-insider	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,861,562	26.09	25.45	25.56	31.08	18.81	445,273,635						
chron	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,527	26.09	25.45	25.56	31.08	18.81	445,273,635						
cio-com	hig	+0.16%	25.60 usd	25.74	+0.0400	4,860,527	26.09	25.45	25.56	31.08	18.81	445,273,635	7.420	11b	1.5	0.4		
cnn-money	hig	+0.16%	25.60	25.74	+0.04	4,860,527	26.09	25.45	25.56				7.4	$11.4b	1.56%			
easystockalterts	hig	0.16%	25.60	25.74	+0.04	4854827	26.09	25.45	25.56	31.08	18.81		7.42				3.45	
eresearch-fidelity-com	hig	0.16%	25.6000	25.7400	0.0400	4,860,027	26.0850	25.4500	25.5600	31.0800	18.8100	445,274,000	7.50	$11.38b	1.56%	$0.100000		
finance-abc7-com	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
financial-content	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
finapps-forbes-com	hig	0.2%	$25.60	25.74	0.04	4,860,027	26.08	25.45	25.56	31.08	18.81	445 mil	6.9	11 bil	1.6	0.40	3.73	
finviz	hig	0.16%	25.60			4,856,327			25.56	-17.04%	37.72%	445.27m	7.34	11.38b		0.40	3.48	
fool	hig	+0.16%	$25.60	$25.74	0.04	4,855,827	$26.08	$25.45	$25.56	$31.08	$18.81		7.30	$11.40b	0.80%	0.40		
foxbusiness	hig		$25.60		+0.04	4,876,303			$25.56									
google-finance	hig	(0.16%)	25.60	25.74	+0.04	4.86m	26.08	25.45		31.08	18.81	445.27m	7.35	11.40b	1.56	0.10	3.48	
howthemarketworks	hig	0.156%	25.6	25.74	0.04	4,853,129	26.085	25.45	25.56									
hpcwire	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,927	26.09	25.45	25.56	31.08	18.81	445,273,635						
insidestocks	hig	+0.16%	25.60	25.77	+0.04	4879903	26.08	25.45					price earnings ratio: 5.60					
investopedia	hig	+0.16 %	$25.60	25.74	+0.04				25.56									
investorguide	hig	+0.16%	25.60	25.74	+0.04		26.085	25.45		31.08	18.81		6.95	11.399b			3.676	
marketintellisearch	hig	0.16 %	$25.60	$25.74	0.04	4809.40k	$26.09	$25.45	$25.56			445.27m	7.34	11.38b	1.56 %		3.48	
marketwatch	hig	+0.16%	$25.68	open: 25.74	+0.04	79,455	$26.09	$25.45	$25.56	$31.08	$18.81		7.79	$12.56b	1.56%	0.10	3.29	
minyanville	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
msn-money	hig	+0.16%	25.60	25.74	+0.04	4.86 mil	26.09	25.45	25.56	31.08	18.81	445.27 mil	6.72	11.18 bil	1.59%	0.40	3.80	
nasdaq-com	hig	0.16%	$ 25.60		0.04	4,853,129	$ 26.085	$ 25.45	$ 25.56	$ 31.08	$ 18.81	445,274,000	6.86	$ 11,399,014,400	1.56 %	$0.400000	$ 3.73	
optimum	hig	+0.16%	25.60 ( 4:00 pm edt)	25.74	+0.04	4,846,930	26.09	25.45	25.56	31.08	18.81	445.27m	7.4	11.4b	1.56	0.40	3.45	
paidcontent	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
pc-quote	hig	0.16%	25.6	25.74	0.04	4,862,112	26.085	25.45	25.56	31.08	18.81	444,578,242	6.70866	11,381,203,000		0.1		
personal-wealth-biz	hig	+0.16%	25.60	25.74		4,876,303	26.085	25.45	25.56	31.08	18.81		6.95		1.17	0.30	3.676	
predictwallstreet	hig	+0.16%	25.60		+0.04	4,860,027												
raymond-james	hig	0.16	25.60	25.74	0.04	4,860,027	26.09	25.45	25.60	31.08	18.81		6.79				3.77	
renewable-energy-world	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
screamingmedia	hig	+0.16%	$	open: 25.74	+0.04	77,656	$26.09	$25.45	$25.56	$31.08	$18.81		7.79	$12.56b	1.56%	0.10	3.29	
scroli	hig	0.16%	hig 25.60	25.74	0.04	4,429,925	26.08	25.45	25.56	31.08	18.81		7.35				3.48	
simple-stock-quotes	hig	+0.16%	last trade: 25.60		change: 0.040								p/e ratio: 6.95					
smartmoney	hig	(0.16%)	25.60	$25.74	0.04	4,860,027	$26.08	$25.45	$25.56	$31.08	$18.81			11,381,200	1.56%	$0.10		
stocknod	hig	+0.1565%	25.60 usd	25.74	+0.0400	4,860,027	26.09	25.45	25.56	31.08	18.81	445,273,635						
stockpickr	hig	0.16%	$25.60 0.04 | 0.16%	25.77	0.04	4.86m	26.08	25.45	25.56	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	0.23%	25.62		+0.06													
streetinsider-com	hig	0.16%	25.60	$25.74	+0.04	4,854,827	$26.09	$25.45	$25.56	$31.08	$18.81		7.42				$3.45	
thecramerreport	hig		25.56	24.98	+0.46	6902313	25.83	24.88										
thestree	hig	0.16%	$25.6	25.77	0.04	4848629	26.08	25.45	25.56	-31.08	18.81	4.45273635e8		1.1176368239e10				
tickerspy	hig	0.16%	$25.60	25.74	+0.04	4,854,228	26.09	25.45	25.56	31.08	18.81		6.7	11.3b	1.56%	$0.10		
tmx-quotemedia	hig	0.16%	25.600	25.740	0.040	4,877,003	26.085	25.450	25.560	31.080	18.810	445,273,635	7.40	11,399,005,056	1.565	0.100 usd	3.45	
updown	hig	0.16%	$25.60	$25.74	$0.04	4,782,072	$26.09	$25.45	$25.56	$31.08	$18.81	445.27b	6.20	$11.38b				
wallstreetsurvivor	hig	0.16%	25.60	25.74	0.04	4,853,129	26.09	25.45		31.08	18.81		7.40	$11b	1.60%	0.20 -	2.49	
yahoo-finance	hig	0.16%	25.60	25.74	0.04	4,860,027	26.08	25.45	25.56	31.08	18.81		6.96	11.40b	1.60%	0.40	3.68	
ycharts-com	hig	+0.23%	25.62		+0.06					31.08	18.81		7.12	11.39b	1.60%		3.60	
zacks	hig	(0.16%)	25.60		0.04	vol.  4,860,927	26.09	25.45		31.08	18.81		5.59	11.38 b	1.56	0.40	4.57	
advfn	egov	1.67	13.42	13.31	0.22	315725	13.61	13.31										
barchart	egov	+1.67%	13.42	13.31	+0.22	319,498	13.61	13.31	13.20	13.80	6.17		42.94	$870.56 m			+0.31	
barrons	egov	1.67%	13.42	13.31	+0.22	315,725	13.61	13.31				63.61 million		$875.76 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	1.667%	13.420	13.310	0.220	315,725	13.610	13.310		13.80	6.17	63.971mil	43.290	858.490mil	1.863	0.250 special cash	0.310	
boston-com	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
bostonmerchant	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
business-insider	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
chron	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
cio-com	egov	+1.67%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937	43.29	858m				
cnn-money	egov	+1.67%	13.42	13.47	+0.22	315,725	13.61	13.31	13.20				43.3	$858.5m				
easystockalterts	egov	1.65%	13.42	13.31	+0.22	315725	13.61	13.31	13.20	13.80	6.34		43.29				0.31	
eresearch-fidelity-com	egov	1.67%	13.4200	13.3100	0.2200	315,725	13.6100	13.3100	13.2000	13.8000	6.3400	63,971,000	42.58	$844.42m				
finance-abc7-com	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
finance-abc7chicago-com	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
financial-content	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
finapps-forbes-com	egov	1.7%	$13.42	13.31	0.22	315,725	13.61	13.31	13.20	13.80	6.34	64 mil	43.3	858 mil	0.0	0.00	0.31	
finviz	egov	1.67%	13.42			315,725			13.20	-2.75%	117.75%	63.97m	43.29	858.48m			0.31	
fool	egov	+1.67%	$13.42	$13.31	0.22	304,887	$13.61	$13.31	$13.20	$13.80	$6.34		42.90	$858.49m				
foxbusiness	egov		$13.42		+0.22	315,725			$13.20									
google-finance	egov	(1.67%)	13.42	13.31	+0.22	315,725.00	13.61	13.31		13.80	6.34	63.97m	43.16	858.49m	null	null	0.31	
howthemarketworks	egov	1.667%	13.42	13.31	0.22	305,018	13.61	13.31	13.2									
hpcwire	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
insidestocks	egov	+1.67%	13.42	13.31	+0.22	315725	13.61	13.31					price earnings ratio: 43.29					
investopedia	egov	+1.67 %	$13.42	13.31	+0.22				13.20									
investorguide	egov	+1.67%	13.42	13.31	+0.22		13.61	13.31		13.08	6.31		42.58	858.5m			0.31	
marketintellisearch	egov	1.67 %	$13.42	$13.31	0.22	303.90k	$13.61	$13.31	$13.20			63.97m	42.58	0.84b	0.0 %		0.31	
marketwatch	egov	+1.67%	$13.42	open: 13.31	+0.22	10,838	$13.61	$13.31	$13.20	$13.80	$6.34		42.63	$875.76m			0.31	
minyanville	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
msn-money	egov	+1.67%	13.42	13.31	+0.22	315,725	13.61	13.31	13.20	13.80	6.34	63.97 mil	43.29	851.45 mil			0.31	
nasdaq-com	egov	1.67%	$ 13.42	$ 13.31	0.22	315,725	$ 13.61	$ 13.31	$ 13.20	$ 13.80	$ 6.34	63,971,000	43.29	$ 858,490,820			$ 0.31	
optimum	egov	+1.67%	13.42 ( 4:30 pm edt)	13.31	+0.22	315,725	13.61	13.31	13.20	13.80	6.34	63.97m	43.3	858.5m			0.31	
paidcontent	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
pc-quote	egov	1.67%	13.42	13.31	0.22	315,725	13.61	13.31	13.2	13.80	6.34	62,922,295	42.58065	844,417,000		0.25		
personal-wealth-biz	egov	+1.67%	13.42	13.31		315,725	13.61	13.31	13.20	13.08	6.31		42.58		1.89	0.25	0.31	
predictwallstreet	egov	+1.67%	13.42		+0.22	315,725												
raymond-james	egov	1.67	13.42	13.31	0.22	315,725	13.61	13.31	13.42	13.80	6.34		43.29				0.31	
renewable-energy-world	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
screamingmedia	egov	+1.67%	$	open: 13.31	+0.22	10,838	$13.61	$13.31	$13.20	$13.80	$6.34		42.63	$875.76m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	+1.67%	last trade: 13.42		change: 0.220								p/e ratio: 42.58					
smartmoney	egov	(1.67%)	13.42	$13.31	0.22	315,725	$13.61	$13.31	$13.20	$13.80	$6.34			844,400	0.00%	$0.25		
stocknod	egov	+1.667%	13.42 usd	13.31	+0.2200	315,725	13.61	13.31	13.20	13.80	6.340	63,970,937						
stockpickr	egov	1.67%	$13.42 0.22 | 1.67%	13.31	0.22	315.73k	13.61	13.31	13.20	13.80	6.34							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	1.51%	13.40		+0.20													
streetinsider-com	egov	1.67%	13.42	$13.31	+0.22	315,725	$13.61	$13.31	$13.20	$13.80	$6.34		43.29				$0.31	
thecramerreport	egov		13.20	13.27	-0.11	192329	13.47	13.17										
thestree	egov	1.67%	$13.42	13.31	0.22	315725	13.61	13.31	13.2	-13.8	6.34	6.3970937e7		8.51453171e8				
tickerspy	egov	1.67%	$13.42	13.31	+0.22	315,725	13.61	13.31	13.20	13.80	6.34		42.6	844.4m	0.00%	$0.25		
tmx-quotemedia	egov	1.67%	13.420	13.310	0.220	315,725	13.610	13.310	13.200	13.800	6.340	63,970,937	42.60	858,489,975			0.31	
updown	egov	1.67%	$13.42	$13.31	$0.22	304,765	$13.61	$13.31	$13.20	$13.80	$6.34	63.97b	41.80	$844m				
wallstreetsurvivor	egov	1.67%	13.42	13.31	0.22	305,018	13.61	13.31		13.80	6.50		42.60	$844m		0.55 -	0.28	
yahoo-finance	egov	1.67%	13.42	13.31	0.22	315,725	13.61	13.31	13.20	13.80	6.34		43.29	858.48m			0.31	
ycharts-com	egov	+1.52%	13.40		+0.20					13.74	6.34		43.23	869.26m	0.00%		0.31	
zacks	egov	(1.67%)	13.42		0.22	vol.  315,725	13.61	13.31		13.80	6.34		42.58	844.42 m	0.00	0.00	.31	
advfn	nflx	2.56	298.73	300.7	7.46	6989944	304.79	296.6										
barchart	nflx	+2.56%	298.73	300.70	+7.46	6,783,561	304.79	296.60	291.27	304.79	95.33		83.55	$15.80 b			+3.48	
barrons	nflx	2.56%	298.73	300.70	+7.46	6.987m	304.79	296.60				54.30 million		$15.49 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	2.561%	298.730	300.700	7.460	6,989,944	304.790	296.600		304.79	95.33	52.519mil	85.842	15,689.050mil			3.480	
boston-com	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
bostonmerchant	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
business-insider	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
chron	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
cio-com	nflx	+2.56%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374	85.84	16b				
cnn-money	nflx	+2.56%	298.73	300.70	+7.46	6,978,244	304.79	296.60	291.27				85.8	$15.7b				
easystockalterts	nflx	2.48%	298.73	300.70	+7.46	6988844	304.79	296.60	291.27	301.50	95.33		85.84				3.48	
eresearch-fidelity-com	nflx	2.56%	298.7300	300.7000	7.4600	6,989,944	304.7900	296.6000	291.2700	301.5000	95.3300	52,491,000	83.70	$15.29b				
finance-abc7-com	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
finance-abc7chicago-com	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
financial-content	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
finapps-forbes-com	nflx	2.6%	$298.73	300.70	7.46	6,989,944	304.79	296.60	291.27	301.50	95.33	52 mil	85.8	16 bil	0.0	0.00	3.48	
finviz	nflx	2.56%	298.73			6,989,944			291.27	-0.92%	213.36%	52.49m	83.70	15.29b			3.48	
fool	nflx	+2.58%	$298.78	$300.70	7.51	6,837,204	$304.79	$296.60	$291.27	$301.50	$95.33		83.50	$15.69b				
foxbusiness	nflx		$298.73		+7.46	6,990,926			$291.27									
google-finance	nflx	(2.56%)	298.73	300.70	+7.46	6.99m	304.79	296.60		304.79	95.33	52.89m	85.73	15.80b			3.48	
howthemarketworks	nflx	2.561%	298.73	300.7	7.46	6,988,844	304.79	296.6	291.27									
hpcwire	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
insidestocks	nflx	+2.56%	298.73	300.70	+7.46	6756665	304.79	296.60					price earnings ratio: 85.84					
investopedia	nflx	+2.56 %	$298.73	300.70	+7.46				291.27									
investorguide	nflx	+2.56%	298.73	300.75	+7.46		304.4992	296.60		301.50	95.33		83.65	15.689b			3.482	
marketintellisearch	nflx	2.65 %	$299.00	$300.70	7.73	6836.30k	$304.79	$296.60	$291.27			52.49m	83.70	15.29b	0.0 %		3.48	
marketwatch	nflx	+2.56%	$298.73	open: 300.70	+7.46	5,874	$304.79	$296.60	$291.27	$304.79	$95.33		85.82	$15.49b			3.48	
minyanville	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
msn-money	nflx	+2.56%	298.73	300.70	+7.46	6.99 mil	304.79	296.60	291.27	301.50	95.33	52.49 mil	85.84	15.26 bil			3.48	
nasdaq-com	nflx	2.56%	$ 298.73	$ 300.70	7.46	6,989,944	$ 304.79	$ 296.60	$ 291.27	$ 301.50	$ 95.33	52,491,000	85.84	$ 15,680,636,430			$ 3.48	
optimum	nflx	+2.59%	298.81 ( 4:00 pm edt)	300.70	+7.54	6,956,734	304.79	296.60	291.27	301.50	95.33	52.49m	85.9	15.7b			3.48	
paidcontent	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
pc-quote	nflx	2.56%	298.73	300.7	7.46	6,990,926	304.79	296.6	291.27	301.50	95.33	51,180,176	83.69828	15,289,054,000				
personal-wealth-biz	nflx	+2.56%	298.73	300.75		6,990,926	303.85	296.60	291.27	301.50	95.33		83.65			0.00	3.482	
predictwallstreet	nflx	+2.72%	299.19		+7.92	3,350,987												
raymond-james	nflx	2.56	298.73	300.70	7.46	6,989,944	304.79	296.60	298.73	301.50	95.33		82.98				3.60	
renewable-energy-world	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
screamingmedia	nflx	+2.56%	$	open: 300.70	+7.46	5,346	$304.79	$296.60	$291.27	$304.79	$95.33		85.82	$15.49b			3.48	
scroli	nflx	2.56%	nflx 298.73	300.70	7.46	6,727,097	304.79	296.60	291.27	304.79	95.33		85.73				3.48	
simple-stock-quotes	nflx	+2.56%	last trade: 298.73		change: 7.460								p/e ratio: 83.65					
smartmoney	nflx	(2.56%)	298.73	$300.70	7.46	6,989,944	$304.79	$296.60	$291.27	$301.50	$95.33			15,289,200	0.00%	$0.00		
stocknod	nflx	+2.561%	298.73 usd	300.70	+7.460	6,988,844	304.79	296.60	291.27	301.50	95.33	52,491,374						
stockpickr	nflx	2.56%	$298.73 7.46 | 2.56%	300.70	7.46	6.99m	304.79	296.60	291.27	301.50	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	2.55%	298.70		+7.43													
streetinsider-com	nflx	2.56%	298.73	$300.70	+7.46	6,988,844	$304.79	$296.60	$291.27	$301.50	$95.33		85.84				$3.48	
thecramerreport	nflx		291.27	292.33	+0.53	5179014	296.29	286.80										
thestree	nflx	2.56%	$298.73	300.7	7.46	6989944	304.79	296.6	291.27	-301.5	95.33	5.2519159e7		1.5261342077e10				
tickerspy	nflx	2.56%	$298.73	300.70	+7.46	6,989,844	304.79	296.60	291.27	301.50	95.33		83.7	15.2b	0.00%	$0.00		
tmx-quotemedia	nflx	2.56%	298.730	300.700	7.460	6,990,926	304.790	296.600	291.270	301.500	95.330	52,519,159	83.70	15,689,048,368			3.48	
updown	nflx	2.56%	$298.73	$300.70	$7.46	6,984,353	$304.79	$296.60	$291.27	$301.50	$95.33	52.51b	80.97	$15.29b				
wallstreetsurvivor	nflx	2.56%	298.73	300.70	7.46	6,988,844	304.79	296.60		301.50	98.73		83.70	$15b			2.96	
yahoo-finance	nflx	2.56%	298.73	300.75	7.46	6,989,944	304.79	296.60	291.27	304.79	95.33		85.79	15.69b			3.48	
ycharts-com	nflx	+2.55%	298.70		+7.43					301.50	95.33		85.83	15.80b	0.00%		3.48	
zacks	nflx	(2.56%)	298.73		7.46	vol.  6,978,244	304.79	296.60		304.79	95.33		83.7	15.29 b	0.00	0.00	3.48	
advfn	plce	0.92	46.97	46.62	0.43	531966	47.59	46.49										
barchart	plce	+0.92%	46.97	46.86	+0.43	474,295	47.59	46.49	46.54	57.63	39.84		14.70	$1.23 b			+3.17	
barrons	plce	0.92%	46.97	46.62	+0.43	530,888	47.59	46.49				27.44 million		$1.23 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	0.924%	46.970	46.620	0.430	531,966	47.590	46.490		57.63	39.84	25.855mil	14.497	1,214.410mil			3.240	
boston-com	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
bostonmerchant	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
business-insider	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
chron	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
cio-com	plce	+0.92%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003	14.86	1b				
cnn-money	plce	+0.82%today&rsquo;s change	46.92data as of 3:59pm et	46.62	+0.38	523,645	47.59	46.49	46.54				14.8	$1.2b				
easystockalterts	plce	0.92%	46.97	46.62	+0.43	530966	47.59	46.49	46.54	57.63	39.84		14.86				3.16	
eresearch-fidelity-com	plce	0.92%	46.9700	46.6200	0.4300	531,966	47.5900	46.4900	46.5400	57.6300	39.8400	25,855,000	14.64	$1.20b				
finance-abc7-com	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
financial-content	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
finapps-forbes-com	plce	0.9%	$46.97	46.62	0.43	531,966	47.59	46.49	46.54	57.63	39.84	26 mil	14.8	1 bil	0.0	0.00	3.17	
finviz	plce	0.92%	46.97			531,766			46.54	-18.50%	17.90%	25.86m	14.64	1.20b			3.18	
fool	plce	+0.92%	$46.97	$46.62	0.43	531,466	$47.59	$46.49	$46.54	$57.63	$39.84		14.80	$1.21b				
foxbusiness	plce		$46.97		+0.43	536,921			$46.54									
google-finance	plce	(0.92%)	46.97	46.62	+0.43	531,966.00	47.59	46.49		57.63	39.84	25.86m	14.75	1.21b			3.18	
howthemarketworks	plce	0.924%	46.97	46.62	0.43	531,466	47.59	46.49	46.54									
hpcwire	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
insidestocks	plce	+0.92%	46.97	46.86	+0.43	465774	47.59	46.49					price earnings ratio: 14.86					
investopedia	plce	+0.92 %	$46.97	46.62	+0.43				46.54									
investorguide	plce	+0.92%	46.97	46.62	+0.43		47.59	46.62		57.63	39.84		14.91	1.214b			3.121	
marketintellisearch	plce	0.92 %	$46.97	$46.62	0.43	527.70k	$47.59	$46.49	$46.54			25.86m	14.64	1.20b	0.0 %		3.18	
marketwatch	plce	+0.92%	$46.97	open: 46.62	+0.43	6,033	$47.59	$46.49	$46.54	$57.63	$39.84		14.64	$1.23b			3.21	
minyanville	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
msn-money	plce	+0.92%	46.97	46.62	+0.43	531,966	47.59	46.49	46.54	57.63	39.84	25.86 mil	14.91	1.21 bil			3.17	
nasdaq-com	plce	0.92%	$ 46.97	$ 46.62	0.43	531,966	$ 47.59	$ 46.49	$ 46.54	$ 57.63	$ 39.84	26,092,000	14.82	$ 1,225,541,240			$ 3.17	
optimum	plce	+0.92%	46.97 ( 4:00 pm edt)	46.62	+0.43	530,966	47.59	46.49	46.54	57.63	39.84	25.86m	14.9	1.2b			3.16	
paidcontent	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
pc-quote	plce	0.92%	46.97	46.62	0.43	536,921	47.59	46.49	46.54	57.63	39.84	25,618,303	14.7746	1,203,292,000				
personal-wealth-biz	plce	+0.92%	46.97	46.82		536,921	47.59	46.49	46.54	57.63	39.84		14.91			0.00	3.121	
predictwallstreet	plce	+0.92%	46.97		+0.43	531,966												
raymond-james	plce	0.92	46.97	46.62	0.43	531,966	47.59	46.49	46.97	57.63	39.84		14.59				3.22	
renewable-energy-world	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
screamingmedia	plce	+0.92%	$	open: 46.62	+0.43	6,033	$47.59	$46.49	$46.54	$57.63	$39.84		14.64	$1.23b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+0.92%	last trade: 46.97		change: 0.430								p/e ratio: 14.91					
smartmoney	plce	(0.92%)	46.97	$46.62	0.43	531,966	$47.59	$46.49	$46.54	$57.63	$39.84			1,210,000	0.00%	$0.00		
stocknod	plce	+0.9239%	46.97 usd	46.62	+0.4300	531,466	47.59	46.49	46.54	57.63	39.84	25,855,003						
stockpickr	plce	0.92%	$46.97 0.43 | 0.92%	46.62	0.43	531.47k	47.59	46.49	46.54	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	0.73%	46.88		+0.34													
streetinsider-com	plce	0.92%	46.97	$46.62	+0.43	530,966	$47.59	$46.49	$46.54	$57.63	$39.84		14.86				$3.16	
thecramerreport	plce		46.54	46.46	-0.22	564769	47.04	46.11										
thestree	plce	0.92%	$46.97	46.62	0.43	531466	47.59	46.49	46.54	-57.63	39.84	2.5855003e7		1.21576e9				
tickerspy	plce	0.92%	$46.97	46.62	+0.43	531,466	47.59	46.49	46.54	57.63	39.84		14.8	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	0.92%	46.970	46.620	0.430	536,921	47.590	46.490	46.540	57.630	39.840	25,855,003	14.80	1,214,409,491			3.15	
updown	plce	0.92%	$46.97	$46.62	$0.43	530,888	$47.59	$46.49	$46.54	$57.63	$39.84	26.00b	14.75	$1.20b				
wallstreetsurvivor	plce	0.92%	46.97	46.62	0.43	530,966	47.59	46.49		57.63	39.84		14.80	$1b			3.03	
yahoo-finance	plce	0.92%	46.97	46.82	0.43	531,766	47.59	46.62	46.54	57.63	39.84		15.05	1.21b			3.12	
ycharts-com	plce	+0.73%	46.88		+0.34					57.63	39.84		14.98	1.22b	0.00%		3.13	
zacks	plce	(0.92%)	46.97		0.43	vol.  531,366	47.59	46.49		57.63	39.84		14.64	1.20 b	0.00	0.00	3.18	
advfn	cyh	0.04	25.62	25.83	0.01	937532	26.37	25.58										
barchart	cyh	+0.04%	25.62	25.87	+0.01	937,532	26.37	25.58	25.61	42.50	22.33		8.41	$2.38 b			+2.93	
barrons	cyh	0.04%	25.62	25.83	+0.01	936,622	26.37	25.58				92.95 million		$2.51 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	0.039%	25.620	25.830	0.010	937,532	26.370	25.580		42.50	22.32	94.967mil	8.291	2,433.065mil			3.090	
boston-com	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
bostonmerchant	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
business-insider	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
chron	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
cio-com	cyh	+0.04%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424	8.400	2b				
cnn-money	cyh	+0.04%	25.62	25.83	+0.01	937,532	26.37	25.58	25.61				8.4	$2.4b				
easystockalterts	cyh	0.04%	25.62	25.83	+0.01	937532	26.37	25.58	25.61	42.50	22.33		8.40				3.05	
eresearch-fidelity-com	cyh	0.04%	25.6200	25.8300	0.0100	937,532	26.3700	25.5800	25.6100	42.5000	22.3250	94,967,000	8.37	$2.43b				
finance-abc7-com	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
financial-content	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	0.0%	$25.62	25.83	0.01	937,532	26.37	25.58	25.61	42.50	22.32	95 mil	8.7	2 bil	0.0	0.00	2.93	
finviz	cyh	0.04%	25.62			937,532			25.61	-39.72%	14.73%	94.97m	8.37	2.43b			3.06	
fool	cyh	+0.04%	$25.62	$25.83	0.01	937,532	$26.37	$25.58	$25.61	$42.50	$22.33		8.80	$2.43b				
foxbusiness	cyh		$25.62		+0.01	937,532			$25.61									
google-finance	cyh	(0.04%)	25.62	25.83	+0.01	937,532.00	26.37	25.58		42.50	22.33	94.97m	8.36	2.43b			3.06	
howthemarketworks	cyh	0.039%	25.62	25.83	0.01	936,622	26.37	25.58	25.61									
hpcwire	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
insidestocks	cyh	+0.04%	25.62	25.87	+0.01	937500	26.37	25.58					price earnings ratio: 8.74					
investopedia	cyh	+0.04 %	$25.62	25.83	+0.01				25.61									
investorguide	cyh	+0.04%	25.62	25.83	+0.01		26.37	25.58		42.50	22.33		8.78	2.349b			2.918	
marketintellisearch	cyh	0.04 %	$25.62	$25.83	0.01	928.10k	$26.37	$25.58	$25.61			94.97m	8.37	2.43b	0.0 %		3.06	
marketwatch	cyh	+0.04%	$25.64	open: 25.83	+0.01	489	$26.37	$25.58	$25.61	$42.50	$22.33		8.81	$2.51b			2.91	
minyanville	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
msn-money	cyh	+0.04%	25.62	25.83	+0.01	937,532	26.37	25.58	25.61	42.50	22.33	94.97 mil	8.43	2.44 bil			2.92	
nasdaq-com	cyh	0.04%	$ 25.62		0.01	937,532	$ 26.37	$ 25.58	$ 25.61	$ 42.50	$ 22.325	94,967,000	8.74	$ 2,433,054,540			$ 2.93	
optimum	cyh	+0.04%	25.62 ( 4:15 pm edt)	25.83	+0.01	937,532	26.37	25.58	25.61	42.50	22.32	94.97m	8.4	2.4b			3.05	
paidcontent	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
pc-quote	cyh	0.04%	25.62	25.83	0.01	937,532	26.37	25.58	25.61	42.50	22.33	94,929,938	8.42434	2,432,105,000				
personal-wealth-biz	cyh	+0.04%	25.62	25.83		937,532	26.37	25.58	25.61	42.50	22.33		8.78			0.00	2.918	
predictwallstreet	cyh	+0.04%	25.62		+0.01	937,532												
raymond-james	cyh	0.04	25.62	25.83	0.01	937,532	26.37	25.58	25.62	42.50	22.33		8.27				3.10	
renewable-energy-world	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
screamingmedia	cyh	+0.04%	$	open: 25.83	+0.01	489	$26.37	$25.58	$25.61	$42.50	$22.33		8.81	$2.51b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	+0.04%	last trade: 25.62		change: 0.010								p/e ratio: 8.78					
smartmoney	cyh	(0.04%)	25.62	$25.83	0.01	937,532	$26.37	$25.58	$25.61	$42.50	$22.32			2,432,100	0.00%	$0.00		
stocknod	cyh	+0.0390%	25.62 usd	25.83	+0.0100	937,532	26.37	25.58	25.61	42.50	22.32	94,967,424						
stockpickr	cyh	0.04%	$25.62 0.01 | 0.04%	25.83	0.01	937.53k	26.37	25.58	25.61	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	0.04%	25.62		+0.01													
streetinsider-com	cyh	0.04%	25.62	$25.83	+0.01	937,532	$26.37	$25.58	$25.61	$42.50	$22.33		8.40				$3.05	
thecramerreport	cyh		25.61	25.57	-0.12	1653454	26.18	25.54										
thestree	cyh	0.04%	$25.62	25.83	0.01	937532	26.37	25.58	25.61	-42.5	22.33	9.4967424e7		2.44351182e9				
tickerspy	cyh	0.04%	$25.62	25.83	+0.01	937,532	26.37	25.58	25.61	42.50	22.32		8.4	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	0.04%	25.620	25.830	0.010	937,532	26.370	25.580	25.610	42.500	22.325	94,967,424	8.80	2,433,065,403			2.91	
updown	cyh	0.04%	$25.62	$25.83	$0.01	936,133	$26.37	$25.58	$25.61	$42.50	$22.32	94.96b	8.64	$2.43b				
wallstreetsurvivor	cyh	0.04%	25.62	25.83	0.01	936,622	26.37	25.58		42.50	22.33		8.80	$2b			3.01	
yahoo-finance	cyh	0.04%	25.62	25.83	0.01	937,532	26.37	25.58	25.61	42.50	22.33		8.78	2.35b			2.92	
ycharts-com	cyh	+0.04%	25.62		+0.01					42.50	22.32		8.74	2.38b	0.00%		2.93	
zacks	cyh	(0.04%)	25.62		0.01	vol.  937,532	26.37	25.58		42.50	22.33		8.37	2.43 b	0.00	0.00	3.06	
advfn	sbux	0.03	39.58	39.81	0.01	5582943	40.25	39.5										
barchart	sbux	+0.03%	39.58	39.81	+0.01	4,955,428	40.24	39.50	39.57	41.11	22.24		27.41	$29.53 b	1.31%	$0.52	+1.43	
barrons	sbux	0.03%	39.58	39.81	+0.01	5.564m	40.25	39.50				764.20 million		$30.25 billion	1.31%	$0.13		
bloomberg	sbux	0.025%	39.580	39.810	0.010	5,582,943	40.250	39.500		41.11	22.50	749.600mil	27.110	29,669.170mil	1.303	0.130 regular cash	1.460	
boston-com	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,580,188	40.25	39.50	39.57	41.11	22.50	749,600,000						
bostonmerchant	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,580,188	40.25	39.50	39.57	41.11	22.50	749,600,000						
business-insider	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,580,188	40.25	39.50	39.57	41.11	22.50	749,600,000						
chron	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
cio-com	sbux	+0.03%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000	27.68	30b	1.3	0.52		
cnn-money	sbux	+0.03%	39.58	39.81	+0.01	5,561,307	40.25	39.50	39.57				27.7	$29.7b	1.31%			
easystockalterts	sbux	0.03%	39.58	39.81	+0.01	5567287	40.25	39.50	39.57	41.11	22.50		27.68				1.43	
eresearch-fidelity-com	sbux	0.03%	39.5800	39.8100	0.0100	5,570,042	40.2500	39.5000	39.5700	41.1100	22.5000	749,600,000	27.67	$29.66b	1.31%	$0.130000		
finance-abc7-com	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
financial-content	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	0.0%	$39.58	39.81	0.01	5,570,042	40.25	39.50	39.57	41.11	22.50	750 mil	27.7	30 bil	1.3	0.52	1.43	
finviz	sbux	0.03%	39.58			5,569,142			39.57	-3.72%	77.97%	749.60m	27.67	29.66b		0.52	1.43	
fool	sbux	+0.05%	$39.59	$39.81	0.02	5,227,443	$40.25	$39.50	$39.57	$41.11	$22.50		27.80	$29.68b		0.52		
foxbusiness	sbux		$39.58		+0.01	5,608,514			$39.57									
google-finance	sbux	(0.03%)	39.58	39.81	+0.01	5.57m	40.25	39.50		41.11	22.50	749.60m	27.71	29.67b	1.31	0.13	1.43	
howthemarketworks	sbux	0.025%	39.58	39.81	0.01	5,571,719	40.25	39.5	39.57									
hpcwire	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,580,188	40.25	39.50	39.57	41.11	22.50	749,600,000						
insidestocks	sbux	+0.03%	39.58	39.81	+0.01	4779467	40.24	39.50					price earnings ratio: 27.30					
investopedia	sbux	+0.03 %	$39.58	39.81	+0.01				39.57									
investorguide	sbux	+0.03%	39.58	39.81	+0.01		40.25	39.50		38.21	22.50		27.65	29.669b			1.431	
marketintellisearch	sbux	0.03 %	$39.58	$39.81	0.01	5508.60k	$40.25	$39.50	$39.57			749.60m	27.67	29.66b	1.31 %		1.43	
marketwatch	sbux	+0.03%	$39.57	open: 39.81	+0.01	36,187	$40.25	$39.50	$39.57	$41.11	$22.50		27.90	$30.25b	1.31%	0.13	1.42	
minyanville	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
msn-money	sbux	+0.03%	39.58	39.81	+0.01	5.57 mil	40.25	39.50	39.57	41.11	22.50	749.60 mil	27.68	29.79 bil	1.31%	0.52	1.43	
nasdaq-com	sbux	0.03%	$ 39.58	$ 39.81	0.01	5,570,042	$ 40.25	$ 39.50	$ 39.57	$ 41.11	$ 22.50	749,600,000	27.68	$ 29,669,168,000	1.31 %	$0.520000	$ 1.43	
optimum	sbux	+0.03%	39.58 ( 4:00 pm edt)	39.81	+0.01	5,567,287	40.25	39.50	39.57	41.11	22.50	749.60m	27.7	29.7b	1.31	0.52	1.43	
paidcontent	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
pc-quote	sbux	0.03%	39.58	39.81	0.01	5,607,443	40.25	39.5	39.57	41.11	22.50	749,410,611	27.67133	29,661,672,000		0.13		
personal-wealth-biz	sbux	+0.03%	39.58	39.81		5,607,614	40.25	39.50	39.57	38.21	22.50		27.65		1.31	0.52	1.431	
predictwallstreet	sbux	+0.03%	39.58		+0.01	5,570,042												
raymond-james	sbux	0.03	39.58	39.81	0.01	5,570,042	40.25	39.50	39.58	41.11	22.50		26.93				1.47	
renewable-energy-world	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
screamingmedia	sbux	+0.03%	$	open: 39.81	+0.01	49,247	$40.25	$39.50	$39.57	$41.11	$22.50		27.90	$30.25b	1.31%	0.13	1.42	
scroli	sbux	0.03%	sbux 39.58	39.81	0.01	5,084,150	40.25	39.50	39.57	41.11	22.50		27.71				1.43	
simple-stock-quotes	sbux	+0.03%	last trade: 39.58		change: 0.010								p/e ratio: 27.65					
smartmoney	sbux	(0.03%)	39.58	$39.81	0.01	5,570,042	$40.25	$39.50	$39.57	$41.11	$22.50			29,661,700	1.31%	$0.13		
stocknod	sbux	+0.0253%	39.58 usd	39.81	+0.0100	5,567,287	40.25	39.50	39.57	41.11	22.50	749,600,000						
stockpickr	sbux	0.03%	$39.58 0.01 | 0.03%	39.81	0.01	5.57m	40.25	39.50	39.57	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	0.05%	39.59		+0.02													
streetinsider-com	sbux	0.03%	39.58	$39.81	+0.01	5,567,287	$40.25	$39.50	$39.57	$41.11	$22.50		27.68				$1.43	
thecramerreport	sbux		39.57	39.81	-0.17	5800617	40.28	39.53										
thestree	sbux	0.03%	$39.58	39.81	0.01	5570042	40.25	39.5	39.57	-41.11	22.5	7.496e8		2.9789104e10				
tickerspy	sbux	0.03%	$39.58	39.81	+0.01	5,570,042	40.25	39.50	39.57	41.11	22.50		27.7	29.6b	1.31%	$0.13		
tmx-quotemedia	sbux	0.03%	39.580	39.810	0.010	5,608,514	40.250	39.500	39.570	41.110	22.500	749,600,000	27.70	29,669,168,000	1.314	0.130 usd	1.43	
updown	sbux	0.03%	$39.58	$39.81	$0.01	5,557,578	$40.25	$39.50	$39.57	$41.11	$22.50	749.60b	26.95	$29.66b				
wallstreetsurvivor	sbux	0.03%	39.58	39.81	0.01	5,567,287	40.25	39.50		41.11	22.50		27.70	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	0.03%	39.58	39.81	0.01	5,569,142	40.25	39.50	39.57	41.11	22.50		27.66	29.67b	1.30%	0.52	1.43	
ycharts-com	sbux	+0.05%	39.59		+0.02					41.11	22.50		27.69	29.53b	1.30%		1.43	
zacks	sbux	(0.03%)	39.58		0.01	vol.  5,563,765	40.25	39.50		41.11	22.50		27.29	29.66 b	1.31	0.52	1.45	
advfn	xco	-0.51	15.66	16.11	-0.08	8586430	16.37	15.6										
barchart	xco	-0.51%	15.66	16.11	-0.08	8,586,430	16.37	15.60	15.74	21.00	13.17		29.25	$3.34 b	1.05%	$0.16	+2.68	
barrons	xco	0.51%	15.66	16.11	-0.08	8.585m	16.37	15.60				215.74 million		$3.39 billion	1.02%	$0.04		
bloomberg	xco	-0.508%	15.660	16.110	-0.080	8,586,430	16.370	15.600		21.04	13.25	213.815mil	71.182	3,348.348mil	1.022	0.040 regular cash	0.220	
boston-com	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
bostonmerchant	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
business-insider	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
chron	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
cio-com	xco	-0.51%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309	5.843	3b	1	0.16		
cnn-money	xco	-0.51%today&rsquo;s change	15.66data as of 4:00pm et	16.11	-0.08	8,580,941	16.37	15.60	15.74				5.8	$3.3b	1.02%			
easystockalterts	xco	-0.50%	15.66	16.11	-0.08	8586430	16.37	15.60	15.74	21.04	13.25		5.84				2.68	
eresearch-fidelity-com	xco	-0.51%	15.6600	16.1100	-0.0800	8,586,430	16.3700	15.6000	15.7400	21.0400	13.2500	213,815,000	5.87	$3.37b	1.02%	$0.040000		
finance-abc7-com	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
financial-content	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-0.5%	$15.66	16.11	-0.08	8,586,430	16.37	15.60	15.74	21.04	13.25	214 mil	5.8	3 bil	1.0	0.16	2.72	
finviz	xco	-0.51%	15.66			8,586,430			15.74	-25.43%	18.89%	213.82m	5.87	3.37b		0.16	2.68	
fool	xco	-0.51%	$15.66	$16.11	-0.08	8,585,256	$16.37	$15.60	$15.74	$21.04	$13.25		5.70	$3.35b	0.50%	0.16		
foxbusiness	xco		$15.66		-0.08	8,586,430			$15.74									
google-finance	xco	(-0.51%)	15.66	16.11	-0.08	8.59m	16.37	15.60		21.04	13.25	213.82m	5.84	3.35b	1.02	0.04	2.68	
howthemarketworks	xco	-0.508%	15.66	16.11	-0.08	8,585,256	16.37	15.6	15.74									
hpcwire	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
insidestocks	xco	-0.51%	15.66	16.11	-0.08	8585255	16.37	15.60					price earnings ratio: 30.71					
investopedia	xco	-0.51 %	$15.66	16.11	-0.08				15.74									
investorguide	xco	-0.51%	15.66	16.11	-0.08		16.37	15.60		21.04	13.25		5.90	3.348b			2.666	
marketintellisearch	xco	-0.51 %	$15.66	$16.11	-0.08	8593.80k	$16.37	$15.60	$15.74			213.82m	5.87	3.37b	1.02 %		2.68	
marketwatch	xco	-0.51%	$15.66	open: 16.11	-0.08	5,389	$16.37	$15.60	$15.74	$21.04	$13.25		5.88	$3.39b	1.02%	0.04	2.66	
minyanville	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
msn-money	xco	-0.51%	15.66	16.11	-0.08	8.59 mil	16.37	15.60	15.74	21.04	13.25	213.82 mil	5.87	3.25 bil	1.05%	0.16	2.68	
nasdaq-com	xco	0.51%	$ 15.66		0.08	8,586,430	$ 16.37	$ 15.60	$ 15.74	$ 21.04	$ 13.25	213,576,000	5.84	$ 3,344,600,160	1.02 %	$0.160000	$ 2.68	
optimum	xco	-0.51%	15.66 ( 4:15 pm edt)	16.11	-0.08	8,586,430	16.37	15.60	15.74	21.04	13.25	213.82m	5.8	3.3b	1.02	0.16	2.68	
paidcontent	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
pc-quote	xco	-0.51%	15.66	16.11	-0.08	8,586,430	16.37	15.6	15.74	21.04	13.25	214,907,280	5.89513	3,365,448,000		0.04		
personal-wealth-biz	xco	-0.51%	15.66	16.11	-0.08	8,586,430	16.37	15.60	15.74	21.04	13.25		5.90		1.02	0.16	2.666	
predictwallstreet	xco	-0.51%	15.66		-0.08	8,586,430												
raymond-james	xco	-0.51	15.66	16.11	-0.08	8,586,430	16.37	15.60	15.66	21.04	13.25		5.74				2.73	
renewable-energy-world	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
screamingmedia	xco	-0.51%	$	open: 16.11	-0.08	5,389	$16.37	$15.60	$15.74	$21.04	$13.25		5.88	$3.39b	1.02%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-0.51%	last trade: 15.66		change: -0.080								p/e ratio: 5.9					
smartmoney	xco	(-0.51%)	15.66	$16.11	-0.08	8,586,430	$16.37	$15.60	$15.74	$21.04	$13.25			3,365,500	1.02%	$0.04		
stocknod	xco	-0.5083%	15.66 usd	16.11	-0.0800	8,586,430	16.37	15.60	15.74	21.04	13.25	213,815,309						
stockpickr	xco	-0.51%	$15.66 -0.08 | -0.51%	16.12	-0.08	8.59m	16.37	15.60	15.74	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	-0.51%	15.66		-0.08													
streetinsider-com	xco	0.51%	15.66	$16.11	-0.08	8,586,430	$16.37	$15.60	$15.74	$21.04	$13.25		5.84				$2.68	
thecramerreport	xco		15.74	15.13	+0.53	6114806	15.76	15.12										
thestree	xco	-0.51%	$15.66	16.12	-0.08	8586430	16.37	15.6	15.74	-21.04	13.25	2.13815309e8		3.25213085e9				
tickerspy	xco	-0.51%	$15.66	16.11	-0.08	8,586,430	16.37	15.60	15.74	21.04	13.25		5.9	3.3b	1.02%	$0.04		
tmx-quotemedia	xco	-0.51%	15.660	16.110	-0.080	8,586,430	16.370	15.600	15.740	21.040	13.250	213,815,309	5.90	3,348,347,739	1.017	0.040 usd	2.68	
updown	xco	-0.51%	$15.66	$16.11	-$0.08	8,580,941	$16.37	$15.60	$15.74	$21.04	$13.25	213.81b	5.79	$3.36b				
wallstreetsurvivor	xco	-0.51%	15.66	16.11	-0.08	8,585,256	16.37	15.60		21.04	13.25		5.90	$3b	1.00%	0.14 -	3.11	
yahoo-finance	xco	0.51%	15.66	16.11	0.08	8,586,430	16.37	15.60	15.74	21.04	13.25		5.87	3.35b	1.10%	0.16	2.67	
ycharts-com	xco	-0.51%	15.66		-0.08					21.04	13.25		5.87	3.34b	1.11%		2.67	
zacks	xco	(-0.51%)	15.66		-0.08	vol.  8,586,430	16.37	15.60		21.04	13.25		30.27	3.37 b	1.02	0.16	.52	
advfn	bfs	-0.37	39.92	40.19	-0.15	83361	40.73	39.77										
barchart	bfs	-1.26%	39.92	40.73	-0.51	83,361	40.73	39.77	40.43	47.25	36.25		20.19	$746.10 m	3.58%	$1.44	+0.99	
barrons	bfs	0.37%	39.92	40.19	-0.15	81,579	40.73	39.77				18.38 million		$763.68 million	3.61%	$0.36		
bloomberg	bfs	-0.374%	39.920	40.190	-0.150	83,361	40.730	39.770		48.70	37.04	18.692mil	32.992	746.185mil	4.508	0.360 regular cash	1.210	
boston-com	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
bostonmerchant	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
business-insider	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
chron	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
cio-com	bfs	-1.26%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000	49.90	746m	3.5	1.44		
cnn-money	bfs	-0.37%	39.92	40.73	-0.15	81,579	40.73	39.77	40.07				49.9	$746.2m	3.61%			
easystockalterts	bfs	-1.27%	39.92	40.19	-0.51	83361	40.73	39.77	40.43	48.70	37.04		49.90				0.80	
eresearch-fidelity-com	bfs	-0.37%	39.9200	40.1900	-0.1500	83,361	40.7300	39.7700	40.0700	48.7000	37.0400	18,692,000	50.54	$755.72m	3.56%	$0.360000		
finance-abc7-com	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
financial-content	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	-0.4%	$39.92	40.19	-0.15	83,361	40.73	39.77	40.07	48.70	37.04	19 mil		746 mil	3.6	1.44		
finviz	bfs	-1.26%	39.92			83,361			40.43	-17.33%	7.78%	18.69m	50.54	755.64m		1.44	0.80	
fool	bfs	-0.37%	$39.92	$40.19	-0.15	81,579	$40.73	$39.77	$40.07	$48.70	$37.04		40.60	$746.18m	4.10%	1.44		
foxbusiness	bfs		$39.92		-0.51	83,361			$40.43									
google-finance	bfs	(-0.37%)	39.92	40.19	-0.15	83,361.00	40.73	39.77		48.70	37.04	18.69m	49.73	746.18m	3.61	0.36	0.80	
howthemarketworks	bfs	-1.261%	39.92	40.19	-0.51	81,579	40.73	39.77	40.43									
hpcwire	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
insidestocks	bfs	-1.26%	39.92	40.73	-0.51	82079	40.73	39.77										
investopedia	bfs	-1.26 %	$39.92	40.19	-0.51				40.43									
investorguide	bfs	-0.37%	39.92	40.19	-0.15		40.73	39.77		48.70	37.12		40.03	746.1m			1.001	
marketintellisearch	bfs	-0.37 %	$39.92	$40.19	-0.15	81.20k	$40.73	$39.77	$40.07			18.69m	50.54	0.76b	3.56 %		0.80	
marketwatch	bfs	-0.37%	$39.92	open: 40.19	-0.15	1,782	$40.73	$39.77	$40.07	$48.70	$37.04		50.21	$763.68m	3.61%	0.36	0.80	
minyanville	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
msn-money	bfs	-0.37%	39.92	40.19	-0.15	83,361	40.73	39.77	40.07	48.70	37.04	18.69 mil	49.28	750.86 mil	3.58%	1.44	0.99	
nasdaq-com	bfs	1.26%	$ 39.92		0.51	81,579	$ 40.73	$ 39.77	$ 40.43	$ 48.70	$ 37.04	18,692,000	40.32	$ 746,184,640	3.56 %	$1.440000	$ 0.99	
optimum	bfs	-1.26%	39.92 ( 4:15 pm edt)	40.19	-0.51	81,579	40.73	39.77	40.43	48.70	37.04	18.69m	49.9	746.2m	3.61	1.44	0.80	
paidcontent	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
pc-quote	bfs	-0.37%	39.92	40.19	-0.15	83,361	40.73	39.77	40.07	48.70	37.04	18,930,802	49.91358	755,718,000		0.36		
personal-wealth-biz	bfs	-0.37%	39.92	40.19	-0.15	83,361	40.73	39.77	40.07	48.70	37.12		40.03		3.59	1.44	1.001	
predictwallstreet	bfs	-0.37%	39.92		-0.15	83,361												
raymond-james	bfs	-0.37	39.92	40.19	-0.15	83,361	40.73	39.77	39.92	48.70	37.04		49.90				0.80	
renewable-energy-world	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
screamingmedia	bfs	-0.37%	$	open: 40.19	-0.15	1,782	$40.73	$39.77	$40.07	$48.70	$37.04		50.21	$763.68m	3.61%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	-0.37%	last trade: 39.92		change: -0.150								p/e ratio: 40.03					
smartmoney	bfs	(-0.37%)	39.92	$40.19	-0.15	83,361	$40.73	$39.77	$40.07	$48.70	$37.04			755,700	3.56%	$0.36		
stocknod	bfs	-1.261%	39.92 usd	40.19	-0.5100	83,361	40.73	39.77	40.43	48.70	37.04	18,692,000						
stockpickr	bfs	-1.26%	$39.92 -0.51 | -1.26%	40.19	-0.51	83.36k	40.73	39.77	40.43	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	-1.26%	39.92		-0.51													
streetinsider-com	bfs	1.26%	39.92	$40.19	-0.51	83,361	$40.73	$39.77	$40.43	$48.70	$37.04		49.90				$0.80	
thecramerreport	bfs		40.43	40.08	+0.26	39126	41.18	39.88										
thestree	bfs	-1.26%	$39.92	40.19	-0.51	83361	40.73	39.77	40.43	-48.7	37.04	1.8692e7		7.5085764e8				
tickerspy	bfs	-0.37%	$39.92	40.19	-0.15	83,361	40.73	39.77	40.07	48.70	37.04		49.9	755.7m	3.56%	$0.36		
tmx-quotemedia	bfs	-0.37%	39.920	40.190	-0.150	83,361	40.730	39.770	40.070	48.700	37.040	18,692,000	40.80	746,184,640	3.562	0.360 usd	0.99	
updown	bfs	-0.37%	$39.92	$40.19	-$0.15	81,579	$40.73	$39.77	$40.07	$48.70	$37.04	18.69b	40.38	$756m				
wallstreetsurvivor	bfs	-1.26%	39.92	40.19	-0.51	81,579	40.73	39.77		48.70	37.04		40.80	$756m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	0.37%	39.92	40.19	0.15	83,361	40.73	39.77	40.07	48.70	37.04		39.88	746.14m	3.60%	1.44	1.00	
ycharts-com	bfs	-1.26%	39.92		-0.51					48.70	37.09		39.92	746.10m	3.85%		1.00	
zacks	bfs	(-0.37%)	39.92		-0.15	vol.  83,361	40.73	39.77		48.70	37.04		20.32	755.72 m	3.56	1.44	1.99	
advfn	mnro	0.49	36.79	36.85	0.18	252993	37.23	36.49										
barchart	mnro	+0.49%	36.79	36.85	+0.18	252,993	37.23	36.49	36.61	38.48	24.31		25.25	$1.12 b	0.87%	$0.32	+1.45	
barrons	mnro	0.49%	36.79	36.85	+0.18	252,993	37.23	36.49				31.81 million		$1.16 billion	0.87%	$0.08		
bloomberg	mnro	0.492%	36.790	36.850	0.180	252,993	37.230	36.490		38.48	24.53	30.522mil	25.256	1,122.910mil	0.815	0.080 regular cash	1.457	
boston-com	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
bostonmerchant	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
business-insider	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
chron	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
cio-com	mnro	+0.49%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156	25.55	1b	0.8	0.32		
cnn-money	mnro	+0.49%	36.79	36.85	+0.18	252,993	37.23	36.49	36.61				25.5	$1.1b	0.87%			
easystockalterts	mnro	0.49%	36.79	36.85	+0.18	252993	37.23	36.49	36.61	54.74	28.70		25.55				1.44	
eresearch-fidelity-com	mnro	0.49%	36.7900	36.8500	0.1800	252,993	37.2300	36.4900	36.6100	38.4800	24.5333	30,522,000	25.25	$1.12b	0.87%	$0.080000		
finance-abc7-com	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
finance-abc7chicago-com	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
financial-content	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
finapps-forbes-com	mnro	0.5%	$36.79	36.85	0.18	252,993	37.23	36.49	36.61	38.48	24.53	31 mil	25.4	1 bil	0.9	0.32	1.45	
finviz	mnro	0.49%	36.79			252,993			36.61	-4.39%	51.37%	30.49m	25.55	1.12b		0.32	1.44	
fool	mnro	+0.49%	$36.79	$36.85	0.18	247,768	$37.23	$36.49	$36.61	$38.48	$24.53		25.50	$1.12b	0.80%	0.32		
foxbusiness	mnro		$36.79		+0.18	252,993			$36.61									
google-finance	mnro	(0.49%)	36.79	36.85	+0.18	252,993.00	37.23	36.49		38.48	24.53	30.49m	25.61	1.12b	0.87	0.08	1.44	
howthemarketworks	mnro	0.492%	36.79	36.85	0.18	247,568	37.23	36.49	36.61									
hpcwire	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
insidestocks	mnro	+0.49%	36.79	36.85	+0.18	252993	37.23	36.49					price earnings ratio: 25.37					
investopedia	mnro	+0.49 %	$36.79	36.85	+0.18				36.61									
investorguide	mnro	+0.49%	36.79	36.57	+0.18		37.23	36.49		38.48	24.5333		25.41	1.122b			1.441	
marketintellisearch	mnro	0.49 %	$36.79	$36.57	0.18	241.50k	$37.23	$36.49	$36.61			30.49m	25.42	1.12b	0.87 %		1.44	
marketwatch	mnro	+0.49%	$36.79	open: 36.85	+0.18	10,125	$37.23	$36.49	$36.61	$38.48	$24.53		25.75	$1.16b	0.87%	0.08	1.43	
minyanville	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
msn-money	mnro	+0.49%	36.79	36.85	+0.18	252,993	37.23	36.49	36.61	38.48	24.53	30.52 mil	25.55	1.12 bil	0.87%	0.32	1.44	
nasdaq-com	mnro	0.49%	$ 36.79	$ 36.85	0.18	252,993	$ 37.23	$ 36.49	$ 36.61	$ 38.48	$ 24.5333	30,487,000	25.37	$ 1,121,616,730	0.87 %	$0.320000	$ 1.45	
optimum	mnro	+0.49%	36.79 ( 4:30 pm edt)	36.85	+0.18	252,993	37.23	36.49	36.61	54.74	28.70	30.52m	25.5	1.1b	0.87	0.32	1.44	
paidcontent	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
pc-quote	mnro	0.49%	36.79	36.85	0.18	252,993	37.23	36.49	36.61	38.48	24.53	30,372,666	25.42361	1,117,410,000		0.08		
personal-wealth-biz	mnro	+0.49%	36.79	36.57		252,993	37.23	36.49	36.61	38.48	24.5333		25.41		0.82	0.30	1.441	
predictwallstreet	mnro	+0.49%	36.79		+0.18	252,993												
raymond-james	mnro	0.49	36.79	36.85	0.18	252,993	37.23	36.49	36.79	38.48	24.55		24.20				1.52	
renewable-energy-world	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
screamingmedia	mnro	+0.49%	$	open: 36.85	+0.18	10,125	$37.23	$36.49	$36.61	$38.48	$24.53		25.75	$1.16b	0.87%	0.08	1.43	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	+0.49%	last trade: 36.79		change: 0.180								p/e ratio: 25.41					
smartmoney	mnro	(0.49%)	36.79	$36.85	0.18	252,993	$37.23	$36.49	$36.61	$38.48	$24.53			1,117,400	0.87%	$0.08		
stocknod	mnro	+0.4917%	36.79 usd	36.85	+0.1800	252,993	37.23	36.49	36.61	54.74	28.70	30,522,156						
stockpickr	mnro	0.49%	$36.79 0.18 | 0.49%	36.85	0.18	252.99k	37.23	36.49	36.61	38.48	24.53							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	0.41%	36.76		+0.15													
streetinsider-com	mnro	0.49%	36.79	$36.85	+0.18	252,993	$37.23	$36.49	$36.61	$54.74	$28.70		25.55				$1.44	
thecramerreport	mnro		36.61	36.50	-0.17	265431	36.96	36.14										
thestree	mnro	0.49%	$36.79	36.85	0.18	252993	37.23	36.49	36.61	-38.48	24.53	3.0486607e7		1.122604898e9				
tickerspy	mnro	0.49%	$36.79	36.85	+0.18	252,993	37.23	36.49	36.61	38.48	24.53		25.4	1.1b	0.87%	$0.08		
tmx-quotemedia	mnro	0.49%	36.790	36.850	0.180	252,993	37.230	36.490	36.610	38.480	16.356	30,486,607	25.40	1,121,602,272	0.874	0.080 usd	1.44	
updown	mnro	0.49%	$36.79	$36.85	$0.18	242,668	$37.23	$36.49	$36.61	$38.48	$24.53	30.48b	24.09	$1.11b				
wallstreetsurvivor	mnro	0.49%	36.79	36.85	0.18	247,568	37.23	36.49		38.48	25.45		25.40	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.49%	36.79	36.57	0.18	252,993	37.23	36.49	36.61	38.48	24.53		25.53	1.12b	0.90%	0.32	1.44	
ycharts-com	mnro	+0.41%	36.76		+0.15					38.26	24.53		25.53	1.12b	0.90%		1.44	
zacks	mnro	(0.49%)	36.79		0.18	vol.  252,993	37.23	36.49		38.48	24.53		25.13	1.12 b	0.87	0.32	1.46	
advfn	untd	1.13	6.24	6.23	0.07	384510	6.33	6.15										
barchart	untd	+1.13%	6.24	6.23	+0.07	389,165	6.33	6.15	6.17	7.28	4.55		7.27	$549.18 m	6.47%	$0.40	+0.59	
barrons	untd	1.13%	6.24	6.23	+0.07	384,510	6.33	6.15				87.06 million		$568.17 million	6.41%	$0.1		
bloomberg	untd	1.135%	6.240	6.230	0.070	384,510	6.330	6.150		7.50	4.75	88.638mil	9.905	553.103mil	6.421	0.100 regular cash	0.630	
boston-com	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
bostonmerchant	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
business-insider	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
chron	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
cio-com	untd	+1.13%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360	10.58	553m	6.2	0.4		
cnn-money	untd	+1.13%today&rsquo;s change	6.24data as of 4:00pm et	6.23	+0.07	369,230	6.33	6.15	6.17				10.6	$553.1m	6.41%			
easystockalterts	untd	1.12%	6.24	6.23	+0.07	384510	6.33	6.15	6.17	7.50	4.75		10.58				0.59	
eresearch-fidelity-com	untd	1.13%	6.2400	6.2300	0.0700	384,510	6.3300	6.1500	6.1700	7.5000	4.7500	88,638,000	10.46	$546.90m	6.48%	$0.100000		
finance-abc7-com	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
financial-content	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
finapps-forbes-com	untd	1.1%	$6.24	6.23	0.07	384,510	6.33	6.15	6.17	7.50	4.75	89 mil	10.6	553 mil	6.4	0.40	0.59	
finviz	untd	1.13%	6.24			384,510			6.17	-14.25%	37.20%	88.64m	10.46	546.91m		0.40	0.59	
fool	untd	+1.13%	$6.24	$6.23	0.07	384,510	$6.33	$6.15	$6.17	$7.50	$4.75		10.50	$553.10m	6.20%	0.40		
foxbusiness	untd		$6.24		+0.07	385,810			$6.17									
google-finance	untd	(1.13%)	6.24	6.23	+0.07	384,510.00	6.33	6.15		7.50	4.75	88.64m	10.66	553.10m	6.41	0.10	0.59	
howthemarketworks	untd	1.135%	6.24	6.23	0.07	369,130	6.33	6.15	6.17									
hpcwire	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
insidestocks	untd	+1.13%	6.24	6.23	+0.07	384510	6.33	6.15					price earnings ratio: 5.83					
investopedia	untd	+1.13 %	$6.24	6.23	+0.07				6.17									
investorguide	untd	+1.13%	6.24	6.33	+0.07		6.33	6.15		7.50	4.75		10.46	553.1m			0.59	
marketintellisearch	untd	1.13 %	$6.24	$6.33	0.07	366.00k	$6.23	$6.15	$6.17			88.64m	10.46	0.55b	6.48 %		0.59	
marketwatch	untd	+1.13%	$6.24	open: 6.23	+0.07	15,080	$6.33	$6.15	$6.17	$7.50	$4.75		10.62	$568.17m	6.41%	0.10	0.59	
minyanville	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
msn-money	untd	+1.13%	6.24	6.23	+0.07	384,510	6.33	6.15	6.17	7.50	4.75	88.64 mil	10.58	547.79 mil	6.47%	0.40	0.59	
nasdaq-com	untd	1.13%	$ 6.24	$ 6.23	0.07	384,510	$ 6.33	$ 6.15	$ 6.17	$ 7.50	$ 4.75	88,638,000	10.58	$ 553,101,120	6.48 %	$0.400000	$ 0.59	
optimum	untd	+1.13%	6.24 ( 4:00 pm edt)	6.23	+0.07	384,210	6.33	6.15	6.17	7.50	4.75	88.64m	10.6	553.1m	6.41	0.40	0.59	
paidcontent	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
pc-quote	untd	1.13%	6.24	6.23	0.07	384,510	6.33	6.15	6.17	7.50	4.75	87,643,670	10.45763	546,897,000		0.1		
personal-wealth-biz	untd	+1.13%	6.24	6.33		385,810	6.33	6.15	6.17	7.50	4.75		10.46		6.48	0.40	0.59	
predictwallstreet	untd	+1.13%	6.24		+0.07	384,510												
raymond-james	untd	1.13	6.24	6.23	0.07	384,510	6.33	6.15	6.24	7.50	4.75		10.58				0.59	
renewable-energy-world	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
screamingmedia	untd	+1.13%	$	open: 6.23	+0.07	15,080	$6.33	$6.15	$6.17	$7.50	$4.75		10.62	$568.17m	6.41%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+1.13%	last trade: 6.24		change: 0.070								p/e ratio: 10.46					
smartmoney	untd	(1.13%)	6.24	$6.23	0.07	384,510	$6.33	$6.15	$6.17	$7.50	$4.75			546,900	6.48%	$0.10		
stocknod	untd	+1.135%	6.240 usd	6.230	+0.0700	384,510	6.330	6.150	6.170	7.500	4.750	88,638,360						
stockpickr	untd	1.13%	$6.24 0.07 | 1.13%	6.23	0.07	384.51k	6.33	6.15	6.17	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	1.14%	6.24		+0.07													
streetinsider-com	untd	1.13%	6.24	$6.23	+0.07	384,210	$6.33	$6.15	$6.17	$7.50	$4.75		10.58				$0.59	
thecramerreport	untd		6.17	6.20	-0.01	385257	6.27	6.09										
thestree	untd	1.13%	$6.24	6.23	0.07	384510	6.33	6.15	6.17	-7.5	4.75	8.863836e7		5.47785065e8				
tickerspy	untd	1.13%	$6.24	6.23	+0.07	384,510	6.33	6.15	6.17	7.50	4.75		10.5	543.6m	6.48%	$0.10		
tmx-quotemedia	untd	1.13%	6.240	6.230	0.070	385,810	6.330	6.150	6.170	7.500	4.750	88,638,360	10.50	553,103,366	6.483	0.100 usd	0.59	
updown	untd	1.13%	$6.24	$6.23	$0.07	369,430	$6.33	$6.15	$6.17	$7.50	$4.75	88.63b	10.39	$547m				
wallstreetsurvivor	untd	1.13%	6.24	6.23	0.07	369,130	6.33	6.15		7.50	4.75		10.50	$547m	6.50%	0.40 -	0.58	
yahoo-finance	untd	1.13%	6.24	6.33	0.07	384,510	6.33	6.15	6.17	7.50	4.75		10.58	553.10m	6.50%	0.40	0.59	
ycharts-com	untd	+1.13%	6.24		+0.07					7.50	4.75		10.58	549.18m	7.02%		0.59	
zacks	untd	(1.13%)	6.24		0.07	vol.  384,510	6.33	6.15		7.50	4.75		7.26	546.90 m	6.48	0.40	.85	
advfn	cyn	-0.29	54.26	54.71	-0.16	248682	54.82	54.12										
barchart	cyn	-0.29%	54.26	54.78	-0.16	248,682	54.82	54.12	54.42	63.27	46.78		19.79	$2.88 b	1.5%	$0.80	+2.91	
barrons	cyn	0.29%	54.26	54.71	-0.16	248,015	54.82	54.12				52.46 million		$2.90 billion	1.47%	$0.2		
bloomberg	cyn	-0.294%	54.260	54.710	-0.160	248,682	54.820	54.120		63.71	47.19	53.178mil	19.039	2,885.455mil	1.105	0.200 regular cash	2.850	
boston-com	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
bostonmerchant	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
business-insider	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
chron	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
cio-com	cyn	-0.29%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300	18.65	3b	1.5	0.8		
cnn-money	cyn	-0.29%	54.26	54.71	-0.16	248,682	54.82	54.12	54.42				18.6	$2.9b	1.47%			
easystockalterts	cyn	-0.29%	54.26	54.71	-0.16	248682	54.82	54.12	54.42	63.71	47.19		18.65				2.91	
eresearch-fidelity-com	cyn	-0.29%	54.2600	54.7100	-0.1600	248,682	54.8200	54.1200	54.4200	63.7100	47.1900	53,178,000	18.70	$2.89b	1.47%	$0.200000		
finance-abc7-com	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
financial-content	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-0.3%	$54.26	54.71	-0.16	248,682	54.82	54.12	54.42	63.71	47.19	53 mil	18.6	3 bil	1.5	0.80	2.91	
finviz	cyn	-0.29%	54.26			248,682			54.42	-14.24%	16.01%	53.18m	22.33	2.89b		0.80	2.43	
fool	cyn	-0.29%	$54.26	$54.71	-0.16	248,470	$54.82	$54.12	$54.42	$63.71	$47.19		18.30	$2.89b	0.80%	0.80		
foxbusiness	cyn		$54.26		-0.16	248,682			$54.42									
google-finance	cyn	(-0.29%)	54.26	54.71	-0.16	248,682.00	54.82	54.12		63.71	47.19	53.18m	22.33	2.89b	1.47	0.20	2.43	
howthemarketworks	cyn	-0.294%	54.26	54.71	-0.16	248,470	54.82	54.12	54.42									
hpcwire	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
insidestocks	cyn	-0.29%	54.26	54.78	-0.16	248600	54.82	54.12					price earnings ratio: 19.38					
investopedia	cyn	-0.29 %	$54.26	54.71	-0.16				54.42									
investorguide	cyn	-0.29%	54.26	54.71	-0.16		54.82	54.12		63.71	47.19		18.71	2.885b			2.908	
marketintellisearch	cyn	-0.29 %	$54.26	$54.71	-0.16	224.40k	$54.82	$54.12	$54.42			53.18m	22.40	2.89b	1.47 %		2.43	
marketwatch	cyn	-0.29%	$54.26	open: 54.71	-0.16	4,085	$54.82	$54.12	$54.42	$63.71	$47.19		18.56	$2.90b	1.47%	0.20	2.92	
minyanville	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
msn-money	cyn	-0.29%	54.26	54.71	-0.16	248,682	54.82	54.12	54.42	63.71	47.19	53.18 mil	18.65	2.83 bil	1.50%	0.80	2.43	
nasdaq-com	cyn	0.29%	$ 54.26		0.16	248,682	$ 54.82	$ 54.12	$ 54.42	$ 63.71	$ 47.19	53,178,000	18.65	$ 2,885,438,280	1.47 %	$0.800000	$ 2.91	
optimum	cyn	-0.29%	54.26 ( 4:15 pm edt)	54.71	-0.16	248,682	54.82	54.12	54.42	63.71	47.19	53.18m	18.6	2.9b	1.47	0.80	2.91	
paidcontent	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
pc-quote	cyn	-0.29%	54.26	54.71	-0.16	248,682	54.82	54.12	54.42	63.71	47.19	53,334,810	18.70103	2,893,947,000		0.2		
personal-wealth-biz	cyn	-0.29%	54.26	54.71	-0.16	248,682	54.82	54.12	54.42	63.71	47.19		18.71		1.10	0.60	2.908	
predictwallstreet	cyn	-0.29%	54.26		-0.16	248,682												
raymond-james	cyn	-0.29	54.26	54.71	-0.16	248,682	54.82	54.12	54.26	63.71	47.19		18.52				2.93	
renewable-energy-world	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
screamingmedia	cyn	-0.29%	$	open: 54.71	-0.16	4,085	$54.82	$54.12	$54.42	$63.71	$47.19		18.56	$2.90b	1.47%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-0.29%	last trade: 54.26		change: -0.160								p/e ratio: 18.71					
smartmoney	cyn	(-0.29%)	54.26	$54.71	-0.16	248,682	$54.82	$54.12	$54.42	$63.71	$47.19			2,894,000	1.47%	$0.20		
stocknod	cyn	-0.2940%	54.26 usd	54.71	-0.1600	248,682	54.82	54.12	54.42	63.71	47.19	53,178,300						
stockpickr	cyn	-0.29%	$54.26 -0.16 | -0.29%	54.71	-0.16	248.68k	54.82	54.12	54.42	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	-0.28%	54.27		-0.15													
streetinsider-com	cyn	0.29%	54.26	$54.71	-0.16	248,682	$54.82	$54.12	$54.42	$63.71	$47.19		18.65				$2.91	
thecramerreport	cyn		54.42	53.95	+1.18	540267	55.29	53.17										
thestree	cyn	-0.29%	$54.26	54.71	-0.16	248682	54.82	54.12	54.42	-63.71	47.19	5.31783e7		2.831212692e9				
tickerspy	cyn	-0.29%	$54.26	54.71	-0.16	248,682	54.82	54.12	54.42	63.71	47.19		18.7	2.8b	1.47%	$0.20		
tmx-quotemedia	cyn	-0.29%	54.260	54.710	-0.160	248,682	54.820	54.120	54.420	63.710	47.190	53,178,300	18.70	2,885,454,558	1.474	0.200 usd	2.91	
updown	cyn	-0.29%	$54.26	$54.71	-$0.16	244,142	$54.82	$54.12	$54.42	$63.71	$47.19	53.17b	18.29	$2.89b				
wallstreetsurvivor	cyn	-0.29%	54.26	54.71	-0.16	248,470	54.82	54.12		63.71	47.19		18.70	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	0.29%	54.26	54.71	0.16	248,682	54.82	54.12	54.42	63.71	47.19		18.66	2.89b	1.50%	0.80	2.91	
ycharts-com	cyn	-0.28%	54.27		-0.15					63.71	47.19		18.65	2.88b	1.50%		2.91	
zacks	cyn	(-0.29%)	54.26		-0.16	vol.  248,682	54.82	54.12		63.71	47.19		20.23	2.89 b	1.47	0.80	2.69	
advfn	myl	-0.46	24.02	24.28	-0.11	4879050	24.4	23.99										
barchart	myl	-0.46%	24.02	24.28	-0.11	4,438,428	24.40	23.99	24.13	25.46	16.87		14.40	$10.50 b			+0.73	
barrons	myl	0.46%	24.02	24.28	-0.11	4.870m	24.40	23.99				328.98 million		$10.97 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-0.456%	24.020	24.280	-0.110	4,879,050	24.400	23.990		25.46	16.87	439.251mil	20.008	10,546.430mil			1.200	
boston-com	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
bostonmerchant	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
business-insider	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
chron	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
cio-com	myl	-0.46%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481	34.81	11b				
cnn-money	myl	-0.46%	24.02	24.28	-0.11	4,870,602	24.40	23.99	24.13				34.8	$10.6b				
easystockalterts	myl	-0.45%	24.02	24.28	-0.11	4876351	24.40	23.99	24.13	25.46	16.87		34.81				0.69	
eresearch-fidelity-com	myl	-0.46%	24.0200	24.2800	-0.1100	4,879,050	24.4000	23.9900	24.1300	25.4600	16.8700	439,251,000	33.05	$10.60b				
finance-abc7-com	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
financial-content	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-0.5%	$24.02	24.28	-0.11	4,879,050	24.40	23.99	24.13	25.46	16.87	439 mil	32.9	11 bil	0.0	0.00	0.73	
finviz	myl	-0.46%	24.02			4,879,050			24.13	-5.66%	42.38%	439.25m	33.05	10.60b			0.73	
fool	myl	-0.46%	$24.02	$24.28	-0.11	4,879,050	$24.40	$23.99	$24.13	$25.46	$16.87		35.30	$10.55b	1.20%	0.24		
foxbusiness	myl		$24.02		-0.11	4,939,302			$24.13									
google-finance	myl	(-0.46%)	24.02	24.28	-0.11	4.88m	24.40	23.99		25.46	16.87	439.25m	32.91	10.55b			0.73	
howthemarketworks	myl	-0.456%	24.02	24.28	-0.11	4,876,351	24.4	23.99	24.13									
hpcwire	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
insidestocks	myl	-0.46%	24.02	24.28	-0.11	4347344	24.40	23.99					price earnings ratio: 14.21					
investopedia	myl	-0.46 %	$24.02	24.28	-0.11				24.13									
investorguide	myl	-0.46%	24.02	24.21	-0.11		24.40	23.99		25.46	16.55		33.15	10.551b			0.728	
marketintellisearch	myl	-0.41 %	$24.03	$24.28	-0.10	4815.80k	$24.40	$23.99	$24.13			439.25m	33.05	10.60b	0.0 %		0.73	
marketwatch	myl	-0.46%	$24.02	open: 24.28	-0.11	96,147	$24.40	$23.99	$24.13	$25.46	$16.87		35.74	$10.97b			0.67	
minyanville	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
msn-money	myl	-0.46%	24.02	24.28	-0.11	4.88 mil	24.40	23.99	24.13	25.46	16.87	439.25 mil	33.83	10.69 bil			0.73	
nasdaq-com	myl	0.46%	$ 24.02	$ 24.28	0.11	4,879,050	$ 24.40	$ 23.99	$ 24.13	$ 25.46	$ 16.87	439,251,000	32.9	$ 10,550,809,020	0.99 %	$0.240000	$ 0.73	
optimum	myl	-0.50%	24.01 ( 4:00 pm edt)	24.28	-0.12	4,779,361	24.40	23.99	24.13	25.46	16.87	439.25m	34.8	10.5b			0.69	
paidcontent	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
pc-quote	myl	-0.46%	24.02	24.28	-0.11	4,939,302	24.4	23.99	24.13	25.46	16.87	441,262,573	33.98592	10,599,127,000		0.06		
personal-wealth-biz	myl	-0.46%	24.02	24.21	-0.11	4,939,302	24.40	23.99	24.13	25.46	16.55		33.15			0.00	0.728	
predictwallstreet	myl	-0.46%	24.02		-0.11	4,879,050												
raymond-james	myl	-0.46	24.02	24.28	-0.11	4,879,050	24.40	23.99	24.02	25.46	16.87		31.20				0.77	
renewable-energy-world	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
screamingmedia	myl	-0.46%	$	open: 24.28	-0.11	75,088	$24.40	$23.99	$24.13	$25.46	$16.87		35.74	$10.97b			0.67	
scroli	myl	-0.46%	myl 24.02	24.28	-0.11	4,200,688	24.40	23.99	24.13	25.46	16.87		32.91				0.73	
simple-stock-quotes	myl	-0.46%	last trade: 24.02		change: -0.110								p/e ratio: 33.15					
smartmoney	myl	(-0.46%)	24.02	$24.28	-0.11	4,879,050	$24.40	$23.99	$24.13	$25.46	$16.87			10,599,100	0.00%	$0.06		
stocknod	myl	-0.4559%	24.02 usd	24.28	-0.1100	4,876,351	24.40	23.99	24.13	25.46	16.87	439,251,481						
stockpickr	myl	-0.46%	$24.02 -0.11 | -0.46%	24.28	-0.11	4.88m	24.40	23.99	24.13	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-0.54%	24.00		-0.13													
streetinsider-com	myl	0.46%	24.02	$24.28	-0.11	4,876,351	$24.40	$23.99	$24.13	$25.46	$16.87		34.81				$0.69	
thecramerreport	myl		24.13	24.41	-0.20	4357909	24.58	24.13										
thestree	myl	-0.46%	$24.02	24.28	-0.11	4879050	24.4	23.99	24.13	-25.46	16.87	4.39251481e8		1.0686988533e10				
tickerspy	myl	-0.46%	$24.02	24.28	-0.11	4,879,050	24.40	23.99	24.13	25.46	16.87		34.0	10.5b	0.00%	$0.06		
tmx-quotemedia	myl	-0.46%	24.020	24.280	-0.110	4,939,302	24.400	23.990	24.130	25.460	16.870	439,251,481	35.00	10,550,820,574			0.69	
updown	myl	-0.46%	$24.02	$24.28	-$0.11	4,869,210	$24.40	$23.99	$24.13	$25.46	$16.87	439.25b	32.30	$10.59b				
wallstreetsurvivor	myl	-0.46%	24.02	24.28	-0.11	4,876,351	24.40	23.99		25.46	16.97		35.00	$11b			0.68	
yahoo-finance	myl	0.46%	24.02	24.21	0.11	4,879,050	24.40	23.99	24.13	25.46	16.87		32.99	10.55b			0.73	
ycharts-com	myl	-0.54%	24.00		-0.13					25.46	16.87		33.80	10.49b	0.00%		0.71	
zacks	myl	(-0.46%)	24.02		-0.11	vol.  4,876,200	24.40	23.99		25.46	16.87		14.28	10.60 b	0.00	0.00	1.69	
advfn	rli	0.35	63.13	63.12	0.22	72659	63.68	62.847										
barchart	rli	+0.35%	63.13	63.12	+0.22	72,659	63.68	62.85	62.91	64.60	45.00		11.50	$1.33 b	1.9%	$1.20	+6.12	
barrons	rli	0.35%	63.13	63.12	+0.22	69,566	63.68	62.847				21.24 million		$1.34 billion	1.90%	$0.3		
bloomberg	rli	0.350%	63.130	63.120	0.220	72,659	63.680	62.847		64.60	45.69	21.056mil	11.520	1,329.285mil	12.954	0.300 regular cash	5.480	
boston-com	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
bostonmerchant	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
business-insider	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
chron	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
cio-com	rli	+0.35%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305	10.33	1b	1.9	1.2		
cnn-money	rli	+0.35%today&rsquo;s change	63.13data as of 4:05pm et	63.12	+0.22	68,666	63.68	62.85	62.91				10.3	$1.3b	1.90%			
easystockalterts	rli	0.35%	63.13	63.12	+0.22	72659	63.68	62.85	62.91	64.60	50.86		10.33				6.11	
eresearch-fidelity-com	rli	0.35%	63.1300	63.1200	0.2200	72,659	63.6800	62.8470	62.9100	64.6000	50.8600	21,056,000	10.28	$1.32b	1.91%	$0.300000		
finance-abc7-com	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
financial-content	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
finapps-forbes-com	rli	0.3%	$63.13	63.12	0.22	72,659	63.68	62.85	62.91	64.60	50.86	21 mil	10.3	1 bil	1.9	1.20	6.12	
finviz	rli	0.35%	63.13			72,659			62.91	-2.28%	41.06%	21.06m	10.28	1.32b		1.20	6.12	
fool	rli	+0.35%	$63.13	$63.12	0.22	69,566	$63.68	$62.85	$62.91	$64.60	$50.86		10.30	$1.33b	2.20%	1.20		
foxbusiness	rli		$63.13		+0.22	72,659			$62.91									
google-finance	rli	(0.35%)	63.13	63.12	+0.22	72,659.00	63.68	62.85		64.60	50.86	21.06m	10.32	1.33b	1.90	0.30	6.12	
howthemarketworks	rli	0.35%	63.13	63.12	0.22	69,566	63.68	62.847	62.91									
hpcwire	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
insidestocks	rli	+0.35%	63.13	63.12	+0.22	69566	63.68	62.85					price earnings ratio: 11.52					
investopedia	rli	+0.35 %	$63.13	63.12	+0.22				62.91									
investorguide	rli	+0.35%	63.13	63.12	+0.22		63.68	62.847		61.97	50.86		10.29	1.329b			6.112	
marketintellisearch	rli	0.35 %	$63.13	$63.12	0.22	63.60k	$63.68	$62.85	$62.91			21.06m	10.28	1.32b	1.91 %		6.12	
marketwatch	rli	+0.35%	$63.13	open: 63.12	+0.22	3,993	$63.68	$62.85	$62.91	$64.60	$50.86		10.36	$1.34b	1.90%	0.30	6.09	
minyanville	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
msn-money	rli	+0.35%	63.13	63.12	+0.22	72,659	63.68	62.85	62.91	64.60	50.86	21.06 mil	10.33	1.33 bil	1.90%	1.20	6.12	
nasdaq-com	rli	0.35%	$ 63.13		0.22	69,566	$ 63.68	$ 62.847	$ 62.91	$ 64.60	$ 50.86	21,056,000	10.32	$ 1,329,265,280	1.91 %	$1.200000	$ 6.12	
optimum	rli	+0.35%	63.13 ( 4:15 pm edt)	63.12	+0.22	69,566	63.68	62.85	62.91	64.60	50.86	21.06m	10.3	1.3b	1.90	1.20	6.11	
paidcontent	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
pc-quote	rli	0.35%	63.13	63.12	0.22	72,659	63.68	62.847	62.91	64.60	50.86	20,982,623	10.29624	1,324,633,000		0.3		
personal-wealth-biz	rli	+0.35%	63.13	63.12		72,659	63.68	62.847	62.91	61.97	50.86		10.29		13.45	8.46	6.112	
predictwallstreet	rli	0.00%	62.91		0.00													
raymond-james	rli	0.35	63.13	63.12	0.22	72,659	63.68	62.85	63.13	64.60	50.86		10.22				6.18	
renewable-energy-world	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
screamingmedia	rli	+0.35%	$	open: 63.12	+0.22	3,993	$63.68	$62.85	$62.91	$64.60	$50.86		10.36	$1.34b	1.90%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	+0.35%	last trade: 63.13		change: 0.220								p/e ratio: 10.29					
smartmoney	rli	(0.35%)	63.13	$63.12	0.22	72,659	$63.68	$62.85	$62.91	$64.60	$50.86			1,324,700	1.91%	$0.30		
stocknod	rli	+0.3497%	63.13 usd	63.12	+0.2200	72,659	63.68	62.85	62.91	64.60	50.86	21,056,305						
stockpickr	rli	0.35%	$63.13 0.22 | 0.35%	63.12	0.22	69.57k	63.68	62.85	62.91	64.60	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	0.30%	63.10		+0.19													
streetinsider-com	rli	0.35%	63.13	$63.12	+0.22	72,659	$63.68	$62.85	$62.91	$64.60	$50.86		10.33				$6.11	
thecramerreport	rli		62.91	62.81	-0.12	47262	63.49	62.58										
thestree	rli	0.35%	$63.13	63.12	0.22	69566	63.68	62.85	62.91	-64.6	50.86	2.1056305e7		1.327178904e9				
tickerspy	rli	0.35%	$63.13	63.12	+0.22	72,659	63.68	62.85	62.91	64.60	50.86		10.3	1.3b	1.91%	$0.30		
tmx-quotemedia	rli	0.35%	63.130	63.120	0.220	72,659	63.680	62.847	62.910	64.600	50.860	21,056,305	10.30	1,329,284,535	1.907	0.300 usd	6.11	
updown	rli	0.35%	$63.13	$63.12	$0.22	68,666	$63.68	$62.85	$62.91	$64.60	$50.86	21.05b	10.18	$1.32b				
wallstreetsurvivor	rli	0.35%	63.13	63.12	0.22	69,566	63.68	62.85		64.60	50.86		10.30	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.35%	63.13	63.12	0.22	72,659	63.68	62.85	62.91	64.60	50.86		10.33	1.33b	1.90%	1.20	6.11	
ycharts-com	rli	+0.30%	63.10		+0.19					64.60	50.86		10.33	1.33b	1.89%		6.11	
zacks	rli	(0.35%)	63.13		0.22	vol.  72,659	63.68	62.85		64.60	50.86		11.48	1.32 b	1.91	1.20	5.48	
advfn	lfus	-0.46	56.87	57.35	-0.26	111771	57.71	56.53										
barchart	lfus	-0.46%	56.87	57.35	-0.26	111,771	57.71	56.53	57.13	66.22	31.20		14.96	$1.25 b	1.02%	$0.60	+3.78	
barrons	lfus	0.46%	56.87	57.35	-0.26	111,071	57.71	56.53				22.21 million		$1.26 billion	1.06%	$0.15		
bloomberg	lfus	-0.455%	56.870	57.350	-0.260	111,771	57.710	56.530		66.38	31.47	22.730mil	14.695	1,292.657mil	0.791	0.150 regular cash	3.870	
boston-com	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
bostonmerchant	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
business-insider	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
chron	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
cio-com	lfus	-0.46%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038	15.04	1b	1	0.6		
cnn-money	lfus	-0.46%	56.87	57.35	-0.26	111,071	57.71	56.53	57.13				15.0	$1.3b	1.06%			
easystockalterts	lfus	-0.45%	56.87	57.35	-0.26	111771	57.71	56.53	57.13	66.38	31.47		15.04				3.78	
eresearch-fidelity-com	lfus	-0.46%	56.8700	57.3500	-0.2600	111,771	57.7100	56.5300	57.1300	66.3800	31.4700	22,730,000	15.11	$1.30b	1.05%	$0.150000		
finance-abc7-com	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
finance-abc7chicago-com	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
financial-content	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
finapps-forbes-com	lfus	-0.5%	$56.87	57.35	-0.26	111,771	57.71	56.53	57.13	66.38	31.47	23 mil	15.0	1 bil	1.1	0.60	3.78	
finviz	lfus	-0.46%	56.87			111,071			57.13	-14.11%	82.34%	22.73m	15.01	1.29b		0.60	3.79	
fool	lfus	-0.46%	$56.87	$57.35	-0.26	111,071	$57.71	$56.53	$57.13	$66.38	$31.47		16.10	$1.29b		0.60		
foxbusiness	lfus		$56.87		-0.26	111,771			$57.13									
google-finance	lfus	(-0.46%)	56.87	57.35	-0.26	111,771.00	57.71	56.53		66.38	31.47	22.73m	15.01	1.29b	1.06	0.15	3.79	
howthemarketworks	lfus	-0.455%	56.87	57.35	-0.26	106,573	57.71	56.53	57.13									
hpcwire	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
insidestocks	lfus	-0.46%	56.87	57.35	-0.26	111771	57.71	56.53					price earnings ratio: 14.81					
investopedia	lfus	-0.46 %	$56.87	57.35	-0.26				57.13									
investorguide	lfus	-0.46%	56.87	57.35	-0.26		57.71	56.53		66.38	30.54		15.05	1.293b			3.795	
marketintellisearch	lfus	-0.46 %	$56.87	$57.30	-0.26	106.00k	$57.71	$56.53	$57.13			22.73m	15.07	1.30b	1.05 %		3.79	
marketwatch	lfus	-0.46%	$57.13	open: 57.35	-0.26	7,136	$57.71	$56.53	$57.13	$66.38	$31.47		22.94	$1.26b	1.06%	0.15	2.48	
minyanville	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
msn-money	lfus	-0.46%	56.87	57.35	-0.26	111,771	57.71	56.53	57.13	66.38	31.47	22.73 mil	15.01	1.34 bil	1.02%	0.60	3.79	
nasdaq-com	lfus	0.46%	$ 56.87	$ 57.35	0.26	111,771	$ 57.71	$ 56.53	$ 57.13	$ 66.38	$ 31.47	22,730,000	15.05	$ 1,292,655,100			$ 3.78	
optimum	lfus	-0.46%	56.87 ( 4:30 pm edt)	57.35	-0.26	111,071	57.71	56.53	57.13	66.38	31.47	22.73m	15.0	1.3b	1.06	0.60	3.78	
paidcontent	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
pc-quote	lfus	-0.46%	56.87	57.35	-0.26	111,771	57.71	56.53	57.13	66.38	31.47	22,833,919	15.07388	1,298,565,000		0.15		
personal-wealth-biz	lfus	-0.46%	56.87	57.30	-0.26	111,771	57.71	56.53	57.13	66.38	30.54		15.05		0.79	0.45	3.795	
predictwallstreet	lfus	-0.46%	56.87		-0.26	111,771												
raymond-james	lfus	-0.46	56.87	57.35	-0.26	111,771	57.71	56.53	56.87	66.38	31.47		14.81				3.84	
renewable-energy-world	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
screamingmedia	lfus	-0.46%	$	open: 57.35	-0.26	7,136	$57.71	$56.53	$57.13	$66.38	$31.47		22.94	$1.26b	1.06%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-0.46%	last trade: 56.87		change: -0.260								p/e ratio: 15.05					
smartmoney	lfus	(-0.46%)	56.87	$57.35	-0.26	111,771	$57.71	$56.53	$57.13	$66.38	$31.47			1,298,600	1.05%	$0.15		
stocknod	lfus	-0.4551%	56.87 usd	57.35	-0.2600	111,771	57.71	56.53	57.13	66.38	31.47	22,730,038						
stockpickr	lfus	-0.46%	$56.87 -0.26 | -0.46%	57.35	-0.26	111.07k	57.71	56.53	57.13	66.38	31.47							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-0.33%	56.94		-0.19													
streetinsider-com	lfus	0.46%	56.87	$57.35	-0.26	111,771	$57.71	$56.53	$57.13	$66.38	$31.47		15.04				$3.78	
thecramerreport	lfus		57.13	58.03	-1.65	128947	58.71	57.11										
thestree	lfus	-0.46%	$56.87	57.35	-0.26	111071	57.71	56.53	57.13	-66.38	31.47	2.2730038e7		1.336071634e9				
tickerspy	lfus	-0.46%	$56.87	57.35	-0.26	111,071	57.71	56.53	57.13	66.38	31.47		15.1	1.2b	1.05%	$0.15		
tmx-quotemedia	lfus	-0.46%	56.870	57.350	-0.260	111,771	57.710	56.530	57.130	66.380	31.470	22,730,038	15.10	1,292,657,261	1.050	0.150 usd	3.78	
updown	lfus	-0.46%	$56.87	$57.35	-$0.26	105,473	$57.71	$56.53	$57.13	$66.38	$31.47	22.73b	14.75	$1.29b				
wallstreetsurvivor	lfus	-0.46%	56.87	57.35	-0.26	106,573	57.71	56.53		66.38	34.92		15.10	$1b	1.10%	0.15 -	3.52	
yahoo-finance	lfus	0.46%	56.87	57.30	0.26	111,771	57.71	56.53	57.13	66.38	31.47		14.99	1.29b	1.00%	0.60	3.80	
ycharts-com	lfus	-0.33%	56.94		-0.19					66.38	31.47		15.02	1.25b	1.00%		3.79	
zacks	lfus	(-0.46%)	56.87		-0.26	vol.  111,771	57.71	56.53		66.38	31.47		14.54	1.30 b	1.05	0.60	3.93	
advfn	icge	-0.40	12.54	12.72	-0.05	110806	13.025	12.46										
barchart	icge	-0.40%	12.54	12.72	-0.05	111,520	13.02	12.46	12.59	14.50	7.66		42.30	$464.98 m			+0.90	
barrons	icge	0.40%	12.54	12.72	-0.05	104,700	13.025	12.46				37.06 million		$484.33 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	-0.397%	12.540	12.720	-0.050	110,806	13.025	12.460		14.50	7.66	37.085mil		465.047mil			-0.100	
boston-com	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
bostonmerchant	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
business-insider	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
chron	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
cio-com	icge	-0.40%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074	14.09	465m				
cnn-money	icge	-0.40%today&rsquo;s change	12.54data as of 4:00pm et	12.72	-0.05	104,700	13.03	12.46	12.59				14.1	$465.0m				
easystockalterts	icge	-0.39%	12.54	12.72	-0.05	104700	13.03	12.46	12.59	14.50	7.66		14.09				0.89	
eresearch-fidelity-com	icge	-0.40%	12.5400	12.7200	-0.0500	110,806	13.0250	12.4600	12.5900	14.5000	7.6600			$466.90m				
finance-abc7-com	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
finance-abc7chicago-com	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
financial-content	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
finapps-forbes-com	icge	-0.4%	$12.54	12.72	-0.05	110,806	13.02	12.46	12.59	14.50	7.66	37 mil	13.8	465 mil	0.0	0.00	0.91	
finviz	icge	-0.40%	12.54			110,806			12.59	-13.52%	63.71%	37.09m	14.31	466.96m			0.88	
fool	icge	-0.40%	$12.54	$12.72	-0.05	104,700	$13.02	$12.46	$12.59	$14.50	$7.66		14.10	$465.05m				
foxbusiness	icge		$12.54		-0.05	110,806			$12.59									
google-finance	icge	(-0.40%)	12.54	12.72	-0.05	110,806.00	13.02	12.46		14.50	7.66	37.09m	14.19	465.05m			0.88	
howthemarketworks	icge	-0.397%	12.54	12.72	-0.05	104,700	13.025	12.46	12.59									
hpcwire	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
insidestocks	icge	-0.40%	12.54	12.72	-0.05	110806	13.02	12.46										
investopedia	icge	-0.40 %	$12.54	12.72	-0.05				12.59									
investorguide	icge	-0.40%	12.54	12.66	-0.05		13.025	12.46		14.50	7.66		13.87	464.3m			0.908	
marketintellisearch	icge	-0.4 %	$12.54	$12.66	-0.05	111.70k	$13.03	$12.46	$12.59			37.09m	14.31	0.47b	0.0 %		0.88	
marketwatch	icge	-0.40%	$12.54	open: 12.72	-0.05	6,106	$13.03	$12.46	$12.59	$13.15	$11.98		14.39	$484.33m			0.87	
minyanville	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
msn-money	icge	-0.40%	12.54	12.72	-0.05	110,806	13.03	12.46	12.59	14.50	7.66	37.09 mil	14.41	470.61 mil			0.91	
nasdaq-com	icge	0.4%	$ 12.54	$ 12.72	0.05	110,806	$ 13.025	$ 12.46	$ 12.59	$ 14.50	$ 7.66	37,085,000	13.93	$ 465,045,900			$ 0.90	
optimum	icge	-0.40%	12.54 ( 4:00 pm edt)	12.72	-0.05	104,700	13.03	12.46	12.59	14.50	7.66	37.09m	14.1	465.0m			0.89	
paidcontent	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
pc-quote	icge	-0.40%	12.54	12.72	-0.05	110,806	13.025	12.46	12.59	14.50	7.66	37,232,871	14.47126	466,900,000				
personal-wealth-biz	icge	-0.40%	12.54	12.66	-0.05	110,806	13.025	12.46	12.59	14.50	7.66		13.87			0.00	0.908	
predictwallstreet	icge	-0.40%	12.54		-0.05	110,806												
raymond-james	icge	-0.40	12.54	12.72	-0.05	110,806	13.03	12.46	12.54	14.50	7.66		13.78				0.91	
renewable-energy-world	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
screamingmedia	icge	-0.40%	$	open: 12.72	-0.05	6,106	$13.03	$12.46	$12.59	$13.15	$11.98		14.39	$484.33m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	-0.40%	last trade: 12.54		change: -0.050								p/e ratio: 13.87					
smartmoney	icge	(-0.40%)	12.54	$12.72	-0.05	110,806	$13.02	$12.46	$12.59	$14.50	$7.66			466,900	0.00%	$0.00		
stocknod	icge	-0.3971%	12.54 usd	12.72	-0.0500	110,806	13.03	12.46	12.59	13.15	11.98	37,085,074						
stockpickr	icge	-0.40%	$12.54 -0.05 | -0.40%	12.72	-0.05	104.70k	13.02	12.46	12.59	14.50	7.66							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	-0.79%	12.49		-0.10													
streetinsider-com	icge	0.4%	12.54	$12.72	-0.05	104,700	$13.03	$12.46	$12.59	$14.50	$7.66		14.09				$0.89	
thecramerreport	icge		12.59	12.61	-0.10	68924	12.86	12.57										
thestree	icge	-0.4%	$12.54	12.72	-0.05	104700	13.02	12.46	12.59	-14.5	7.66	3.7085074e7		4.70609589e8				
tickerspy	icge	-0.40%	$12.54	12.72	-0.05	104,700	13.03	12.46	12.59	14.50	7.66		14.5	466.8m	0.00%	$0.00		
tmx-quotemedia	icge	-0.40%	12.540	12.720	-0.050	110,806	13.025	12.460	12.590	14.500	7.660	37,085,074	14.00	465,046,828			0.90	
updown	icge	-0.40%	$12.54	$12.72	-$0.05	104,700	$13.03	$12.46	$12.59	$14.50	$7.66	37.08b	13.67	$467m				
wallstreetsurvivor	icge	-0.40%	12.54	12.72	-0.05	104,700	13.03	12.46		14.50	7.87		14.00	$467m			1.26	
yahoo-finance	icge	0.40%	12.54	12.66	0.05	110,806	13.03	12.46	12.59	14.50	7.66		13.81	464.31m			0.91	
ycharts-com	icge	-0.79%	12.49		-0.10					14.50	7.66		14.03	463.13m	0.00%		0.89	
zacks	icge	(-0.40%)	12.54		-0.05	vol.  110,706	13.03	12.46		14.50	7.66		41.97	466.90 m	0.00	0.00	.3	
advfn	fslr	0.98	125.18	125.43	1.21	872926	127.01	123.55										
barchart	fslr	+0.98%	125.18	125.43	+1.21	828,043	127.01	123.55	123.97	175.45	111.40		18.11	$10.75 b			+7.01	
barrons	fslr	0.98%	125.18	125.43	+1.21	872,066	127.01	123.55				86.49 million		$11.42 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	0.976%	125.180	125.430	1.210	872,926	127.010	123.550		175.45	111.40	86.161mil	17.434	10,785.600mil			7.180	
boston-com	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
bostonmerchant	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
business-insider	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
chron	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
cio-com	fslr	+0.98%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700	17.86	11b				
cnn-money	fslr	+0.98%	125.18	125.43	+1.21	872,166	127.01	123.55	123.97				17.9	$10.8b				
easystockalterts	fslr	0.96%	125.18	125.43	+1.21	872166	127.01	123.55	123.97	175.45	111.40		17.86				7.01	
eresearch-fidelity-com	fslr	0.98%	125.1800	125.4300	1.2100	872,266	127.0100	123.5500	123.9700	175.4490	111.4000	86,161,000	17.68	$10.68b				
finance-abc7-com	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
financial-content	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	1.0%	$125.18	125.43	1.21	872,926	127.01	123.55	123.97	175.44	111.40	86 mil	17.9	11 bil	0.0	0.00	7.01	
finviz	fslr	0.98%	125.18			872,066			123.97	-28.65%	12.37%	86.16m	17.68	10.68b			7.01	
fool	fslr	+0.81%	$124.98	$125.43	1.01	789,203	$127.01	$123.55	$123.97	$175.45	$111.40		18.10	$10.77b				
foxbusiness	fslr		$125.18		+1.21	874,646			$123.97									
google-finance	fslr	(0.98%)	125.18	125.43	+1.21	872,266.00	127.01	123.55		175.45	111.40	86.16m	17.86	10.79b			7.01	
howthemarketworks	fslr	0.976%	125.18	125.43	1.21	872,166	127.01	123.55	123.97									
hpcwire	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,826	127.01	123.55	123.97	175.45	111.40	86,160,700						
insidestocks	fslr	+0.98%	125.18	125.43	+1.21	803577	127.01	123.55					price earnings ratio: 17.43					
investopedia	fslr	+0.98 %	$125.18	125.43	+1.21				123.97									
investorguide	fslr	+0.98%	125.18	125.43	+1.21		127.01	123.55		175.45	100.19		17.69	10.786b			7.008	
marketintellisearch	fslr	0.95 %	$125.15	$125.43	1.18	861.00k	$127.01	$123.55	$123.97			86.16m	17.68	10.68b	0.0 %		7.01	
marketwatch	fslr	+0.98%	$125.43	open: 125.43	+1.21	2,012	$127.01	$123.55	$123.97	$175.45	$111.40		17.93	$11.42b			6.98	
minyanville	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,166	127.01	123.55	123.97	175.45	111.40	86,160,700						
msn-money	fslr	+0.98%	125.18	125.43	+1.21	872,266	127.01	123.55	123.97	175.45	111.40	86.16 mil	17.86	10.94 bil			7.01	
nasdaq-com	fslr	0.98%	$ 125.18	$ 125.43	1.21	872,266	$ 127.01	$ 123.55	$ 123.97	$ 175.449	$ 111.40	86,161,000	17.86	$ 10,785,633,980			$ 7.01	
optimum	fslr	+0.98%	125.18 ( 4:00 pm edt)	125.43	+1.21	871,743	127.01	123.55	123.97	175.45	111.40	86.16m	17.9	10.8b			7.01	
paidcontent	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,166	127.01	123.55	123.97	175.45	111.40	86,160,700						
pc-quote	fslr	0.98%	125.18	125.43	1.21	874,646	127.01	123.55	123.97	175.45	111.40	85,328,159	17.68474	10,681,379,000				
personal-wealth-biz	fslr	+0.98%	125.18	125.43		874,446	127.01	123.55	123.97	175.45	100.19		17.69			0.00	7.008	
predictwallstreet	fslr	+0.98%	125.18		+1.21	872,266												
raymond-james	fslr	0.98	125.18	125.43	1.21	872,266	127.01	123.55	125.18	175.45	111.40		17.53				7.14	
renewable-energy-world	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,166	127.01	123.55	123.97	175.45	111.40	86,160,700						
screamingmedia	fslr	+0.98%	$	open: 125.43	+1.21	1,352	$127.01	$123.55	$123.97	$175.45	$111.40		17.93	$11.42b			6.98	
scroli	fslr	0.98%	fslr 125.18	125.43	1.21	804,040	127.01	123.55	123.97	175.45	111.40		17.86				7.01	
simple-stock-quotes	fslr	+0.98%	last trade: 125.18		change: 1.210								p/e ratio: 17.69					
smartmoney	fslr	(0.98%)	125.18	$125.43	1.21	872,266	$127.01	$123.55	$123.97	$175.45	$111.40			10,681,300	0.00%	$0.00		
stocknod	fslr	+0.9760%	125.18 usd	125.43	+1.210	872,166	127.01	123.55	123.97	175.45	111.40	86,160,700						
stockpickr	fslr	0.98%	$125.18 1.21 | 0.98%	125.43	1.21	872.07k	127.01	123.55	123.97	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	0.92%	125.11		+1.14													
streetinsider-com	fslr	0.98%	125.18	$125.43	+1.21	872,166	$127.01	$123.55	$123.97	$175.45	$111.40		17.86				$7.01	
thecramerreport	fslr		123.97	126.56	-2.96	1240118	126.84	123.25										
thestree	fslr	0.98%	$125.18	125.43	1.21	872066	127.01	123.55	123.97	-175.45	111.4	8.61607e7		1.0936377651e10				
tickerspy	fslr	0.98%	$125.18	125.43	+1.21	872,266	127.01	123.55	123.97	175.45	111.40		17.7	10.6b	0.00%	$0.00		
tmx-quotemedia	fslr	0.98%	125.180	125.430	1.210	874,646	127.010	123.550	123.970	175.449	111.400	86,160,700	17.70	10,785,596,426			7.01	
updown	fslr	0.98%	$125.18	$125.43	$1.21	871,766	$127.01	$123.55	$123.97	$175.45	$111.40	86.16b	17.36	$10.68b				
wallstreetsurvivor	fslr	0.98%	125.18	125.43	1.21	872,166	127.01	123.55		175.45	111.40		17.70	$11b			7.68	
yahoo-finance	fslr	0.98%	125.18	125.43	1.21	872,726	127.01	123.55	123.97	175.45	111.40		17.86	10.79b			7.01	
ycharts-com	fslr	+0.92%	125.11		+1.14					175.45	111.40		17.85	10.75b	0.00%		7.01	
zacks	fslr	(0.98%)	125.18		1.21	vol.  872,826	127.01	123.55		175.45	111.40		17.68	10.68 b	0.00	0.00	7.01	
advfn	mgrc	-0.04	28.39	28.35	-0.01	30900	28.645	28.1501										
barchart	mgrc	-0.04%	28.39	28.35	-0.01	33,112	28.64	28.15	28.40	28.85	19.26		17.51	$688.46 m	3.24%	$0.92	+1.62	
barrons	mgrc	0.78%	28.39	28.35	+0.22	30,900	28.645	28.15				24.29 million		$696.95 million	3.24%	$0.23		
bloomberg	mgrc	0.781%	28.390	28.350	0.220	30,900	28.645	28.150		29.21	19.93	24.301mil	17.525	689.912mil	3.998	0.230 regular cash	1.620	
boston-com	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
business-insider	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
chron	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
cio-com	mgrc	-0.04%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246	17.52	690m	3.2	0.92		
cnn-money	mgrc	+0.78%	28.39	28.35	+0.22	30,900	28.65	28.15	28.17				17.5	$689.9m	3.24%			
easystockalterts	mgrc	-0.04%	28.39	28.35	-0.01	30900	28.65	28.15	28.40	29.21	19.93		17.52				1.62	
eresearch-fidelity-com	mgrc	0.78%	28.3900	28.3500	0.2200	30,900	28.6450	28.1501	28.1700	29.2100	19.9300	24,301,000	17.53	$690.15m	3.24%	$0.230000		
finance-abc7-com	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
financial-content	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	0.8%	$28.39	28.35	0.22	30,900	28.65	28.15	28.17	29.21	19.93	24 mil	17.5	690 mil	3.2	0.92	1.62	
finviz	mgrc	-0.04%	28.39			30,900			28.40	-2.37%	46.23%	24.30m	17.52	689.88m		0.92	1.62	
fool	mgrc	+0.78%	$28.39	$28.35	0.22	30,900	$28.65	$28.15	$28.17	$29.21	$19.93		17.70	$689.91m	4.20%	0.92		
foxbusiness	mgrc		$28.39		-0.01	30,900			$28.40									
google-finance	mgrc	(0.78%)	28.39	28.35	+0.22	30,900.00	28.65	28.15		29.21	19.93	24.30m	17.56	689.91m	3.24	0.23	1.62	
howthemarketworks	mgrc	-0.035%	28.39	28.35	-0.01	26,889	28.645	28.1501	28.4									
hpcwire	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
insidestocks	mgrc	+0.77%	28.39	28.35	+0.22	30900	28.65	28.15										
investopedia	mgrc	-0.04 %	$28.39	28.35	-0.01				28.40									
investorguide	mgrc	+0.78%	28.39	28.35	+0.22		28.645	28.1501		29.21	19.93		17.51	689.9m			1.609	
marketintellisearch	mgrc	0.78 %	$28.39	$28.35	0.22	31.50k	$28.64	$28.35	$28.17			24.30m	17.53	0.69b	3.24 %		1.62	
marketwatch	mgrc	+0.78%	$28.39	open: 28.35	+0.22	4,011	$28.65	$28.15	$28.17	$29.21	$19.93		17.75	$696.95m	3.24%	0.23	1.60	
minyanville	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
msn-money	mgrc	+0.78%	28.39	28.35	+0.22	30,900	28.65	28.15	28.17	29.21	19.93	24.30 mil	17.63	689.43 mil	3.24%	0.92	1.62	
nasdaq-com	mgrc	0.78%	$ 28.39	$ 28.35	0.22	30,900	$ 28.645	$ 28.1501	$ 28.17	$ 29.21	$ 19.93	24,301,000	17.52	$ 689,905,390	3.24 %	$0.920000	$ 1.62	
optimum	mgrc	-0.04%	28.39 ( 4:30 pm edt)	28.35	-0.01	30,900	28.64	28.15	28.40	29.21	19.93	24.30m	17.5	689.9m	3.24	0.92	1.62	
paidcontent	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
pc-quote	mgrc	0.78%	28.39	28.35	0.22	30,900	28.645	28.1501	28.17	29.21	19.93	24,309,560	17.63975	690,148,000		0.23		
personal-wealth-biz	mgrc	+0.78%	28.39	28.35		30,900	28.645	28.1501	28.17	29.21	19.93		17.51		3.21	0.905	1.609	
predictwallstreet	mgrc	+0.78%	28.39		+0.22	30,900												
raymond-james	mgrc	0.78	28.39	28.35	0.22	30,900	28.65	28.15	28.39	29.21	19.93		17.21				1.65	
renewable-energy-world	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
screamingmedia	mgrc	+0.78%	$	open: 28.35	+0.22	4,011	$28.65	$28.15	$28.17	$29.21	$19.93		17.75	$696.95m	3.24%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	+0.78%	last trade: 28.39		change: 0.220								p/e ratio: 17.51					
smartmoney	mgrc	(0.78%)	28.39	$28.35	0.22	30,900	$28.64	$28.15	$28.17	$29.21	$19.93			690,200	3.24%	$0.23		
stocknod	mgrc	-0.0352%	28.39 usd	28.35	-0.0100	30,900	28.64	28.15	28.40	29.21	19.93	24,301,246						
stockpickr	mgrc	-0.04%	$28.39 -0.01 | -0.04%	28.35	-0.01	30.90k	28.64	28.15	28.40	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	-0.04%	28.39		-0.01													
streetinsider-com	mgrc	0.04%	28.39	$28.35	-0.01	30,900	$28.65	$28.15	$28.40	$29.21	$19.93		17.52				$1.62	
thecramerreport	mgrc		28.40	28.57	+0.03	28531	28.77	28.28										
thestree	mgrc	-0.04%	$28.39	28.35	-0.01	30900	28.64	28.15	28.4	-29.21	19.93	2.4301246e7		6.89426349e8				
tickerspy	mgrc	0.78%	$28.39	28.35	+0.22	30,900	28.64	28.15	28.17	29.21	19.93		17.6	690.1m	3.24%	$0.23		
tmx-quotemedia	mgrc	0.78%	28.390	28.350	0.220	30,900	28.645	28.150	28.170	29.210	19.930	24,301,246	17.50	689,912,374	3.239	0.230 usd	1.62	
updown	mgrc	0.78%	$28.39	$28.35	$0.22	26,889	$28.65	$28.15	$28.17	$29.21	$19.93	24.30b	17.18	$690m				
wallstreetsurvivor	mgrc	-0.04%	28.39	28.35	-0.01	26,889	28.65	28.15		29.21	19.93		17.50	$690m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	0.78%	28.39	28.35	0.22	30,900	28.65	28.15	28.17	29.21	19.93		17.64	689.91m	3.20%	0.92	1.61	
ycharts-com	mgrc	-0.04%	28.39		-0.01					29.21	19.93		17.63	688.46m	3.40%		1.61	
zacks	mgrc	(0.78%)	28.39		0.22	vol.  30,900	28.65	28.15		29.21	19.93		17.53	690.15 m	3.24	0.92	1.62	
advfn	clrt	0.00	4.99		0.0													
barrons	clrt																	
bloomberg	clrt																	
boston-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	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	53.52	+0.00	356720	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	-0.07 %	$15.31	$15.46	-0.01	3801.40k	$15.60	$15.28	$15.32						%			
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	$53.52		356,720	$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	1.52	62.1	61.5	0.93	898064	63.94	61.49										
barchart	rkt	+1.52%	62.10	61.50	+0.93	898,064	63.94	61.49	61.17	78.64	46.18		12.11	$2.45 b	1.29%	$0.80	+5.64	
barrons	rkt	1.52%	62.10	61.50	+0.93	897,749	63.94	61.49				39.10 million		$4.58 billion	1.29%	$0.2		
bloomberg	rkt	1.520%	62.100	61.500	0.930	898,064	63.940	61.490		78.64	46.61	69.267mil	12.105	4,301.475mil	1.197	0.200 regular cash	5.130	
boston-com	rkt	+1.520%	62.10 usd	61.50	+0.9300	898,064	63.94	61.49	61.17	75.40	46.61	39,414,440						
bostonmerchant	rkt	+1.520%	62.10 usd	61.50	+0.9300	898,064	63.94	61.49	61.17	75.40	46.61	39,414,440						
business-insider	rkt	+1.520%	62.10 usd	61.50	+0.9300	898,064	63.94	61.49	61.17	75.40	46.61	39,414,440						
chron	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
cio-com	rkt	+1.52%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440	11.01	2b	1.2	0.8		
cnn-money	rkt	+1.52%	62.10	61.50	+0.93	897,629	63.94	61.49	61.17				11.0	$2.4b	1.29%			
easystockalterts	rkt	1.51%	62.10	61.50	+0.93	897749	63.94	61.49	61.17	78.64	46.61		11.01				5.64	
eresearch-fidelity-com	rkt	1.52%	62.1000	61.5000	0.9300	897,749	63.9400	61.4900	61.1700	78.6400	46.6100	39,414,000	10.85	$2.41b	1.31%	$0.200000		
finance-abc7-com	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
financial-content	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	1.5%	$62.10	61.50	0.93	897,749	63.94	61.49	61.17	78.64	46.61	39 mil	11.0	2 bil	1.3	0.80	5.64	
finviz	rkt	1.52%	62.10			897,349			61.17	-21.03%	34.49%	39.41m	10.87	2.41b		0.80	5.63	
fool	rkt	+1.52%	$62.10	$61.50	0.93	897,374	$63.94	$61.49	$61.17	$78.64	$46.61		11.00	$2.45b	1.50%	0.80		
foxbusiness	rkt		$62.10		+0.93	898,564			$61.17									
google-finance	rkt	(1.52%)	62.10	61.50	+0.93	897,749.00	63.94	61.49		78.64	46.61	39.41m	11.02	2.45b	1.29	0.20	5.63	
howthemarketworks	rkt	1.52%	62.1	61.5	0.93	897,749	63.94	61.49	61.17									
hpcwire	rkt	+1.520%	62.10 usd	61.50	+0.9300	898,064	63.94	61.49	61.17	75.40	46.61	39,414,440						
insidestocks	rkt	+1.52%	62.10	61.50	+0.93	898249	63.94	61.49					price earnings ratio: 12.18					
investopedia	rkt	+1.52 %	$62.10	61.50	+0.93				61.17									
investorguide	rkt	+1.52%	62.10	61.50	+0.93		63.94	61.49		77.62	46.61		10.87	2.448b			5.625	
marketintellisearch	rkt	1.52 %	$62.10	$61.50	0.93	858.90k	$63.94	$61.49	$61.17			39.41m	10.87	2.41b	1.31 %		5.63	
marketwatch	rkt	+1.52%	$62.10	open: 61.50	+0.93	875	$63.94	$61.49	$61.17	$78.64	$15.91		10.93	$4.58b	1.29%	0.20	5.68	
minyanville	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
msn-money	rkt	+1.52%	62.10	61.50	+0.93	897,749	63.94	61.49	61.17	78.64	46.61	39.41 mil	11.03	2.44 bil	1.29%	0.80	5.63	
nasdaq-com	rkt	1.52%	$ 62.10		0.93	897,629	$ 63.94	$ 61.49	$ 61.17	$ 78.64	$ 46.61	39,414,000	11.01	$ 2,447,609,400	1.31 %	$0.800000	$ 5.64	
optimum	rkt	+1.52%	62.10 ( 4:02 pm edt)	61.50	+0.93	897,629	63.94	61.49	61.17	78.64	46.61	39.41m	11.0	2.4b	1.29	0.80	5.64	
paidcontent	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
pc-quote	rkt	1.52%	62.1	61.5	0.93	898,564	63.94	61.49	61.17	78.64	46.61	69,359,494	10.86501	4,307,225,000		0.2		
personal-wealth-biz	rkt	+1.52%	62.10	61.50		898,564	63.94	61.49	61.17	77.62	46.61		10.87		1.23	0.75	5.625	
predictwallstreet	rkt	+1.52%	62.10		+0.93	897,749												
raymond-james	rkt	1.52	62.10	61.50	0.93	897,749	63.94	61.49	62.10	78.64	46.61		10.82				5.74	
renewable-energy-world	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
screamingmedia	rkt	+1.52%	$	open: 61.50	+0.93	875	$63.94	$61.49	$61.17	$78.64	$15.91		10.93	$4.58b	1.29%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	+1.52%	last trade: 62.10		change: 0.930								p/e ratio: 10.87					
smartmoney	rkt	(1.52%)	62.10	$61.50	0.93	897,749	$63.94	$61.49	$61.17	$78.64	$46.61			2,411,000	1.31%	$0.20		
stocknod	rkt	+1.520%	62.10 usd	61.50	+0.9300	897,749	63.94	61.49	61.17	75.40	46.61	39,414,440						
stockpickr	rkt	1.52%	$62.10 0.93 | 1.52%	61.50	0.93	897.63k	63.94	61.49	61.17	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	1.59%	62.14		+0.97													
streetinsider-com	rkt	1.52%	62.10	$61.50	+0.93	897,749	$63.94	$61.49	$61.17	$78.64	$46.61		11.01				$5.64	
thecramerreport	rkt		61.17	61.90	-0.71	1949352	62.20	60.92										
thestree	rkt	1.52%	$62.1	61.5	0.93	897629	63.94	61.49	61.17	-78.64	46.61	3.941444e7		2.438965547e9				
tickerspy	rkt	1.52%	$62.10	61.50	+0.93	897,749	63.94	61.49	61.17	78.64	46.61		10.9	2.4b	1.31%	$0.20		
tmx-quotemedia	rkt	1.52%	62.100	61.500	0.930	898,564	63.940	61.490	61.170	78.640	46.610	39,414,440	10.80	2,447,636,724	1.308	0.200 usd	5.64	
updown	rkt	1.52%	$62.10	$61.50	$0.93	897,374	$63.94	$61.49	$61.17	$78.64	$46.61	39.41b	10.54	$2.41b				
wallstreetsurvivor	rkt	1.52%	62.10	61.50	0.93	897,749	63.94	61.49										
yahoo-finance	rkt	1.52%	62.10	61.50	0.93	897,749	63.94	61.49	61.17	78.64	46.61		11.04	2.45b	1.30%	0.80	5.63	
ycharts-com	rkt	+1.59%	62.14		+0.97					78.64	46.61		11.04	2.45b	1.18%		5.63	
zacks	rkt	(1.52%)	62.10		0.93	vol.  897,749	63.94	61.49		78.64	46.61		11.97	2.41 b	1.31	0.80	5.11	
advfn	meru	-1.67	11.19	11.44	-0.19	80785	11.659	11.15										
barchart	meru	-1.67%	11.19	11.44	-0.19	80,785	11.66	11.15	11.38	27.33	10.44		0.00	$191.46 m			-0.26	
barrons	meru	1.67%	11.19	11.44	-0.19	80,785	11.659	11.15				11.98 million		$225.31 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-1.670%	11.190	11.440	-0.190	80,785	11.659	11.150		27.33	10.44	17.347mil		194.108mil			-0.350	
boston-com	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
bostonmerchant	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
business-insider	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
chron	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
cio-com	meru	-1.67%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784	101.73	49m				
cnn-money	meru	-1.67%today&rsquo;s change	11.19data as of 4:00pm et	11.44	-0.19	80,785	11.66	11.15	11.38				101.7	$194.1m				
easystockalterts	meru	-1.66%	11.19	11.44	-0.19	80785	11.66	11.15	11.38	27.33	10.44		101.73				0.11	
eresearch-fidelity-com	meru	-1.67%	11.1900	11.4400	-0.1900	80,785	11.6590	11.1500	11.3800	27.3300	10.4400	17,347,000	nm	$197.41m				
finance-abc7-com	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
financial-content	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
finapps-forbes-com	meru	-1.7%	$11.19	11.44	-0.19	80,785	11.66	11.15	11.38	27.33	10.44	17 mil		194 mil	0.0	0.00	-0.26	
finviz	meru	-1.67%	11.19			80,785			11.38	-59.06%	7.18%	17.35m		194.15m			-0.26	
fool	meru	-1.67%	$11.19	$11.44	-0.19	80,785	$11.66	$11.15	$11.38	$27.33	$10.44		107.10	$194.11m				
foxbusiness	meru		$11.19		-0.19	80,785			$11.38									
google-finance	meru	(-1.67%)	11.19	11.44	-0.19	80,785.00	11.66	11.15		27.33	10.44	17.35m		194.11m			-0.26	
howthemarketworks	meru	-1.67%	11.19	11.44	-0.19	78,998	11.659	11.15	11.38									
hpcwire	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
insidestocks	meru	-1.67%	11.19	11.44	-0.19	80785	11.66	11.15										
investopedia	meru	-1.67 %	$11.19	11.44	-0.19				11.38									
marketintellisearch	meru	-1.67 %	$11.19	$11.48	-0.19	80.10k	$11.66	$11.15	$11.38			17.35m	0.00	0.20b	0.0 %		-0.26	
marketwatch	meru	-1.67%	$11.19	open: 11.44	-0.19	1,787	$11.66	$11.15	$11.38	$27.33	$10.44			$225.31m				
minyanville	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
msn-money	meru	-1.67%	11.19	11.44	-0.19	80,785	11.66	11.15	11.38	27.33	10.44	17.35 mil	0.16	194.63 mil			-0.26	
nasdaq-com	meru	1.67%	$ 11.19	$ 11.44	0.19	80,785	$ 11.659	$ 11.15	$ 11.38	$ 27.33	$ 10.44	17,347,000		$ 194,112,930			$ -0.26	
optimum	meru	-1.67%	11.19 ( 4:30 pm edt)	11.44	-0.19	80,785	11.66	11.15	11.38	27.33	10.44	4.39m	101.7	49.1m			0.11	
paidcontent	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
pc-quote	meru	-1.67%	11.19	11.44	-0.19	80,785	11.659	11.15	11.38	27.33	10.44	17,641,546	0.16044	197,409,000				
personal-wealth-biz	meru	-1.67%	11.19	11.48	-0.19	80,785	11.659	11.15	11.38	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-1.67%	11.19		-0.19	80,785												
raymond-james	meru	-1.67	11.19	11.44	-0.19	80,785	11.66	11.15	11.19	27.33	10.44						-0.25	
renewable-energy-world	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
screamingmedia	meru	-1.67%	$	open: 11.44	-0.19	1,787	$11.66	$11.15	$11.38	$27.33	$10.44			$225.31m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-1.67%	last trade: 11.19		change: -0.190													
smartmoney	meru	(-1.67%)	11.19	$11.44	-0.19	80,785	$11.66	$11.15	$11.38	$27.33	$10.44			197,400	0.00%	$0.00		
stocknod	meru	-1.670%	11.19 usd	11.44	-0.1900	80,785	11.66	11.15	11.38	27.33	10.44	4,386,784						
stockpickr	meru	-1.67%	$11.19 -0.19 | -1.67%	11.44	-0.19	80.79k	11.66	11.15	11.38	27.33	10.44							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	-1.76%	11.18		-0.20													
streetinsider-com	meru	1.67%	11.19	$11.44	-0.19	80,785	$11.66	$11.15	$11.38	$27.33	$10.44		101.73				$0.11	
thecramerreport	meru		11.38	11.78	+0.16	185328	11.93	11.38										
thestree	meru	-1.67%	$11.19	11.44	-0.19	80785	11.66	11.15	11.38	-27.33	10.44	1.7346542e7		1.94628201e8				
tickerspy	meru	-1.67%	$11.19	11.44	-0.19	80,785	11.66	11.15	11.38	27.33	10.44		0.2	196.5m	0.00%	$0.00		
tmx-quotemedia	meru	-1.67%	11.190	11.440	-0.190	80,785	11.659	11.150	11.380	27.330	10.440	17,346,542	103.50	194,107,805			0.11	
updown	meru	-1.67%	$11.19	$11.44	-$0.19	78,998	$11.66	$11.15	$11.38	$27.33	$10.44	17.34b		$197m				
wallstreetsurvivor	meru	-1.67%	11.19	11.44	-0.19	78,998	11.66	11.15		27.33	11.00		103.50	$197m			-3.06	
yahoo-finance	meru	1.67%	11.19	11.48	0.19	80,785	11.66	11.15	11.38	27.33	10.44			194.10m			-0.26	
ycharts-com	meru	-1.76%	11.18		-0.20					27.33	10.44			191.29m	0.00%		-0.26	
zacks	meru	(-1.67%)	11.19		-0.19	vol.  80,785	11.66	11.15		27.33	10.44			197.41 m	0.00	0.00	-.35	
advfn	cxs	0.09	11.19	11.24	0.01	458119	11.3	11.16										
barchart	cxs	+0.09%	11.19	11.24	+0.01	458,119	11.30	11.16	11.18	13.19	9.96		14.22	$202.76 m	8.9%	$1.00	+0.79	
barrons	cxs	0.09%	11.19	11.24	+0.01	448,714	11.30	11.16				18.12 million		$865.81 million	8.94%	$0.25		
bloomberg	cxs	0.089%	11.190	11.240	0.010	458,119	11.300	11.160		13.51	10.19	76.620mil	14.165	857.379mil	7.789	0.250 regular cash	0.790	
boston-com	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
bostonmerchant	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
business-insider	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
chron	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
cio-com	cxs	+0.09%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112	14.16	857m	8.8	1		
cnn-money	cxs	+0.09%	11.19	11.24	+0.01	458,119	11.30	11.16	11.18				14.2	$857.4m	8.94%			
easystockalterts	cxs	0.09%	11.19	11.24	+0.01	458119	11.30	11.16	11.18	13.51	10.19		14.16				0.79	
eresearch-fidelity-com	cxs	0.09%	11.1900	11.2400	0.0100	458,119	11.3000	11.1600	11.1800	13.5100	10.1900	76,620,000	14.15	$856.61m	7.78%	$0.250000		
finance-abc7-com	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
financial-content	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	0.1%	$11.19	11.24	0.01	458,119	11.30	11.16	11.18	13.51	10.19	77 mil	14.2	857 mil	8.9	1.00	0.79	
finviz	cxs	0.09%	11.19			458,119			11.18	-15.16%	12.33%	76.62m	14.33	856.61m		1.00	0.78	
fool	cxs	+0.09%	$11.19	$11.24	0.01	448,714	$11.30	$11.16	$11.18	$13.51	$10.19		14.20	$857.38m		1.00		
foxbusiness	cxs		$11.19		+0.01	458,119			$11.18									
howthemarketworks	cxs	0.089%	11.19	11.24	0.01	448,714	11.3	11.16	11.18									
hpcwire	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
insidestocks	cxs	+0.09%	11.19	11.24	+0.01	448714	11.30	11.16										
investopedia	cxs	+0.09 %	$11.19	11.24	+0.01				11.18									
investorguide	cxs	+0.09%	11.19	11.24	+0.01		11.30	11.16		13.51	10.19		14.21	857.4m			0.787	
marketintellisearch	cxs	0.09 %	$11.19	$11.24	0.01	458.10k	$11.30	$11.16	$11.18			76.62m	14.33	0.86b	8.94 %		0.78	
marketwatch	cxs	+0.09%	$11.19	open: 11.24	+0.01	12,434	$11.30	$11.16	$11.18	$13.51	$10.19		15.27	$865.81m	8.94%	0.25	0.73	
minyanville	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
msn-money	cxs	+0.09%	11.19	11.24	+0.01	458,119	11.30	11.16	11.18	13.51	10.19	76.62 mil	14.16	860.44 mil	8.90%	1.00	0.78	
nasdaq-com	cxs	0.09%	$ 11.19		0.01	458,119	$ 11.30	$ 11.16	$ 11.18	$ 13.51	$ 10.19	76,620,000	14.16	$ 857,377,800	8.94 %	$1.000000	$ 0.79	
optimum	cxs	+0.09%	11.19 ( 4:15 pm edt)	11.24	+0.01	458,119	11.30	11.16	11.18	13.51	10.19	76.62m	14.2	857.4m	8.22	0.92	0.79	
paidcontent	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
pc-quote	cxs	0.09%	11.19	11.24	0.01	458,119	11.3	11.16	11.18	13.51	10.19	76,551,528	14.1519	856,612,000		0.25		
personal-wealth-biz	cxs	+0.09%	11.19	11.24		458,119	11.30	11.16	11.18	13.51	10.19		14.21		7.78	0.87	0.787	
predictwallstreet	cxs	+0.09%	11.19		+0.01	458,119												
raymond-james	cxs	0.09	11.19	11.24	0.01	458,119	11.30	11.16	11.19	13.51	10.19		14.17				0.79	
renewable-energy-world	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
screamingmedia	cxs	+0.09%	$	open: 11.24	+0.01	12,434	$11.30	$11.16	$11.18	$13.51	$10.19		15.27	$865.81m	8.94%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	+0.09%	last trade: 11.19		change: 0.010								p/e ratio: 14.21					
smartmoney	cxs	(0.09%)	11.19	$11.24	0.01	458,119	$11.30	$11.16	$11.18	$13.51	$10.19			856,600	8.94%	$0.25		
stocknod	cxs	+0.0894%	11.19 usd	11.24	+0.0100	458,119	11.30	11.16	11.18	13.51	10.19	76,620,112						
stockpickr	cxs	0.09%	$11.19 0.01 | 0.09%	11.24	0.01	458.12k	11.30	11.16	11.18	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	-0.09%	11.17		-0.01													
streetinsider-com	cxs	0.09%	11.19	$11.24	+0.01	458,119	$11.30	$11.16	$11.18	$13.51	$10.19		14.16				$0.79	
thecramerreport	cxs		11.18	11.25	-0.05	371324	11.30	11.17										
thestree	cxs	0.09%	$11.19	11.24	0.01	458119	11.3	11.16	11.18	-13.51	10.19	7.6620112e7		8.60443858e8				
tickerspy	cxs	0.09%	$11.19	11.24	+0.01	458,119	11.30	11.16	11.18	13.51	10.19		14.2	817.4m	8.94%	$0.25		
tmx-quotemedia	cxs	0.09%	11.190	11.240	0.010	458,119	11.300	11.160	11.180	13.510	10.190	76,620,112	14.20	857,379,053	8.945	0.250 usd	0.79	
updown	cxs	0.09%	$11.19	$11.24	$0.01	445,185	$11.30	$11.16	$11.18	$13.51	$10.19	76.62b	14.21	$857m				
wallstreetsurvivor	cxs	0.09%	11.19	11.24	0.01	448,714	11.30	11.16		13.51	10.19		14.20	$857m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	0.09%	11.19	11.24	0.01	458,119	11.30	11.16	11.18	13.51	10.19		14.22	857.38m	8.90%	1.00	0.79	
ycharts-com	cxs	-0.09%	11.17		-0.01					13.51	10.19		14.14	202.40m	8.91%		0.79	
zacks	cxs	(0.09%)	11.19		0.01	vol.  458,119	11.30	11.16		13.51	10.19		14.15	856.61 m	8.94	1.00	.79	
advfn	pki	0.65	26.47	26.44	0.17	761428	26.76	26.41										
barchart	pki	+0.65%	26.47	26.44	+0.17	761,428	26.76	26.41	26.30	28.75	18.41		18.05	$3.01 b	1.06%	$0.28	+3.26	
barrons	pki	0.65%	26.47	26.44	+0.17	761,428	26.76	26.41				117.98 million		$3.12 billion	1.06%	$0.07		
bloomberg	pki	0.646%	26.470	26.440	0.170	761,428	26.760	26.410		28.75	18.69	112.762mil	22.432	2,984.807mil	1.057	0.070 regular cash	1.180	
boston-com	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
bostonmerchant	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
business-insider	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
chron	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
cio-com	pki	+0.65%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872	21.01	3b	1	0.28		
cnn-money	pki	+0.65%	26.47	26.44	+0.17	761,428	26.76	26.41	26.30				21.0	$3.0b	1.06%			
easystockalterts	pki	0.64%	26.47	26.44	+0.17	761428	26.76	26.41	26.30	28.75	18.69		21.01				1.26	
eresearch-fidelity-com	pki	0.65%	26.4700	26.4400	0.1700	761,428	26.7600	26.4100	26.3000	28.7500	18.6900	112,762,000	21.92	$2.97b	1.06%	$0.070000		
finance-abc7-com	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
financial-content	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
finapps-forbes-com	pki	0.6%	$26.47	26.44	0.17	761,428	26.76	26.41	26.30	28.75	18.69	113 mil		3 bil	1.1	0.28		
finviz	pki	0.65%	26.47			761,428			26.30	-7.93%	43.34%	112.76m	21.74	2.97b		0.28	1.21	
fool	pki	+0.65%	$26.47	$26.44	0.17	761,428	$26.76	$26.41	$26.30	$28.75	$18.69		8.40	$2.98b	1.40%	0.28		
foxbusiness	pki		$26.47		+0.17	761,428			$26.30									
google-finance	pki	(0.65%)	26.47	26.44	+0.17	761,428.00	26.76	26.41		28.75	18.69	112.76m	21.86	2.98b	1.06	0.07	1.21	
howthemarketworks	pki	0.646%	26.47	26.44	0.17	761,428	26.76	26.41	26.3									
hpcwire	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
insidestocks	pki	+0.65%	26.47	26.44	+0.17	761428	26.76	26.41					price earnings ratio: 18.01					
investopedia	pki	+0.65 %	$26.47	26.44	+0.17				26.30									
investorguide	pki	+0.65%	26.47	26.44	+0.17		26.76	26.41		28.75	18.69		8.08	2.985b			3.256	
marketintellisearch	pki	0.65 %	$26.47	$26.44	0.17	752.80k	$26.76	$26.41	$26.30			112.76m	21.74	2.97b	1.06 %		1.21	
marketwatch	pki	+0.65%	$26.61	open: 26.44	+0.17	3,048	$26.76	$26.41	$26.30	$28.75	$18.69		20.48	$3.12b	1.06%	0.07	1.29	
minyanville	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
msn-money	pki	+0.65%	26.47	26.44	+0.17	761,428	26.76	26.41	26.30	28.75	18.69	112.76 mil	22.06	2.99 bil	1.06%	0.28	3.26	
nasdaq-com	pki	0.65%	$ 26.47		0.17	761,428	$ 26.76	$ 26.41	$ 26.30	$ 28.75	$ 18.69	112,762,000	8.12	$ 2,984,810,140	1.06 %	$0.280000	$ 3.26	
optimum	pki	+0.65%	26.47 ( 4:15 pm edt)	26.44	+0.17	761,428	26.76	26.41	26.30	28.75	18.69	112.76m	21.0	3.0b	1.06	0.28	1.26	
paidcontent	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
pc-quote	pki	0.65%	26.47	26.44	0.17	761,428	26.76	26.41	26.3	28.75	18.69	112,037,801	21.91667	2,965,641,000		0.07		
personal-wealth-biz	pki	+0.65%	26.47	26.44		761,428	26.76	26.41	26.30	28.75	18.69		8.08		1.06	0.28	3.256	
predictwallstreet	pki	+0.65%	26.47		+0.17	761,428												
raymond-james	pki	0.65	26.47	26.44	0.17	761,428	26.76	26.41	26.47	28.75	18.69		21.52				1.23	
renewable-energy-world	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
screamingmedia	pki	+0.65%	$	open: 26.44	+0.17	3,048	$26.76	$26.41	$26.30	$28.75	$18.69		20.48	$3.12b	1.06%	0.07	1.29	
scroli	pki	0.65%	pki 26.47	26.44	0.17	656,801	26.76	26.41	26.30	28.75	18.69		21.86				1.21	
simple-stock-quotes	pki	+0.65%	last trade: 26.47		change: 0.170								p/e ratio: 8.08					
smartmoney	pki	(0.65%)	26.47	$26.44	0.17	761,428	$26.76	$26.41	$26.30	$28.75	$18.69			2,965,600	1.06%	$0.07		
stocknod	pki	+0.6464%	26.47 usd	26.44	+0.1700	761,428	26.76	26.41	26.30	28.75	18.69	112,761,872						
stockpickr	pki	0.65%	$26.47 0.17 | 0.65%	26.44	0.17	761.43k	26.76	26.41	26.30	28.75	18.69							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	0.65%	26.47		+0.17													
streetinsider-com	pki	0.65%	26.47	$26.44	+0.17	761,428	$26.76	$26.41	$26.30	$28.75	$18.69		21.01				$1.26	
thecramerreport	pki		26.30	26.46	-0.23	841263	26.53	26.27										
thestree	pki	0.65%	$26.47	26.44	0.17	761428	26.76	26.41	26.3	-28.75	18.69	1.12761872e8		2.991572464e9				
tickerspy	pki	0.65%	$26.47	26.44	+0.17	761,428	26.76	26.41	26.30	28.75	18.69		21.9	2.9b	1.06%	$0.07		
tmx-quotemedia	pki	0.65%	26.470	26.440	0.170	761,428	26.760	26.410	26.300	28.750	18.690	112,761,872	8.10	2,984,806,752	1.065	0.070 usd	3.24	
updown	pki	0.65%	$26.47	$26.44	$0.17	758,380	$26.76	$26.41	$26.30	$28.75	$18.69	112.76b	7.99	$2.96b				
wallstreetsurvivor	pki	0.65%	26.47	26.44	0.17	761,428	26.76	26.41		28.75	19.46		8.10	$3b	1.10%	0.28 -	3.25	
yahoo-finance	pki	0.65%	26.47	26.44	0.17	761,428	26.76	26.41	26.30	28.75	18.69		8.13	2.98b	1.10%	0.28	3.26	
ycharts-com	pki	+0.65%	26.47		+0.17					28.75	18.69		8.17	3.01b	1.09%		3.24	
zacks	pki	(0.65%)	26.47		0.17	vol.  761,428	26.76	26.41		28.75	18.69		17.89	2.97 b	1.06	0.28	1.47	
advfn	ecpg	-0.64	27.84	28.2	-0.18	159588	28.59	27.63										
barchart	ecpg	-0.64%	27.84	28.20	-0.18	160,105	28.59	27.63	28.02	33.16	16.70		13.78	$669.00 m			+2.06	
barrons	ecpg	0.64%	27.84	28.20	-0.18	153,914	28.20	27.63				25.09 million		$641.44 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-0.642%	27.840	28.200	-0.180	159,588	28.590	27.630		33.16	16.70	24.178mil	13.515	673.127mil			2.060	
boston-com	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	159,588	28.59	27.63	28.02	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	159,588	28.59	27.63	28.02	33.00	16.70	24,178,419						
business-insider	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	159,588	28.59	27.63	28.02	33.00	16.70	24,178,419						
chron	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
cio-com	ecpg	-0.64%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419	13.51	673m				
cnn-money	ecpg	-0.64%	27.84	28.20	-0.18	155,714	28.59	27.63	28.02				13.5	$673.1m				
easystockalterts	ecpg	-0.64%	27.84	28.20	-0.18	156914	28.59	27.63	28.02	33.16	16.70		13.51				2.06	
eresearch-fidelity-com	ecpg	-0.64%	27.8400	28.2000	-0.1800	156,914	28.5900	27.6300	28.0200	33.1600	16.7000	24,178,000	13.60	$677.47m				
finance-abc7-com	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
financial-content	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-0.6%	$27.84	28.20	-0.18	156,914	28.59	27.63	28.02	33.16	16.70	24 mil	13.5	673 mil	0.0	0.00	2.06	
finviz	ecpg	-0.64%	27.84			156,914			28.02	-16.04%	66.71%	24.18m	13.60	677.52m			2.06	
fool	ecpg	-0.64%	$27.84	$28.20	-0.18	156,914	$28.59	$27.63	$28.02	$33.16	$16.70		13.80	$673.13m				
foxbusiness	ecpg		$27.84		-0.18	159,588			$28.02									
google-finance	ecpg	(-0.64%)	27.84	28.20	-0.18	159,588.00	28.59	27.63		33.16	16.70	24.18m	13.54	673.13m			2.06	
howthemarketworks	ecpg	-0.642%	27.84	28.2	-0.18	156,914	28.59	27.63	28.02									
hpcwire	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	159,588	28.59	27.63	28.02	33.00	16.70	24,178,419						
insidestocks	ecpg	-0.64%	27.84	28.20	-0.18	159588	28.59	27.63					price earnings ratio: 13.51					
investopedia	ecpg	-0.64 %	$27.84	28.20	-0.18				28.02									
investorguide	ecpg	-0.64%	27.84	28.59	-0.18		28.20	27.63		32.20	16.70		13.67	673.1m			2.049	
marketintellisearch	ecpg	-0.64 %	$27.84	$28.59	-0.18	155.60k	$28.20	$27.63	$28.02			24.18m	13.60	0.68b	0.0 %		2.06	
marketwatch	ecpg	-0.64%	$27.84	open: 28.20	-0.18	5,674	$28.20	$27.63	$28.02	$33.16	$16.70		13.66	$641.44m			2.04	
minyanville	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
msn-money	ecpg	-0.64%	27.84	28.20	-0.18	156,914	28.59	27.63	28.02	33.16	16.70	24.18 mil	13.58	686.43 mil			2.06	
nasdaq-com	ecpg	0.64%	$ 27.84	$ 28.20	0.18	156,914	$ 28.59	$ 27.63	$ 28.02	$ 33.16	$ 16.70	24,178,000	13.51	$ 673,115,520			$ 2.06	
optimum	ecpg	-0.64%	27.84 ( 4:00 pm edt)	28.20	-0.18	156,914	28.59	27.63	28.02	33.16	16.70	24.18m	13.5	673.1m			2.06	
paidcontent	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
pc-quote	ecpg	-0.64%	27.84	28.2	-0.18	159,588	28.59	27.63	28.02	33.16	16.70	24,334,325	13.66829	677,468,000				
personal-wealth-biz	ecpg	-0.64%	27.84	28.59	-0.18	159,588	28.59	27.63	28.02	32.20	16.70		13.67			0.00	2.049	
predictwallstreet	ecpg	-0.64%	27.84		-0.18	156,914												
raymond-james	ecpg	-0.64	27.84	28.20	-0.18	156,914	28.59	27.63	27.84	33.16	16.70		12.95				2.15	
renewable-energy-world	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
screamingmedia	ecpg	-0.64%	$	open: 28.20	-0.18	5,674	$28.20	$27.63	$28.02	$33.16	$16.70		13.66	$641.44m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-0.64%	last trade: 27.84		change: -0.180								p/e ratio: 13.67					
smartmoney	ecpg	(-0.64%)	27.84	$28.20	-0.18	156,914	$28.59	$27.63	$28.02	$33.16	$16.70			677,500	0.00%	$0.00		
stocknod	ecpg	-0.6424%	27.84 usd	28.20	-0.1800	156,914	28.59	27.63	28.02	33.00	16.70	24,178,419						
stockpickr	ecpg	-0.64%	$27.84 -0.18 | -0.64%	28.20	-0.18	156.91k	28.59	27.63	28.02	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	-0.79%	27.80		-0.22													
streetinsider-com	ecpg	0.64%	27.84	$28.20	-0.18	156,914	$28.59	$27.63	$28.02	$33.16	$16.70		13.51				$2.06	
thecramerreport	ecpg		28.02	28.42	-0.37	220385	28.34	27.901										
thestree	ecpg	-0.64%	$27.84	28.2	-0.18	156914	28.59	27.63	28.02	-33.16	16.7	2.4178419e7		6.86425315e8				
tickerspy	ecpg	-0.64%	$27.84	28.20	-0.18	156,914	28.59	27.63	28.02	33.16	16.70		13.7	677.2m	0.00%	$0.00		
tmx-quotemedia	ecpg	-0.64%	27.840	28.200	-0.180	159,588	28.590	27.630	28.020	33.160	16.700	24,178,419	13.60	673,127,185			2.06	
updown	ecpg	-0.64%	$27.84	$28.20	-$0.18	153,914	$28.59	$27.63	$28.02	$33.16	$16.70	24.17b	13.01	$677m				
wallstreetsurvivor	ecpg	-0.64%	27.84	28.20	-0.18	156,914	28.59	27.63		33.16	16.70		13.60	$677m			1.95	
yahoo-finance	ecpg	0.64%	27.84	28.59	0.18	156,914	28.20	27.63	28.02	33.16	16.70		13.59	673.12m			2.05	
ycharts-com	ecpg	-0.79%	27.80		-0.22					33.16	16.70		13.56	668.03m	0.00%		2.05	
zacks	ecpg	(-0.64%)	27.84		-0.18	vol.  158,488	28.59	27.63		33.16	16.70		13.6	677.47 m	0.00	0.00	2.06	
advfn	ufpi	-0.29	24.07	24.14	-0.07	122465	24.67	23.78										
barchart	ufpi	-0.29%	24.07	24.14	-0.07	127,879	24.67	23.78	24.14	39.57	23.14		46.23	$469.85 m	1.66%	$0.40	+0.65	
barrons	ufpi	0.29%	24.07	24.14	-0.07	119,440	24.67	23.78				19.48 million		$476.02 million	1.66%	$0.2		
bloomberg	ufpi	-0.290%	24.070	24.140	-0.070	122,465	24.670	23.780		39.84	23.14	19.525mil	68.771	469.966mil	1.662	0.200 regular cash	0.350	
boston-com	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	122,465	24.67	23.78	24.14	39.84	23.14	19,524,953						
bostonmerchant	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	122,465	24.67	23.78	24.14	39.84	23.14	19,524,953						
business-insider	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	122,465	24.67	23.78	24.14	39.84	23.14	19,524,953						
chron	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,840	24.67	23.78	24.14	39.84	23.14	19,524,953						
cio-com	ufpi	-0.29%	24.07 usd	24.14	-0.0700	119,840	24.67	23.78	24.14	39.84	23.14	19,524,953	37.61	470m	1.6	0.4		
cnn-money	ufpi	-0.29%	24.07	24.14	-0.07	119,840	24.67	23.78	24.14				37.6	$470.0m	1.66%			
easystockalterts	ufpi	-0.29%	24.07	24.14	-0.07	119840	24.67	23.78	24.14	39.84	23.14		37.61				0.64	
eresearch-fidelity-com	ufpi	-0.29%	24.0700	24.1400	-0.0700	119,840	24.6700	23.7800	24.1400	39.8400	23.1350	19,525,000	37.14	$471.33m	1.66%	$0.200000		
finance-abc7-com	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,540	24.67	23.78	24.14	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,540	24.67	23.78	24.14	39.84	23.14	19,524,953						
financial-content	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,540	24.67	23.78	24.14	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	-0.3%	$24.07	24.14	-0.07	119,540	24.67	23.78	24.14	39.84	23.13	20 mil	37.0	470 mil	1.7	0.40	0.65	
finviz	ufpi	-0.29%	24.07			119,540			24.14	-39.17%	4.02%	19.52m	37.14	471.21m		0.40	0.65	
fool	ufpi	-0.29%	$24.07	$24.14	-0.07	118,990	$24.67	$23.78	$24.14	$39.84	$23.14		38.20	$469.97m	1.10%	0.40		
foxbusiness	ufpi		$24.07		-0.07	122,465			$24.14									
google-finance	ufpi	(-0.29%)	24.07	24.14	-0.07	119,840.00	24.67	23.78		39.84	23.14	19.52m	36.94	469.77m	1.66	0.20	0.65	
howthemarketworks	ufpi	-0.29%	24.07	24.14	-0.07	115,369	24.67	23.78	24.14									
hpcwire	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	120,675	24.67	23.78	24.14	39.84	23.14	19,524,953						
insidestocks	ufpi	-0.29%	24.07	24.14	-0.07	122465	24.67	23.78					price earnings ratio: 20.75					
investopedia	ufpi	-0.29 %	$24.07	24.14	-0.07				24.14									
investorguide	ufpi	-0.29%	24.07	24.23	-0.07		24.67	23.78		39.84	23.14		36.97	469.9m			0.653	
marketintellisearch	ufpi	-0.29 %	$24.07	$24.23	-0.07	110.20k	$24.67	$23.78	$24.14			19.52m	37.14	0.47b	1.66 %		0.65	
marketwatch	ufpi	-0.29%	$24.14	open: 24.14	-0.07	9,806	$24.67	$23.78	$24.14	$39.84	$23.14		26.92	$476.02m	1.66%	0.20	0.89	
minyanville	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,540	24.67	23.78	24.14	39.84	23.14	19,524,953						
msn-money	ufpi	-0.29%	24.07	24.14	-0.07	119,540	24.67	23.78	24.14	39.84	23.14	19.52 mil	37.03	469.38 mil	1.66%	0.40	0.65	
nasdaq-com	ufpi	0.29%	$ 24.07	$ 24.23	0.07	119,840	$ 24.67	$ 23.78	$ 24.14	$ 39.84	$ 23.135	19,525,000	37.03	$ 469,966,750	1.66 %	$0.400000	$ 0.65	
optimum	ufpi	-0.29%	24.07 ( 4:30 pm edt)	24.14	-0.07	119,540	24.67	23.78	24.14	39.84	23.14	19.52m	37.6	470.0m	1.66	0.40	0.64	
paidcontent	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,540	24.67	23.78	24.14	39.84	23.14	19,524,953						
pc-quote	ufpi	-0.29%	24.07	24.14	-0.07	122,465	24.67	23.78	24.14	39.84	23.14	19,581,782	37.13846	471,334,000		0.2		
personal-wealth-biz	ufpi	-0.29%	24.07	24.23	-0.07	122,465	24.67	23.78	24.14	39.84	23.14		36.97		1.66	0.40	0.653	
predictwallstreet	ufpi	-0.29%	24.07		-0.07	119,840												
raymond-james	ufpi	-0.29	24.07	24.14	-0.07	119,840	24.67	23.78	24.07	39.84	23.14		36.47				0.66	
renewable-energy-world	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,840	24.67	23.78	24.14	39.84	23.14	19,524,953						
screamingmedia	ufpi	-0.29%	$	open: 24.14	-0.07	9,506	$24.67	$23.78	$24.14	$39.84	$23.14		26.92	$476.02m	1.66%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	-0.29%	last trade: 24.07		change: -0.070								p/e ratio: 36.97					
smartmoney	ufpi	(-0.29%)	24.07	$24.14	-0.07	119,840	$24.67	$23.78	$24.14	$39.84	$23.14			471,300	1.66%	$0.20		
stocknod	ufpi	-0.2900%	24.07 usd	24.14	-0.0700	119,840	24.67	23.78	24.14	39.84	23.14	19,524,953						
stockpickr	ufpi	-0.29%	$24.07 -0.07 | -0.29%	24.14	-0.07	119.54k	24.67	23.78	24.14	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	-0.33%	24.06		-0.08													
streetinsider-com	ufpi	0.29%	24.07	$24.14	-0.07	119,540	$24.67	$23.78	$24.14	$39.84	$23.14		37.61				$0.64	
thecramerreport	ufpi		24.14	23.98	+0.10	77671	24.30	23.73										
thestree	ufpi	-0.29%	$24.07	24.14	-0.07	119540	24.67	23.78	24.14	-39.84	23.14	1.9524953e7		4.6937987e8				
tickerspy	ufpi	-0.29%	$24.07	24.14	-0.07	119,540	24.67	23.78	24.14	39.84	23.14		37.1	467.0m	1.66%	$0.20		
tmx-quotemedia	ufpi	-0.29%	24.070	24.140	-0.070	122,465	24.670	23.780	24.140	39.840	23.135	19,524,953	37.70	469,965,619	1.657	0.200 usd	0.64	
updown	ufpi	-0.29%	$24.07	$24.14	-$0.07	111,869	$24.67	$23.78	$24.14	$39.84	$23.14	19.52b	36.42	$471m				
wallstreetsurvivor	ufpi	-0.29%	24.07	24.14	-0.07	115,369	24.67	23.78		39.84	23.14		37.70	$471m	1.70%	0.40 -	0.89	
yahoo-finance	ufpi	0.29%	24.07	24.23	0.07	119,840	24.67	23.78	24.14	39.84	23.14		36.86	469.94m	1.70%	0.40	0.65	
ycharts-com	ufpi	+3.23%	24.92		+0.78					39.84	23.18		38.34	486.44m	1.45%		0.65	
zacks	ufpi	(-0.29%)	24.07		-0.07	vol.  119,840	24.67	23.78		39.84	23.14		46.42	471.33 m	1.66	0.40	.52	
advfn	pke	0.74	28.42	28.5	0.21	57766	28.98	28.14										
barchart	pke	+0.74%	28.42	28.50	+0.21	57,766	28.98	28.14	28.21	33.43	22.53		18.80	$589.15 m	1.4%	$0.40	+1.45	
barrons	pke	0.74%	28.42	28.50	+0.21	54,241	28.98	28.14				20.68 million		$602.74 million	1.41%	$0.1		
bloomberg	pke	0.744%	28.420	28.500	0.210	57,766	28.980	28.140		33.65	22.85	20.727mil	18.821	589.052mil	4.930	0.100 regular cash	1.510	
boston-com	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
bostonmerchant	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
business-insider	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
chron	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
cio-com	pke	+0.74%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671	17.99	589m	1.4	0.4		
cnn-money	pke	+0.74%	28.42	28.50	+0.21	57,766	28.98	28.14	28.21				18.0	$589.1m	1.41%			
easystockalterts	pke	0.74%	28.42	28.50	+0.21	57766	28.98	28.14	28.21	33.65	23.62		17.99				1.58	
eresearch-fidelity-com	pke	0.74%	28.4200	28.5000	0.2100	57,766	28.9800	28.1400	28.2100	33.6500	23.6200	20,727,000	19.46	$584.71m	1.42%	$0.100000		
finance-abc7-com	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
financial-content	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
finapps-forbes-com	pke	0.7%	$28.42	28.50	0.21	57,766	28.98	28.14	28.21	33.65	23.62	21 mil		589 mil	1.4	0.40		
finviz	pke	0.74%	28.42			57,766			28.21	-14.99%	22.01%	20.73m	19.60	589.15m		0.40	1.45	
fool	pke	+0.74%	$28.42	$28.50	0.21	57,766	$28.98	$28.14	$28.21	$33.65	$23.62		18.10	$589.05m	1.50%	0.40		
foxbusiness	pke		$28.42		+0.21	57,766			$28.21									
google-finance	pke	(0.74%)	28.42	28.50	+0.21	57,766.00	28.98	28.14		33.65	23.62	20.73m	19.64	589.05m	1.41	0.10	1.45	
howthemarketworks	pke	0.744%	28.42	28.5	0.21	54,241	28.98	28.14	28.21									
hpcwire	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
insidestocks	pke	+0.74%	28.42	28.50	+0.21	54241	28.98	28.14										
investopedia	pke	+0.74 %	$28.42	28.50	+0.21				28.21									
investorguide	pke	+0.74%	28.42	28.50	+0.21		28.98	28.14		33.65	23.62		19.46	588.9m			1.45	
marketintellisearch	pke	0.74 %	$28.42	$28.50	0.21	49.60k	$28.98	$28.14	$28.21			20.73m	19.46	0.58b	1.42 %		1.45	
marketwatch	pke	+0.74%	$28.42	open: 28.50	+0.21	3,525	$28.98	$28.14	$28.21	$33.65	$23.62		19.73	$602.74m	1.41%	0.10	1.44	
minyanville	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
msn-money	pke	+0.74%	28.42	28.50	+0.21	57,766	28.98	28.14	28.21	33.65	23.62	20.73 mil	18.70	592.16 mil	1.40%	0.40	1.45	
nasdaq-com	pke	0.74%	$ 28.42		0.21	57,766	$ 28.98	$ 28.14	$ 28.21	$ 33.65	$ 23.62	20,727,000	19.6	$ 589,061,340	1.42 %	$0.400000	$ 1.45	
optimum	pke	+0.74%	28.42 ( 4:15 pm edt)	28.50	+0.21	57,766	28.98	28.14	28.21	33.65	23.62	20.73m	18.0	589.1m	1.41	0.40	1.58	
paidcontent	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
pc-quote	pke	0.74%	28.42	28.5	0.21	57,766	28.98	28.14	28.21	33.65	23.62	20,573,846	18.55921	584,709,000		0.1		
personal-wealth-biz	pke	+0.74%	28.42	28.50		57,766	28.98	28.14	28.21	33.65	23.62		19.46		1.42	0.40	1.45	
predictwallstreet	pke	+0.74%	28.42		+0.21	57,766												
raymond-james	pke	0.74	28.42	28.50	0.21	57,766	28.98	28.14	28.42	33.65	23.62		19.60				1.45	
renewable-energy-world	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
screamingmedia	pke	+0.74%	$	open: 28.50	+0.21	3,525	$28.98	$28.14	$28.21	$33.65	$23.62		19.73	$602.74m	1.41%	0.10	1.44	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	+0.74%	last trade: 28.42		change: 0.210								p/e ratio: 19.46					
smartmoney	pke	(0.74%)	28.42	$28.50	0.21	57,766	$28.98	$28.14	$28.21	$33.65	$23.62			584,700	1.42%	$0.10		
stocknod	pke	+0.7444%	28.42 usd	28.50	+0.2100	57,766	28.98	28.14	28.21	33.65	23.62	20,726,671						
stockpickr	pke	0.74%	$28.42 0.21 | 0.74%	28.50	0.21	57.77k	28.98	28.14	28.21	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	0.78%	28.43		+0.22													
streetinsider-com	pke	0.74%	28.42	$28.50	+0.21	57,766	$28.98	$28.14	$28.21	$33.65	$23.62		17.99				$1.58	
thecramerreport	pke		28.21	28.43	-0.36	52626	28.684	28.11										
thestree	pke	0.74%	$28.42	28.5	0.21	57766	28.98	28.14	28.21	-33.65	23.62	2.0726671e7		5.9216099e8				
tickerspy	pke	0.74%	$28.42	28.50	+0.21	57,766	28.98	28.14	28.21	33.65	23.62		18.6	584.6m	1.42%	$0.10		
tmx-quotemedia	pke	0.74%	28.420	28.500	0.210	57,766	28.980	28.140	28.210	33.650	23.620	20,726,671	19.50	589,051,990	1.407	0.100 usd	1.45	
updown	pke	0.74%	$28.42	$28.50	$0.21	54,241	$28.98	$28.14	$28.21	$33.65	$23.62	20.72b	19.44	$585m				
wallstreetsurvivor	pke	0.74%	28.42	28.50	0.21	54,241	28.98	28.14		33.65	23.62		19.50	$585m	1.40%	1.40 -	1.58	
yahoo-finance	pke	0.74%	28.42	28.50	0.21	57,766	28.98	28.14	28.21	33.65	23.62		19.60	588.92m	1.40%	0.40	1.45	
ycharts-com	pke	+0.78%	28.43		+0.22					33.65	23.62		19.61	589.35m	1.39%		1.45	
zacks	pke	(0.74%)	28.42		0.21	vol.  57,766	28.98	28.14		33.65	23.62		18.56	584.65 m	1.42	0.40	1.52	
advfn	exp	-0.63	25.08	25.43	-0.16	416358	25.47	24.97										
barchart	exp	-0.63%	25.08	25.43	-0.16	416,358	25.47	24.97	25.24	32.99	20.85		44.24	$1.11 b	1.56%	$0.40	+0.33	
barrons	exp	0.63%	25.08	25.43	-0.16	408,732	25.47	24.97				44.25 million		$1.19 billion	1.59%	$0.1		
bloomberg	exp	-0.634%	25.080	25.430	-0.160	416,358	25.470	24.970		33.22	21.16	44.492mil	50.160	1,115.858mil	1.596	0.100 regular cash	0.500	
boston-com	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
bostonmerchant	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
business-insider	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
chron	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
cio-com	exp	-0.63%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938	73.76	1b	1.5	0.4		
cnn-money	exp	-0.63%	25.08	25.43	-0.16	416,358	25.47	24.97	25.24				73.8	$1.1b	1.59%			
easystockalterts	exp	-0.63%	25.08	25.43	-0.16	416358	25.47	24.97	25.24	33.22	21.16		73.76				0.34	
eresearch-fidelity-com	exp	-0.63%	25.0800	25.4300	-0.1600	416,358	25.4700	24.9700	25.2400	33.2200	21.1600	44,492,000	76.48	$1.12b	1.58%	$0.100000		
finance-abc7-com	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
financial-content	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-0.6%	$25.08	25.43	-0.16	416,358	25.47	24.97	25.24	33.22	21.16	44 mil	76.0	1 bil	1.6	0.40	0.33	
finviz	exp	-0.63%	25.08			416,358			25.24	-23.99%	20.29%	44.49m	76.00	1.12b		0.40	0.33	
fool	exp	-0.63%	$25.08	$25.43	-0.16	416,358	$25.47	$24.97	$25.24	$33.22	$21.16		75.50	$1.12b	1.70%	0.40		
foxbusiness	exp		$25.08		-0.16	416,358			$25.24									
google-finance	exp	(-0.63%)	25.08	25.43	-0.16	416,358.00	25.47	24.97		33.22	21.16	44.49m	74.91	1.12b	1.59	0.10	0.33	
howthemarketworks	exp	-0.634%	25.08	25.43	-0.16	408,732	25.47	24.97	25.24									
hpcwire	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
insidestocks	exp	-0.63%	25.08	25.43	-0.16	408732	25.47	24.97					price earnings ratio: 76.00					
investopedia	exp	-0.63 %	$25.08	25.43	-0.16				25.24									
investorguide	exp	-0.63%	25.08	25.43	-0.16		25.47	24.97		33.22	21.16		74.24	1.116b			0.34	
marketintellisearch	exp	-0.63 %	$25.08	$25.43	-0.16	397.40k	$25.47	$24.97	$25.24			44.49m	76.48	1.12b	1.58 %		0.33	
marketwatch	exp	-0.63%	$25.08	open: 25.43	-0.16	7,826	$25.47	$24.97	$25.24	$33.22	$21.16		72.99	$1.19b	1.59%	0.10	0.34	
minyanville	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
msn-money	exp	-0.63%	25.08	25.43	-0.16	416,358	25.47	24.97	25.24	33.22	21.16	44.49 mil	73.76	1.14 bil	1.56%	0.40	0.34	
nasdaq-com	exp	0.63%	$ 25.08		0.16	416,358	$ 25.47	$ 24.97	$ 25.24	$ 33.22	$ 21.16	44,492,000	76	$ 1,115,859,360	1.58 %	$0.400000	$ 0.33	
optimum	exp	-0.63%	25.08 ( 4:15 pm edt)	25.43	-0.16	416,358	25.47	24.97	25.24	33.22	21.16	44.49m	73.8	1.1b	1.59	0.40	0.34	
paidcontent	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
pc-quote	exp	-0.63%	25.08	25.43	-0.16	416,358	25.47	24.97	25.24	33.22	21.16	44,775,841	74.23529	1,122,978,000		0.1		
personal-wealth-biz	exp	-0.63%	25.08	25.43	-0.16	416,358	25.47	24.97	25.24	33.22	21.16		74.24		1.58	0.40	0.34	
predictwallstreet	exp	-0.63%	25.08		-0.16	416,358												
raymond-james	exp	-0.63	25.08	25.43	-0.16	416,358	25.47	24.97	25.08	33.22	21.16		73.77				0.34	
renewable-energy-world	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
screamingmedia	exp	-0.63%	$	open: 25.43	-0.16	7,826	$25.47	$24.97	$25.24	$33.22	$21.16		72.99	$1.19b	1.59%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-0.63%	last trade: 25.08		change: -0.160								p/e ratio: 74.24					
smartmoney	exp	(-0.63%)	25.08	$25.43	-0.16	416,358	$25.47	$24.97	$25.24	$33.22	$21.16			1,123,000	1.58%	$0.10		
stocknod	exp	-0.6339%	25.08 usd	25.43	-0.1600	416,358	25.47	24.97	25.24	33.22	21.16	44,491,938						
stockpickr	exp	-0.63%	$25.08 -0.16 | -0.63%	25.43	-0.16	416.36k	25.47	24.97	25.24	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-0.67%	25.07		-0.17													
streetinsider-com	exp	0.63%	25.08	$25.43	-0.16	416,358	$25.47	$24.97	$25.24	$33.22	$21.16		73.76				$0.34	
thecramerreport	exp		25.24	25.50	-0.42	375280	25.68	25.22										
thestree	exp	-0.63%	$25.08	25.43	-0.16	416358	25.47	24.97	25.24	-33.22	21.16	4.4491938e7		1.141663129e9				
tickerspy	exp	-0.63%	$25.08	25.43	-0.16	416,358	25.47	24.97	25.24	33.22	21.16		74.2	1.1b	1.58%	$0.10		
tmx-quotemedia	exp	-0.63%	25.080	25.430	-0.160	416,358	25.470	24.970	25.240	33.220	21.160	44,491,938	74.20	1,115,857,805	1.585	0.100 usd	0.34	
updown	exp	-0.63%	$25.08	$25.43	-$0.16	408,732	$25.47	$24.97	$25.24	$33.22	$21.16	44.49b	74.24	$1.12b				
wallstreetsurvivor	exp	-0.63%	25.08	25.43	-0.16	408,732	25.47	24.97		33.22	21.16		74.20	$1b	1.60%	0.40 -	0.34	
yahoo-finance	exp	0.63%	25.08	25.43	0.16	416,358	25.47	24.97	25.24	33.22	21.16		73.76	1.12b	1.60%	0.40	0.34	
ycharts-com	exp	-0.67%	25.07		-0.17					33.22	21.16		73.74	1.11b	1.61%		0.34	
zacks	exp	(-0.63%)	25.08		-0.16	vol.  416,358	25.47	24.97		33.22	21.16		43.52	1.12 b	1.58	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
bostonmerchant	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
business-insider	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
chron	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
cio-com	bez	+2.01%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423	6.886	656m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	22.55	+0.00	33102	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
financial-content	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	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	(2.01%)	126.70	123.30	+2.50	null	126.80	123.30		140.00	110.00	5.18m	5.02	656.01m*	5.92*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-0.77 %	$68.66	$69.41	-0.53	280.20k	$69.87	$68.50	$69.19						%			
marketwatch	bez	+2.01%	126.70p	open: 123.30	+2.50	763,763	126.80p	123.30p	124.20p	140.00p	110.00p			6.57m				
minyanville	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	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	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	1.400	1.100	518,121,423						
screamingmedia	bez	+2.01%	p	open: 123.30	+2.50	763,763	126.80p	123.30p	124.20p	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	+2.013%	1.267 gbp	1.233	+0.0250	763,763	1.268	1.233	1.242	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	$22.55		33,102	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3		1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	2.80	31.2	30.59	0.85	710279	31.445	30.37										
barchart	gntx	+2.80%	31.20	30.59	+0.85	710,279	31.44	30.37	30.35	35.08	16.41		29.67	$4.45 b	1.57%	$0.48	+1.03	
barrons	gntx	2.80%	31.20	30.59	+0.85	710,079	31.445	30.37				140.74 million		$4.47 billion	1.54%	$0.12		
bloomberg	gntx	2.801%	31.200	30.590	0.850	710,279	31.445	30.370		35.35	16.69	142.741mil	30.291	4,453.513mil	1.474	0.120 regular cash	1.030	
boston-com	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
bostonmerchant	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
business-insider	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
chron	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
cio-com	gntx	+2.80%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803	30.29	4b	1.5	0.48		
cnn-money	gntx	+2.80%	31.20	30.59	+0.85	707,554	31.45	30.37	30.35				30.3	$4.5b	1.54%			
easystockalterts	gntx	2.78%	31.20	30.59	+0.85	710279	31.45	30.37	30.35	35.35	16.69		30.29				1.03	
eresearch-fidelity-com	gntx	2.80%	31.2000	30.5900	0.8500	710,279	31.4450	30.3700	30.3500	35.3500	16.6900	142,741,000	29.47	$4.33b	1.58%	$0.120000		
finance-abc7-com	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
financial-content	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	2.8%	$31.20	30.59	0.85	710,279	31.44	30.37	30.35	35.35	16.69	143 mil	30.3	4 bil	1.5	0.48	1.03	
finviz	gntx	2.80%	31.20			710,079			30.35	-11.05%	90.18%	142.74m	30.00	4.45b		0.48	1.04	
fool	gntx	+2.80%	$31.20	$30.59	0.85	709,754	$31.44	$30.37	$30.35	$35.35	$16.69		29.70	$4.45b	2.20%	0.48		
foxbusiness	gntx		$31.20		+0.85	710,279			$30.35									
google-finance	gntx	(2.80%)	31.20	30.59	+0.85	710,279.00	31.44	30.37		35.35	16.69	142.56m	30.00	4.45b	1.54	0.12	1.04	
howthemarketworks	gntx	2.801%	31.2	30.59	0.85	708,354	31.445	30.37	30.35									
hpcwire	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
insidestocks	gntx	+2.80%	31.20	30.59	+0.85	710200	31.44	30.37					price earnings ratio: 30.29					
investopedia	gntx	+2.80 %	$31.20	30.59	+0.85				30.35									
investorguide	gntx	+2.80%	31.20	30.37	+0.85		31.445	30.37		35.35	16.69		29.18	4.453b			1.04	
marketintellisearch	gntx	2.8 %	$31.20	$30.37	0.85	695.00k	$31.45	$30.37	$30.35			142.74m	29.18	4.33b	1.58 %		1.04	
marketwatch	gntx	+2.80%	$30.34	open: 30.59	+0.85	2,042	$31.45	$30.37	$30.35	$35.35	$16.69		30.44	$4.47b	1.54%	0.12	1.03	
minyanville	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
msn-money	gntx	+2.80%	31.20	30.59	+0.85	710,279	31.45	30.37	30.35	35.35	16.69	142.74 mil	30.00	4.36 bil	1.57%	0.48	1.04	
nasdaq-com	gntx	2.8%	$ 31.20	$ 30.59	0.85	710,279	$ 31.445	$ 30.37	$ 30.35	$ 35.35	$ 16.69	142,741,000	30.29	$ 4,453,519,200	1.58 %	$0.480000	$ 1.03	
optimum	gntx	+2.80%	31.20 ( 4:30 pm edt)	30.59	+0.85	710,279	31.45	30.37	30.35	35.35	16.69	142.74m	30.3	4.5b	1.54	0.48	1.03	
paidcontent	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
pc-quote	gntx	2.80%	31.2	30.59	0.85	710,279	31.445	30.37	30.35	35.35	16.69	138,852,228	29.18269	4,332,190,000		0.12		
personal-wealth-biz	gntx	+2.80%	31.20	30.37		710,279	31.445	30.37	30.35	35.35	16.69		29.18		1.52	0.46	1.04	
predictwallstreet	gntx	+2.80%	31.20		+0.85	710,279												
raymond-james	gntx	2.80	31.20	30.59	0.85	710,279	31.45	30.37	31.20	35.35	16.69		29.71				1.05	
renewable-energy-world	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
screamingmedia	gntx	+2.80%	$	open: 30.59	+0.85	2,042	$31.45	$30.37	$30.35	$35.35	$16.69		30.44	$4.47b	1.54%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	+2.80%	last trade: 31.20		change: 0.850								p/e ratio: 29.18					
smartmoney	gntx	(2.80%)	31.20	$30.59	0.85	710,279	$31.44	$30.37	$30.35	$35.35	$16.69			4,332,200	1.58%	$0.12		
stocknod	gntx	+2.801%	31.20 usd	30.59	+0.8500	710,279	31.45	30.37	30.35	35.35	16.69	142,740,803						
stockpickr	gntx	2.80%	$31.20 0.85 | 2.80%	30.59	0.85	710.08k	31.44	30.37	30.35	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	2.87%	31.22		+0.87													
streetinsider-com	gntx	2.80%	31.20	$30.59	+0.85	710,279	$31.45	$30.37	$30.35	$35.35	$16.69		30.29				$1.03	
thecramerreport	gntx		30.35	30.59	-0.21	425135	30.72	30.30										
thestree	gntx	2.8%	$31.2	30.59	0.85	710079	31.44	30.37	30.35	-35.35	16.69	1.42740803e8		4.36215894e9				
tickerspy	gntx	2.80%	$31.20	30.59	+0.85	710,279	31.45	30.37	30.35	35.35	16.69		29.2	4.3b	1.58%	$0.12		
tmx-quotemedia	gntx	2.80%	31.200	30.590	0.850	710,279	31.445	30.370	30.350	35.350	16.690	142,740,803	29.50	4,453,513,054	1.538	0.120 usd	1.03	
updown	gntx	2.80%	$31.20	$30.59	$0.85	708,025	$31.45	$30.37	$30.35	$35.35	$16.69	142.74b	28.84	$4.33b				
wallstreetsurvivor	gntx	2.80%	31.20	30.59	0.85	708,354	31.45	30.37		35.35	16.69		29.50	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	2.80%	31.20	30.37	0.85	710,279	31.45	30.37	30.35	35.35	16.69		30.00	4.45b	1.60%	0.48	1.04	
ycharts-com	gntx	+2.87%	31.22		+0.87					35.35	16.69		30.02	4.45b	1.65%		1.04	
zacks	gntx	(2.80%)	31.20		0.85	vol.  710,279	31.45	30.37		35.35	16.69		29.47	4.33 b	1.58	0.48	1.03	
advfn	plcm	-0.19	31.01	31.57	-0.06	1376894	31.85	30.95										
barchart	plcm	-0.19%	31.01	31.57	-0.06	1,376,894	31.85	30.95	31.07	34.30	12.69		53.81	$2.72 b			+1.09	
barrons	plcm	0.19%	31.01	31.57	-0.06	1.377m	31.85	30.95				176.37 million		$5.72 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-0.193%	31.010	31.570	-0.060	1,376,894	31.850	30.950		34.30	12.69	176.471mil	51.683	5,472.380mil			0.600	
boston-com	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
bostonmerchant	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
business-insider	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
chron	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
cio-com	plcm	-0.19%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38		56.38					
cnn-money	plcm	-0.19%	31.01	31.57	-0.06	1,368,314	31.85	30.95	31.07				56.4	$5.5b				
easystockalterts	plcm	-0.19%	31.01	31.57	-0.06	1376894	31.85	30.95	31.07	65.00	25.38		56.38				0.55	
eresearch-fidelity-com	plcm	-0.19%	31.0100	31.5700	-0.0600	1,376,894	31.8500	30.9500	31.0700	34.3000	12.6900	176,000,000	57.01	$5.47b				
finance-abc7-com	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
finance-abc7chicago-com	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
financial-content	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
finapps-forbes-com	plcm	-0.2%	$31.01	31.57	-0.06	1,376,894	31.85	30.95	31.07	34.30	12.69	176 mil	56.9	5 bil	0.0	0.00	0.55	
finviz	plcm	-0.19%	31.01			1,376,894			31.07	-9.59%	144.37%	176.00m	57.54	5.47b			0.54	
fool	plcm	-0.19%	$31.01	$31.57	-0.06	1,376,356	$31.85	$30.95	$31.07	$34.30	$12.69		57.70	$5.47b				
foxbusiness	plcm		$31.01		-0.06	1,376,894			$31.07									
google-finance	plcm	(-0.19%)	31.01	31.57	-0.06	1.38m	31.85	30.95		34.30	12.69	176.47m	57.06	5.47b			0.54	
howthemarketworks	plcm	-0.193%	31.01	31.57	-0.06	1,374,456	31.85	30.95	31.07									
hpcwire	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
insidestocks	plcm	-0.19%	31.01	31.57	-0.06	1376894	31.85	30.95					price earnings ratio: 36.70					
investopedia	plcm	-0.19 %	$31.01	31.57	-0.06				31.07									
investorguide	plcm	-0.19%	31.01	31.71	-0.06		31.85	30.95		34.30	12.69		56.49	5.472b			0.55	
marketintellisearch	plcm	-0.19 %	$31.01	$31.71	-0.06	1357.20k	$31.76	$30.95	$31.07			176.00m	57.54	5.47b	0.0 %		0.54	
marketwatch	plcm	-0.19%	$31.00	open: 31.57	-0.06	8,717	$31.85	$30.95	$31.07	$34.30	$12.69		57.75	$5.72b			0.54	
minyanville	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
msn-money	plcm	-0.19%	31.01	31.57	-0.06	1.38 mil	31.85	30.95	31.07	34.30	12.69	176.00 mil	56.38	5.59 bil			0.54	
nasdaq-com	plcm	0.19%	$ 31.01	$ 31.57	0.06	1,376,894	$ 31.85	$ 30.95	$ 31.07	$ 34.30	$ 12.69	176,471,000	56.9	$ 5,472,365,710			$ 0.54	
optimum	plcm	-0.19%	31.01 ( 4:00 pm edt)	31.57	-0.06	1,374,994	31.85	30.95	31.07	65.00	25.38		56.4				0.55	
paidcontent	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
pc-quote	plcm	-0.19%	31.01	31.57	-0.06	1,376,894	31.85	30.95	31.07	34.30	12.69	176,813,447	56.49091	5,482,985,000				
personal-wealth-biz	plcm	-0.19%	31.01	31.71	-0.06	1,376,894	31.85	30.95	31.07	34.30	12.69		56.49			0.00	0.55	
predictwallstreet	plcm	-0.19%	31.01		-0.06	1,376,894												
raymond-james	plcm	-0.19	31.01	31.57	-0.06	1,376,894	31.85	30.95	31.01	34.30	12.69		27.69				1.12	
renewable-energy-world	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
screamingmedia	plcm	-0.19%	$	open: 31.57	-0.06	8,717	$31.85	$30.95	$31.07	$34.30	$12.69		57.75	$5.72b			0.54	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-0.19%	last trade: 31.01		change: -0.060								p/e ratio: 56.49					
smartmoney	plcm	(-0.19%)	31.01	$31.57	-0.06	1,376,894	$31.85	$30.95	$31.07	$34.30	$12.69			2,741,500	0.00%	$0.00		
stocknod	plcm	-0.1931%	31.01 usd	31.57	-0.0600	1,376,894	31.85	30.95	31.07	65.00	25.38							
stockpickr	plcm	-0.19%	$31.01 -0.06 | -0.19%	31.57	-0.06	1.38m	31.85	30.95	31.07	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	-0.16%	31.02		-0.05													
streetinsider-com	plcm	0.19%	31.01	$31.57	-0.06	1,376,894	$31.85	$30.95	$31.07	$65.00	$25.38		56.38				$0.55	
thecramerreport	plcm		31.07	31.68	-0.68	2132382	32.11	30.67										
thestree	plcm	-0.19%	$31.01	31.57	-0.06	1376894	31.85	30.95	31.07	-34.3	12.69	1.7647146e8		2.801484428e9				
tickerspy	plcm	-0.19%	$31.01	31.57	-0.06	1,376,894	31.85	30.95	31.07	34.30	12.69		56.5	5.4b	0.00%	$0.00		
tmx-quotemedia	plcm	-0.19%	31.010	31.570	-0.060	1,376,894	31.850	30.950	31.070	34.300	6.345	176,471,460	56.50	5,472,379,975			0.55	
updown	plcm	-0.19%	$31.01	$31.57	-$0.06	1,365,841	$31.85	$30.95	$31.07	$34.30	$12.69	88.23b	55.14	$5.48b				
wallstreetsurvivor	plcm	-0.19%	31.01	31.57	-0.06	1,374,456	31.85	30.95		34.30	12.69		56.50	$3b			0.39	
yahoo-finance	plcm	0.19%	31.01	31.71	0.06	1,376,894	31.85	30.95	31.07	34.30	12.69		56.38	5.47b			0.55	
ycharts-com	plcm	-0.16%	31.02		-0.05					34.30	12.69		7.05	2.72b	0.00%		4.40	
zacks	plcm	(-0.19%)	31.01		-0.06	vol.  1,376,894	31.85	30.95		34.30	12.69		52.66	5.48 b	0.00	0.00	.59	
advfn	tiny	0.55	5.5	5.49	0.03	110481	5.58	5.41										
barchart	tiny	+0.55%	5.50	5.49	+0.03	115,589	5.58	5.41	5.47	6.30	3.70		66.75	$170.17 m			+0.25	
barrons	tiny	0.55%	5.50	5.49	+0.03	110,481	5.58	5.41				30.87 million		$168.96 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	0.548%	5.500	5.490	0.030	110,481	5.580	5.410		6.30	3.70	31.001mil	22.000	170.503mil		1.118 cancelled	0.250	
boston-com	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
bostonmerchant	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
business-insider	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
chron	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
cio-com	tiny	+0.55%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601	22.00	171m				
cnn-money	tiny	+0.55%	5.50	5.49	+0.03	110,481	5.58	5.41	5.47				22.0	$170.5m				
easystockalterts	tiny	0.55%	5.50	5.49	+0.03	110481	5.58	5.41	5.47	6.30	3.70		22.00				0.25	
eresearch-fidelity-com	tiny	0.55%	5.5000	5.4900	0.0300	110,481	5.5800	5.4100	5.4700	6.3000	3.7000	31,001,000	21.88	$169.58m				
finance-abc7-com	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
financial-content	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	0.6%	$5.50	5.49	0.03	110,481	5.58	5.41	5.47	6.30	3.70	31 mil		171 mil	0.0	0.00		
finviz	tiny	0.55%	5.50			110,481			5.47	-12.70%	48.65%	31.00m	22.00	170.50m			0.25	
fool	tiny	+0.55%	$5.50	$5.49	0.03	110,481	$5.58	$5.41	$5.47	$6.30	$3.70		21.40	$170.50m				
foxbusiness	tiny		$5.50		+0.03	110,481			$5.47									
google-finance	tiny	(0.55%)	5.50	5.49	+0.03	110,481.00	5.58	5.41		6.30	3.70	31.00m	21.88	170.50m			0.25	
howthemarketworks	tiny	0.548%	5.5	5.49	0.03	105,379	5.58	5.41	5.47									
hpcwire	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
insidestocks	tiny	+0.55%	5.50	5.49	+0.03	110400	5.58	5.41										
investopedia	tiny	+0.55 %	$5.50	5.49	+0.03				5.47									
investorguide	tiny	+0.55%	5.50	5.49	+0.03		5.58	5.41		6.30	3.70		21.88	170.5m			0.25	
marketintellisearch	tiny	0.55 %	$5.50	$5.49	0.03	104.30k	$5.58	$5.41	$5.47			31.00m	21.88	0.17b	0.0 %		0.25	
marketwatch	tiny	+0.55%	$5.50	open: 5.49	+0.03	5,102	$5.58	$5.41	$5.47	$6.30	$3.70		21.88	$168.96m			0.25	
minyanville	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
msn-money	tiny	+0.55%	5.50	5.49	+0.03	110,481	5.58	5.41	5.47	6.30	3.70	31.00 mil	22.00	165.54 mil			0.25	
nasdaq-com	tiny	0.55%	$ 5.50	$ 5.49	0.03	110,481	$ 5.58	$ 5.41	$ 5.47	$ 6.30	$ 3.70	31,001,000	22	$ 170,505,500			$ 0.25	
optimum	tiny	+0.55%	5.50 ( 4:30 pm edt)	5.49	+0.03	110,481	5.58	5.41	5.47	6.30	3.70	31.00m	22.0	170.5m			0.25	
paidcontent	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
pc-quote	tiny	0.55%	5.5	5.49	0.03	110,481	5.58	5.41	5.47	6.30	3.70	30,831,909	21.88	169,576,000				
personal-wealth-biz	tiny	+0.55%	5.50	5.49		110,481	5.58	5.41	5.47	6.30	3.70		21.88			0.00	0.25	
predictwallstreet	tiny	+0.55%	5.50		+0.03	110,481												
raymond-james	tiny	0.55	5.50	5.49	0.03	110,481	5.58	5.41	5.50	6.30	3.70		22.00				0.25	
renewable-energy-world	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
screamingmedia	tiny	+0.55%	$	open: 5.49	+0.03	5,102	$5.58	$5.41	$5.47	$6.30	$3.70		21.88	$168.96m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	+0.55%	last trade: 5.50		change: 0.030								p/e ratio: 21.88					
smartmoney	tiny	(0.55%)	5.50	$5.49	0.03	110,481	$5.58	$5.41	$5.47	$6.30	$3.70			169,600	0.00%	$0.00		
stocknod	tiny	+0.5484%	5.500 usd	5.490	+0.0300	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601						
stockpickr	tiny	0.55%	$5.50 0.03 | 0.55%	5.49	0.03	110.48k	5.58	5.41	5.47	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	0.37%	5.49		+0.02													
streetinsider-com	tiny	0.55%	5.50	$5.49	+0.03	110,481	$5.58	$5.41	$5.47	$6.30	$3.70		22.00				$0.25	
thecramerreport	tiny		5.47	5.40	+0.13	125486	5.53	5.30										
thestree	tiny	0.55%	$5.5	5.47	0.03	110481	5.58	5.41	3.7 -6.3									
tickerspy	tiny	0.55%	$5.50	5.49	+0.03	110,481	5.58	5.41	5.47	6.30	3.70		21.9	169.5m	0.00%	$0.00		
tmx-quotemedia	tiny	0.55%	5.500	5.490	0.030	110,481	5.580	5.410	5.470	6.300	3.700	31,000,601	21.90	170,503,306			0.25	
updown	tiny	0.55%	$5.50	$5.49	$0.03	105,379	$5.58	$5.41	$5.47	$6.30	$3.70	31.00b	21.73	$170m				
wallstreetsurvivor	tiny	0.55%	5.50	5.49	0.03	105,379	5.58	5.41		6.30	3.70		21.90	$170m			0.34	
yahoo-finance	tiny	0.55%	5.50	5.49	0.03	110,481	5.58	5.41	5.47	6.30	3.70		22.00	170.50m			0.25	
ycharts-com	tiny	+0.37%	5.49		+0.02					6.30	3.70		21.96	169.86m	0.00%		0.25	
zacks	tiny	(0.55%)	5.50		0.03	vol.  110,481	5.58	5.41		6.30	3.70		68.38	169.57 m	0.00	0.00	.08	
advfn	kcli	1.76	31.29	30.91	0.54	7144	31.54	30.85										
barchart	kcli	+1.76%	31.29	30.91	+0.54	8,373	31.54	30.85	30.75	34.80	27.38		13.47	$358.90 m	3.5%	$1.08	+2.29	
barrons	kcli	1.76%	31.29	30.91	+0.54	6,439	31.54	30.85				11.49 million		$355.59 million	3.45%	$0.27		
bloomberg	kcli	1.756%	31.290	30.910	0.540	7,144	31.540	30.850		35.10	28.09	11.467mil	13.784	358.812mil	3.452	0.270 regular cash	2.270	
boston-com	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
bostonmerchant	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
business-insider	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
chron	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
cio-com	kcli	+1.76%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319	13.66	359m	3.5	1.08		
cnn-money	kcli	+1.76%today&rsquo;s change	31.29data as of 4:00pm et	30.91	+0.54	6,439	31.54	30.85	30.75				13.7	$358.8m	3.45%			
easystockalterts	kcli	1.75%	31.29	30.91	+0.54	7144	31.54	30.85	30.75	35.10	28.09		13.66				2.29	
eresearch-fidelity-com	kcli	1.76%	31.2900	30.9100	0.5400	7,144	31.5400	30.8500	30.7500	35.1000	28.0900	11,467,000	13.43	$352.61m	3.51%	$0.270000		
finance-abc7-com	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
financial-content	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	1.8%	$31.29	30.91	0.54	7,144	31.54	30.85	30.75	35.10	28.09	11 mil		359 mil	3.5	1.08		
finviz	kcli	1.76%	31.29			7,144			30.75	-10.09%	13.31%	11.47m	13.49	352.70m		1.08	2.28	
fool	kcli	+1.76%	$31.29	$30.91	0.54	6,439	$31.54	$30.85	$30.75	$35.10	$28.09		13.50	$358.81m	3.90%	1.08		
foxbusiness	kcli		$31.29		+0.54	7,144			$30.75									
google-finance	kcli	(1.76%)	31.29	30.91	+0.54	7,144.00	31.54	30.85		35.10	28.09	11.47m	13.74	358.81m	3.45	0.27	2.28	
howthemarketworks	kcli	1.756%	31.29	30.91	0.54	6,439	31.54	30.85	30.75									
hpcwire	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
insidestocks	kcli	+1.76%	31.29	30.91	+0.54	7144	31.54	30.85										
investopedia	kcli	+1.76 %	$31.29	30.91	+0.54				30.75									
investorguide	kcli	+1.76%	31.29	30.91	+0.54		31.54	30.85		35.10	27.51		13.50	358.8m			2.278	
marketintellisearch	kcli	1.76 %	$31.29	$30.91	0.54	4.50k	$31.54	$30.85	$30.75			11.47m	13.49	0.35b	3.51 %		2.28	
marketwatch	kcli	+1.76%	$31.29	open: 30.91	+0.54	705	$31.54	$30.85	$30.75	$35.10	$28.09		13.73	$355.59m	3.45%	0.27	2.28	
minyanville	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
msn-money	kcli	+1.76%	31.29	30.91	+0.54	7,144	31.54	30.85	30.75	35.10	28.09	11.47 mil	13.66	353.65 mil	3.50%	1.08	2.28	
nasdaq-com	kcli	1.76%	$ 31.29	$ 30.91	0.54	7,144	$ 31.54	$ 30.85	$ 30.75	$ 35.10	$ 28.09	11,467,000	13.66	$ 358,802,430	3.51 %	$1.080000	$ 2.29	
optimum	kcli	+1.76%	31.29 ( 4:00 pm edt)	30.91	+0.54	6,439	31.54	30.85	30.75	35.10	28.09	11.47m	13.7	358.8m	3.45	1.08	2.29	
paidcontent	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
pc-quote	kcli	1.76%	31.29	30.91	0.54	7,144	31.54	30.85	30.75	35.10	28.09	11,269,105	13.42795	352,610,000		0.27		
personal-wealth-biz	kcli	+1.76%	31.29	30.91		7,144	31.54	30.85	30.75	35.10	27.51		13.50		2.63	0.81	2.278	
predictwallstreet	kcli	+1.76%	31.29		+0.54	7,144												
raymond-james	kcli	1.76	31.29	30.91	0.54	7,144	31.54	30.85	31.29	35.10	28.09		13.66				2.29	
renewable-energy-world	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
screamingmedia	kcli	+1.76%	$	open: 30.91	+0.54	705	$31.54	$30.85	$30.75	$35.10	$28.09		13.73	$355.59m	3.45%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	+1.76%	last trade: 31.29		change: 0.540								p/e ratio: 13.5					
smartmoney	kcli	(1.76%)	31.29	$30.91	0.54	7,144	$31.54	$30.85	$30.75	$35.10	$28.09			352,600	3.51%	$0.27		
stocknod	kcli	+1.756%	31.29 usd	30.91	+0.5400	7,144	31.54	30.85	30.75	35.10	28.09	11,467,319						
stockpickr	kcli	1.76%	$31.29 0.54 | 1.76%	30.91	0.54	7.14k	31.54	30.85	30.75	35.10	28.09							
stocksmart	kcli	%	$29.2	33.35		1,050	29.74	29.15										
stocktwits	kcli	1.85%	31.32		+0.57													
streetinsider-com	kcli	1.76%	31.29	$30.91	+0.54	7,144	$31.54	$30.85	$30.75	$35.10	$28.09		13.66				$2.29	
thecramerreport	kcli		30.75	30.85	-0.09	16713	31.56	30.58										
thestree	kcli	1.76%	$31.29	30.91	0.54	7144	31.54	30.85	30.75	-35.1	28.09	1.1467319e7		3.53652118e8				
tickerspy	kcli	1.76%	$31.29	30.91	+0.54	6,439	31.54	30.85	30.75	35.10	28.09		13.4	352.6m	3.51%	$0.27		
tmx-quotemedia	kcli	1.76%	31.290	30.910	0.540	7,144	31.540	30.850	30.750	35.100	28.090	11,467,319	13.40	358,812,412	3.512	0.270 usd	2.29	
updown	kcli	1.76%	$31.29	$30.91	$0.54	6,439	$31.54	$30.85	$30.75	$35.10	$28.09	11.46b	13.50	$353m				
wallstreetsurvivor	kcli	1.76%	31.29	30.91	0.54	6,439	31.54	30.85		35.10	28.09		13.40	$353m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	1.76%	31.29	30.91	0.54	7,144	31.54	30.85	30.75	35.10	28.09		13.74	358.80m	3.50%	1.08	2.28	
ycharts-com	kcli	+1.85%	31.32		+0.57					35.10	28.09		13.68	359.24m	3.63%		2.29	
zacks	kcli	(1.76%)	31.29		0.54	vol.  7,144	31.54	30.85		35.10	28.09		13.43	352.61 m	3.51	1.08	2.29	
advfn	mww	-2.16	13.58	14.01	-0.3	2745849	14.07	13.56										
barchart	mww	-2.16%	13.58	13.98	-0.30	2,745,849	14.07	13.56	13.88	25.90	10.01		116.08	$1.77 b			-0.07	
barrons	mww	2.16%	13.58	14.01	-0.30	2.745m	14.07	13.56				120.61 million		$1.89 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-2.161%	13.580	14.010	-0.300	2,745,849	14.070	13.560		25.90	10.01	129.319mil	123.454	1,756.147mil			0.110	
boston-com	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
bostonmerchant	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
business-insider	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
chron	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
cio-com	mww	-2.16%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647		2b				
cnn-money	mww	-2.16%	13.58	14.01	-0.30	2,733,620	14.07	13.56	13.88				nm	$1.8b				
easystockalterts	mww	-2.14%	13.58	14.01	-0.30	2744949	14.07	13.56	13.88	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-2.16%	13.5800	14.0100	-0.3000	2,745,849	14.0700	13.5600	13.8800	25.9000	10.0100	129,319,000	nm	$1.79b				
finance-abc7-com	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
financial-content	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-2.2%	$13.58	14.01	-0.30	2,745,849	14.07	13.56	13.88	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-2.16%	13.58			2,745,849			13.88	-47.57%	35.66%	129.32m		1.79b			-0.07	
fool	mww	-2.16%	$13.58	$14.01	-0.30	2,744,949	$14.07	$13.56	$13.88	$25.90	$10.01		0.00	$1.76b				
foxbusiness	mww		$13.58		-0.30	2,747,249			$13.88									
google-finance	mww	(-2.16%)	13.58	14.01	-0.30	2.75m	14.07	13.56		25.90	10.01	129.32m		1.76b			-0.07	
howthemarketworks	mww	-2.161%	13.58	14.01	-0.3	2,744,949	14.07	13.56	13.88									
hpcwire	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
insidestocks	mww	-2.16%	13.58	13.98	-0.30	2746749	14.07	13.56										
investopedia	mww	-2.16 %	$13.58	14.01	-0.30				13.88									
investorguide	mww	-2.16%	13.58	14.01	-0.30		14.07	13.56		25.90	10.01			1.657b			-0.07	
marketintellisearch	mww	-2.16 %	$13.58	$14.01	-0.30	2709.90k	$14.07	$13.56	$13.88			129.32m	0.00	1.79b	0.0 %		-0.07	
marketwatch	mww	-2.16%	$13.58	open: 14.01	-0.30	12,229	$14.07	$13.56	$13.88	$25.90	$10.01			$1.89b				
minyanville	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
msn-money	mww	-2.16%	13.58	14.01	-0.30	2.75 mil	14.07	13.56	13.88	25.90	10.01	129.32 mil	-194.00	1.8 bil			-0.07	
nasdaq-com	mww	2.16%	$ 13.58		0.30	2,744,949	$ 14.07	$ 13.56	$ 13.88	$ 25.90	$ 10.01	129,319,000		$ 1,756,152,020			$ -0.07	
optimum	mww	-2.16%	13.58 ( 4:15 pm edt)	14.01	-0.30	2,744,949	14.07	13.56	13.88	25.90	10.01	129.32m		1.8b			-0.07	
paidcontent	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
pc-quote	mww	-2.16%	13.58	14.01	-0.30	2,745,849	14.07	13.56	13.88	25.90	10.01	132,175,832	-198.2857	1,794,948,000				
personal-wealth-biz	mww	-2.16%	13.58	14.01	-0.30	2,747,249	14.07	13.56	13.88	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-2.16%	13.58		-0.30	2,745,849												
raymond-james	mww	-2.16	13.58	14.01	-0.30	2,745,849	14.07	13.56	13.58	25.90	10.01						-0.07	
renewable-energy-world	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
screamingmedia	mww	-2.16%	$	open: 14.01	-0.30	12,229	$14.07	$13.56	$13.88	$25.90	$10.01			$1.89b				
scroli	mww	-2.16%	mww 13.58	14.01	-0.30	2,342,082	14.07	13.56	13.88	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-2.16%	last trade: 13.58		change: -0.300													
smartmoney	mww	(-2.16%)	13.58	$14.01	-0.30	2,745,849	$14.07	$13.56	$13.88	$25.90	$10.01			1,794,900	0.00%	$0.00		
stocknod	mww	-2.161%	13.58 usd	14.01	-0.3000	2,745,849	14.07	13.56	13.88	25.90	10.01	129,318,647						
stockpickr	mww	-2.16%	$13.58 -0.30 | -2.16%	13.97	-0.30	2.75m	14.07	13.56	13.88	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	-2.16%	13.58		-0.30													
streetinsider-com	mww	2.16%	13.58	$14.01	-0.3	2,744,949	$14.07	$13.56	$13.88	$25.90	$10.01						$-0.07	
thecramerreport	mww		13.93		0.00	0												
thestree	mww	-2.16%	$13.58	13.97	-0.3	2745849	14.07	13.56	13.88	-25.9	10.01	1.29318647e8		1.801408753e9				
tickerspy	mww	-2.16%	$13.58	14.01	-0.30	2,744,949	14.07	13.56	13.88	25.90	10.01		-198.3	1.6b	0.00%	$0.00		
tmx-quotemedia	mww	-2.16%	13.580	14.010	-0.300	2,747,249	14.070	13.560	13.880	25.900	10.010	129,318,647		1,756,147,226			-0.07	
updown	mww	-2.16%	$13.58	$14.01	-$0.30	2,733,620	$14.07	$13.56	$13.88	$25.90	$10.01	129.31b		$1.79b				
wallstreetsurvivor	mww	-2.16%	13.58	14.01	-0.30	2,744,949	14.07	13.56		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	2.16%	13.58	14.01	0.30	2,745,849	14.07	13.56	13.88	25.90	10.01			1.66b			-0.07	
ycharts-com	mww	-2.16%	13.58		-0.30					25.90	10.01			1.77b	0.00%		-0.07	
zacks	mww	(-2.16%)	13.58		-0.30	vol.  2,745,849	14.07	13.56		25.90	10.01		115.67	1.79 b	0.00	0.00	.12	
advfn	mwv	0.58	33.13	33.18	0.19	867731	33.75	33.08										
barchart	mwv	+0.58%	33.13	33.18	+0.19	867,731	33.75	33.08	32.94	34.51	20.28		18.29	$5.62 b	3%	$1.00	+0.86	
barrons	mwv	0.58%	33.13	33.18	+0.19	866,331	33.75	33.08				172.70 million		$5.75 billion	3.02%	$0.25		
bloomberg	mwv	0.577%	33.130	33.180	0.190	867,731	33.750	33.080		34.51	20.81	169.687mil	18.104	5,621.716mil	2.954	0.250 regular cash	1.830	
boston-com	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
bostonmerchant	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
business-insider	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
chron	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
cio-com	mwv	+0.58%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575	19.04	6b	3	1		
cnn-money	mwv	+0.58%	33.13	33.18	+0.19	865,293	33.75	33.08	32.94				19.0	$5.6b	3.02%			
easystockalterts	mwv	0.57%	33.13	33.18	+0.19	867731	33.75	33.08	32.94	34.51	20.81		19.04				1.74	
eresearch-fidelity-com	mwv	0.58%	33.1300	33.1800	0.1900	867,731	33.7500	33.0800	32.9400	34.5100	20.8100	169,687,000	18.40	$5.59b	3.04%	$0.250000		
finance-abc7-com	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
financial-content	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	0.6%	$33.13	33.18	0.19	867,731	33.75	33.08	32.94	34.51	20.81	170 mil	33.8	6 bil	3.0	1.00	0.98	
finviz	mwv	0.58%	33.13			867,731			32.94	-4.00%	63.39%	169.69m	18.72	5.59b		1.00	1.76	
fool	mwv	+0.58%	$33.13	$33.18	0.19	866,331	$33.75	$33.08	$32.94	$34.51	$20.81		38.70	$5.62b	3.80%	1.00		
foxbusiness	mwv		$33.13		+0.19	875,197			$32.94									
google-finance	mwv	(0.58%)	33.13	33.18	+0.19	867,731.00	33.75	33.08		34.51	20.81	169.69m	18.79	5.62b	3.02	0.25	1.76	
howthemarketworks	mwv	0.577%	33.13	33.18	0.19	866,331	33.75	33.08	32.94									
hpcwire	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
insidestocks	mwv	+0.58%	33.13	33.18	+0.19	867431	33.75	33.08					price earnings ratio: 18.20					
investopedia	mwv	+0.58 %	$33.13	33.18	+0.19				32.94									
investorguide	mwv	+0.58%	33.13	33.18	+0.19		33.75	33.08		34.51	20.81		38.71	5.622b			0.851	
marketintellisearch	mwv	0.58 %	$33.13	$33.18	0.19	812.40k	$33.75	$33.08	$32.94			169.69m	18.72	5.59b	3.04 %		1.76	
marketwatch	mwv	+0.58%	$33.13	open: 33.18	+0.19	3,787	$33.75	$33.08	$32.94	$34.51	$20.81		19.07	$5.75b	3.02%	0.25	1.74	
minyanville	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
msn-money	mwv	+0.58%	33.13	33.18	+0.19	867,731	33.75	33.08	32.94	34.51	20.81	169.69 mil	18.82	5.65 bil	3.00%	1.00	0.85	
nasdaq-com	mwv	0.58%	$ 33.13		0.19	867,731	$ 33.75	$ 33.08	$ 32.94	$ 34.51	$ 20.81	169,687,000	38.52	$ 5,621,730,310	3.04 %	$1.000000	$ 0.86	
optimum	mwv	+0.58%	33.13 ( 4:15 pm edt)	33.18	+0.19	867,731	33.75	33.08	32.94	34.51	20.81	169.69m	19.0	5.6b	3.02	1.00	1.74	
paidcontent	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
pc-quote	mwv	0.58%	33.13	33.18	0.19	867,731	33.75	33.08	32.94	34.51	20.81	168,713,845	18.71591	5,589,490,000		0.25		
personal-wealth-biz	mwv	+0.58%	33.13	33.18		875,197	33.75	33.08	32.94	34.51	20.81		38.71		2.98	0.98	0.851	
predictwallstreet	mwv	+0.58%	33.13		+0.19	867,731												
raymond-james	mwv	0.58	33.13	33.18	0.19	867,731	33.75	33.08	33.13	34.51	20.81		18.30				1.81	
renewable-energy-world	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
screamingmedia	mwv	+0.58%	$	open: 33.18	+0.19	3,787	$33.75	$33.08	$32.94	$34.51	$20.81		19.07	$5.75b	3.02%	0.25	1.74	
scroli	mwv	0.58%	mwv 33.13	33.18	0.19	742,650	33.75	33.08	32.94	34.51	20.81		18.79				1.76	
simple-stock-quotes	mwv	+0.58%	last trade: 33.13		change: 0.190								p/e ratio: 38.71					
smartmoney	mwv	(0.58%)	33.13	$33.18	0.19	867,731	$33.75	$33.08	$32.94	$34.51	$20.81			5,589,500	3.04%	$0.25		
stocknod	mwv	+0.5768%	33.13 usd	33.18	+0.1900	867,731	33.75	33.08	32.94	34.51	20.81	169,686,575						
stockpickr	mwv	0.58%	$33.13 0.19 | 0.58%	33.18	0.19	867.73k	33.75	33.08	32.94	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	0.58%	33.13		+0.19													
streetinsider-com	mwv	0.58%	33.13	$33.18	+0.19	867,731	$33.75	$33.08	$32.94	$34.51	$20.81		19.04				$1.74	
thecramerreport	mwv		32.94	33.23	-0.34	1376342	33.43	32.91										
thestree	mwv	0.58%	$33.13	33.18	0.19	867731	33.75	33.08	32.94	-34.51	20.81	1.69686575e8		5.647169216e9				
tickerspy	mwv	0.58%	$33.13	33.18	+0.19	867,731	33.75	33.08	32.94	34.51	20.81		18.7	5.5b	3.04%	$0.25		
tmx-quotemedia	mwv	0.58%	33.130	33.180	0.190	875,197	33.750	33.080	32.940	34.510	20.810	169,686,575	38.30	5,621,716,230	3.018	0.250 usd	0.86	
updown	mwv	0.58%	$33.13	$33.18	$0.19	862,732	$33.75	$33.08	$32.94	$34.51	$20.81	169.68b	38.03	$5.58b				
wallstreetsurvivor	mwv	0.58%	33.13	33.18	0.19	866,331	33.75	33.08		34.51	20.81		38.30	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	0.58%	33.13	33.18	0.19	867,731	33.75	33.08	32.94	34.51	20.81		38.93	5.62b	3.00%	1.00	0.85	
ycharts-com	mwv	+0.58%	33.13		+0.19					34.51	20.81		38.80	5.62b	3.08%		0.85	
zacks	mwv	(0.58%)	33.13		0.19	vol.  867,731	33.75	33.08		34.51	20.81		18.1	5.59 b	3.04	1.00	1.82	
advfn	nauh	1.12	9.0	8.98	0.1	16728	9.13	8.8										
barchart	nauh	+1.12%	9.00	8.93	+0.10	17,689	9.13	8.80	8.90	9.90	4.50		15.53	$237.96 m	1.33%	$0.12	+0.29	
barrons	nauh	1.12%	9.00	8.98	+0.10	16,728	9.13	8.80				3.20 million		$241.64 million	1.33%	$0.03		
bloomberg	nauh	1.124%	9.000	8.980	0.100	16,728	9.130	8.800		9.90	4.57	26.438mil		238.842mil	1.306	0.030 regular cash		
boston-com	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
bostonmerchant	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
business-insider	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
chron	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
cio-com	nauh	+1.12%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040	60.00	238m	1.3	0.12		
cnn-money	nauh	+1.12%	9.00	8.98	+0.10	16,728	9.13	8.80	8.90				60.0	$237.9m	1.33%			
easystockalterts	nauh	1.11%	9.00	8.98	+0.10	16728	9.13	8.80	8.90	9.90	4.57		60.00				0.15	
eresearch-fidelity-com	nauh	1.12%	9.0000	8.9800	0.1000	16,728	9.1300	8.8000	8.9000	9.9000	4.5700	26,438,000	23.42	$235.30m	1.35%	$0.030000		
finance-abc7-com	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
financial-content	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	1.1%	$9.00	8.98	0.10	16,728	9.13	8.80	8.90	9.90	4.57	26 mil	23.7	238 mil	1.3	0.12	0.38	
finviz	nauh	1.12%	9.00			16,728			8.90	-9.09%	99.90%	26.44m	14.75	237.96m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.00		+0.10	16,728			$8.90									
google-finance	nauh	(1.12%)	9.00	8.98	+0.10	16,728.00	9.13	8.80		9.90	4.57	26.44m	14.72	237.94m	1.33	0.03	0.61	
howthemarketworks	nauh	1.124%	9	8.98	0.1	15,260	9.13	8.8	8.9									
hpcwire	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
insidestocks	nauh	+1.12%	9.00	8.93	+0.10	16700	9.13	8.80										
investopedia	nauh	+1.12 %	$9.00	8.98	+0.10				8.90									
investorguide	nauh		0.00															
marketintellisearch	nauh	1.12 %	$9.00	$8.98	0.10	11.50k	$9.13	$8.80	$8.90			26.44m	14.59	0.24b	1.35 %		0.61	
marketwatch	nauh	+1.12%	$9.00	open: 8.98	+0.10	1,468	$9.13	$8.80	$8.90	$9.90	$4.57		24.03	$241.64m	1.33%	0.03	0.37	
minyanville	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
msn-money	nauh	+1.12%	9.00	8.98	+0.10	16,728	9.13	8.80	8.90	9.90	4.57	26.44 mil	-300.00	238.21 mil	1.33%	0.12	0.61	
optimum	nauh	+1.12%	9.00 ( 4:30 pm edt)	8.98	+0.10	16,728	9.13	8.80	8.90	9.90	4.57	26.44m	60.0	237.9m	1.33	0.12	0.15	
paidcontent	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
pc-quote	nauh	1.12%	9.0	8.98	0.10	16,728	9.13	8.8	8.9	9.90	4.57	26,144,244	-296.66666	235,298,000		0.03		
personal-wealth-biz	nauh	+1.12%	9.00	8.98		16,728	9.13	8.80	8.90	9.90	4.57		23.12		1.33	0.118	0.385	
predictwallstreet	nauh	+1.12%	9.00		+0.10	16,728												
raymond-james	nauh	1.12	9.00	8.98	0.10	16,728	9.13	8.80	9.00	9.90	4.98		23.08				0.39	
renewable-energy-world	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
screamingmedia	nauh	+1.12%	$	open: 8.98	+0.10	1,468	$9.13	$8.80	$8.90	$9.90	$4.57		24.03	$241.64m	1.33%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	+1.12%	last trade: 9.00		change: 0.100								p/e ratio: 23.12					
smartmoney	nauh	(1.12%)	9.00	$8.98	0.10	16,728	$9.13	$8.80	$8.90	$9.90	$4.57			235,300	1.35%	$0.03		
stocknod	nauh	+1.124%	9.000 usd	8.980	+0.1000	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040						
stockpickr	nauh	1.12%	$9.00 0.10 | 1.12%	8.98	0.10	16.73k	9.13	8.80	8.90	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	1.12%	9.00		+0.10													
streetinsider-com	nauh	1.12%	9.00	$8.98	+0.10	16,728	$9.13	$8.80	$8.90	$9.90	$4.57		60.00				$0.15	
thecramerreport	nauh		8.90	9.02	-0.11	14038	9.11	8.81										
thestree	nauh	1.12%	$9.0	8.98	0.1	16728	9.13	8.8	8.9	-9.9	4.57	2.643804e7		2.3820674e8				
tickerspy	nauh	1.12%	$9.00	8.98	+0.10	16,728	9.13	8.80	8.90	9.90	4.57		-296.7	235.2m	1.35%	$0.03		
tmx-quotemedia	nauh	1.12%	9.000	8.980	0.100	16,728	9.130	8.800	8.900	9.900	4.570	26,438,040	59.30	237,942,360	1.333	0.030 usd	0.15	
updown	nauh	1.12%	$9.00	$8.98	$0.10	15,260	$9.13	$8.80	$8.90	$9.90	$4.57	26.43b	18.95	$235m				
wallstreetsurvivor	nauh	1.12%	9.00	8.98	0.10	15,260	9.13	8.80		9.90	4.57		59.30	$235m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	1.12%	9.00	8.98	0.10	16,728	9.13	8.80	8.90	9.90	4.57		23.38	237.94m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(1.12%)	9.00		0.10	vol.  16,728	9.13	8.80		9.90	4.57		15.35	235.30 m	1.35	0.12	.58	
advfn	elos	1.32	12.25	12.19	0.16	159829	12.29	12.14										
barchart	elos	+1.32%	12.25	12.19	+0.16	159,829	12.29	12.14	12.09	14.92	7.60		0.00	$429.73 m			-0.16	
barrons	elos	1.32%	12.25	12.19	+0.16	159,829	12.29	12.14				34.37 million		$428.66 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	1.323%	12.250	12.190	0.160	159,829	12.290	12.140		14.92	7.60	34.675mil		424.767mil			-0.210	
boston-com	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
bostonmerchant	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
business-insider	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
chron	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
cio-com	elos	+1.32%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000		333m				
cnn-money	elos	+1.32%today&rsquo;s change	12.25data as of 4:00pm et	12.19	+0.16	159,829	12.29	12.14	12.09				7.7	$332.7m				
easystockalterts	elos	1.31%	12.25	12.19	+0.16	159829	12.29	12.14	12.09	14.92	7.60						0.00	
eresearch-fidelity-com	elos	1.32%	12.2500	12.1900	0.1600	159,829	12.2900	12.1400	12.0900	14.9200	7.6000	34,800,000	nm	$420.73m				
finance-abc7-com	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
financial-content	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
finapps-forbes-com	elos	1.3%	$12.25	12.19	0.16	159,829	12.29	12.14	12.09	14.92	7.60	35 mil		426 mil	0.0	0.00	-0.16	
finviz	elos	1.32%	12.25			159,829			12.09	-17.90%	61.18%	34.80m		426.30m			-0.15	
fool	elos	+1.32%	$12.25	$12.19	0.16	159,829	$12.29	$12.14	$12.09	$14.92	$7.60		0.00	$424.77m				
foxbusiness	elos		$12.25		+0.16	159,829			$12.09									
google-finance	elos	(1.32%)	12.25	12.19	+0.16	159,829.00	12.29	12.14		14.92	7.60	34.80m		426.30m			-0.15	
howthemarketworks	elos	1.323%	12.25	12.19	0.16	159,829	12.29	12.14	12.09									
hpcwire	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
insidestocks	elos	+1.32%	12.25	12.19	+0.16	159829	12.29	12.14										
investopedia	elos	+1.32 %	$12.25	12.19	+0.16				12.09									
investorguide	elos	+1.32%	12.25	12.25	+0.16		12.29	12.14		14.92	7.60						0.00	
marketintellisearch	elos	1.32 %	$12.25	$12.25	0.16	158.90k	$12.29	$12.14	$12.09			34.80m	0.00	0.42b	0.0 %		-0.15	
marketwatch	elos	+1.32%	$12.25	open: 12.19	+0.16	500	$12.29	$12.14	$12.09	$14.92	$7.60			$428.67m				
minyanville	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
msn-money	elos	+1.32%	12.25	12.19	+0.16	159,829	12.29	12.14	12.09	14.92	7.60	34.80 mil	-20.76	412.03 mil			-0.15	
nasdaq-com	elos	1.32%	$ 12.25	$ 12.19	0.16	159,829	$ 12.29	$ 12.14	$ 12.09	$ 14.92	$ 7.60	35,079,000		$ 429,717,750			$ -0.16	
optimum	elos	+1.32%	12.25 ( 4:30 pm edt)	12.19	+0.16	159,829	12.29	12.14	12.09	14.92	7.60	27.16m		332.7m				
paidcontent	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
pc-quote	elos	1.32%	12.25	12.19	0.16	159,829	12.29	12.14	12.09	14.92	7.60	34,620,824	-20.49153	424,105,000				
personal-wealth-biz	elos	+1.32%	12.25	12.25		159,829	12.29	12.14	12.09	14.92	7.60					0.00	0.00	
predictwallstreet	elos	+1.32%	12.25		+0.16	159,829												
raymond-james	elos	1.32	12.25	12.19	0.16	159,829	12.29	12.14	12.25	14.92	7.60						-0.15	
renewable-energy-world	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
screamingmedia	elos	+1.32%	$	open: 12.19	+0.16	500	$12.29	$12.14	$12.09	$14.92	$7.60			$428.67m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+1.32%	last trade: 12.25		change: 0.160													
smartmoney	elos	(1.32%)	12.25	$12.19	0.16	159,829	$12.29	$12.14	$12.09	$14.92	$7.60			424,100	0.00%	$0.00		
stocknod	elos	+1.323%	12.25 usd	12.19	+0.1600	159,829	12.29	12.14	12.09	14.92	7.600	27,162,000						
stockpickr	elos	1.32%	$12.25 0.16 | 1.32%	12.19	0.16	159.83k	12.29	12.14	12.09	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	1.16%	12.23		+0.14													
streetinsider-com	elos	1.32%	12.25	$12.19	+0.16	159,829	$12.29	$12.14	$12.09	$14.92	$7.60						$0.00	
thecramerreport	elos		12.09	11.96	+0.25	113501	12.24	11.741										
thestree	elos	1.32%	$12.25	12.19	0.16	159829	12.29	12.14	12.09	-14.92	7.6	3.4674889e7		4.15340546e8				
tickerspy	elos	1.32%	$12.25	12.19	+0.16	159,829	12.29	12.14	12.09	14.92	7.60		-20.5	419.2m	0.00%	$0.00		
tmx-quotemedia	elos	1.32%	12.250	12.190	0.160	159,829	12.290	12.140	12.090	14.920	7.600	34,674,889		424,767,390			-0.11	
updown	elos	1.32%	$12.25	$12.19	$0.16	159,829	$12.29	$12.14	$12.09	$14.92	$7.60	34.67b		$419m			-0.16	
wallstreetsurvivor	elos	1.32%	12.25	12.19	0.16	159,829	12.29	12.14		14.92	7.60			$424m			-0.74	
yahoo-finance	elos	1.32%	12.25	12.25	0.16	159,829	12.29	12.14	12.09	14.92	7.60							
ycharts-com	elos	+1.16%	12.23		+0.14					14.92	7.60			429.03m	0.00%		-0.16	
zacks	elos	(1.32%)	12.25		0.16	vol.  159,829	12.29	12.14		14.92	7.60			424.11 m	0.00	0.00	-.13	
advfn	altr	-3.11	43.66	45.41	-1.4	7685212	45.42	43.39										
barchart	altr	-3.11%	43.66	45.41	-1.40	7,024,778	45.42	43.39	45.06	49.53	24.37		17.28	$14.06 b	0.52%	$0.24	+2.67	
barrons	altr	3.11%	43.66	45.41	-1.40	7.680m	45.42	43.39				313.91 million		$15.09 billion	0.55%	$0.06		
bloomberg	altr	-3.107%	43.660	45.410	-1.400	7,670,120	45.420	43.390		49.59	24.48	322.224mil	16.352	14,068.290mil	0.550	0.060 regular cash	2.670	
boston-com	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
bostonmerchant	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
business-insider	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
chron	altr	-3.107%	43.66 usd	45.41	-1.400	7,679,287	45.42	43.39	45.06	49.59	24.48	322,223,655						
cio-com	altr	-3.11%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655	16.41	14b	0.5	0.24		
cnn-money	altr	-3.11%	43.66	45.41	-1.40	7,674,103	45.42	43.39	45.06				16.4	$14.1b	0.55%			
easystockalterts	altr	-3.08%	43.66	45.41	-1.40	7589440	45.42	43.39	45.06	49.59	24.48		16.41				2.66	
eresearch-fidelity-com	altr	-3.11%	43.6600	45.4100	-1.4000	7,682,287	45.4200	43.3900	45.0600	49.5900	24.4800	322,224,000	16.88	$14.52b	0.53%	$0.060000		
finance-abc7-com	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
financial-content	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-3.1%	$43.66	45.41	-1.40	7,685,112	45.42	43.39	45.06	49.59	24.48	322 mil	16.4	14 bil	0.6	0.24	2.67	
finviz	altr	-3.11%	43.66			7,681,053			45.06	-11.85%	79.15%	322.22m	16.88	14.52b		0.24	2.67	
fool	altr	-3.11%	$43.66	$45.41	-1.40	7,681,453	$45.42	$43.39	$45.06	$49.59	$24.48		17.30	$14.07b	0.90%	0.24		
foxbusiness	altr		$43.66		-1.40	7,698,312			$45.06									
google-finance	altr	(-3.11%)	43.66	45.41	-1.40	7.68m	45.42	43.39		49.59	24.48	322.22m	16.37	14.07b	0.55	0.06	2.67	
howthemarketworks	altr	-3.107%	43.66	45.41	-1.4	7,682,112	45.42	43.39	45.06									
hpcwire	altr	-3.107%	43.66 usd	45.41	-1.400	7,682,112	45.42	43.39	45.06	49.59	24.48	322,223,655						
insidestocks	altr	-3.26%	43.59	45.41	-1.47	6566874	45.42	43.39					price earnings ratio: 16.33					
investopedia	altr	-3.26 %	$43.59	45.41	-1.47				45.06									
investorguide	altr	-3.11%	43.66	45.38	-1.40		45.42	43.39		49.59	22.45		16.90	14.068b			2.666	
marketintellisearch	altr	-2.73 %	$43.83	$45.41	-1.23	7581.50k	$45.42	$43.39	$45.06			322.22m	16.88	14.52b	0.53 %		2.67	
marketwatch	altr	-3.11%	$43.66	open: 45.41	-1.40	64,484	$45.42	$43.39	$45.06	$49.59	$24.48		16.77	$15.09b	0.55%	0.06	2.60	
minyanville	altr	-3.107%	43.66 usd	45.41	-1.400	7,679,287	45.42	43.39	45.06	49.59	24.48	322,223,655						
msn-money	altr	-3.11%	43.66	45.41	-1.40	7.68 mil	45.42	43.39	45.06	49.59	24.48	322.22 mil	16.35	14.87 bil	0.52%	0.24	2.67	
nasdaq-com	altr	3.11%	$ 43.66	$ 45.41	1.40	7,682,287	$ 45.42	$ 43.39	$ 45.06	$ 49.59	$ 24.48	322,224,000	16.35	$ 14,068,299,840	0.53 %	$0.240000	$ 2.67	
optimum	altr	-3.26%	43.59 ( 3:55 pm edt)	45.41	-1.47	7,298,009	45.42	43.39	45.06	49.59	24.48	322.22m	16.4	14.0b	0.55	0.24	2.66	
paidcontent	altr	-3.107%	43.66 usd	45.41	-1.400	7,679,287	45.42	43.39	45.06	49.59	24.48	322,223,655						
pc-quote	altr	-3.11%	43.66	45.41	-1.40	7,733,916	45.42	43.39	45.06	49.59	24.48	332,556,413	16.8764	14,519,413,000		0.06		
personal-wealth-biz	altr	-3.11%	43.66	45.38	-1.40	7,697,912	45.42	43.39	45.06	49.59	22.45		16.90		0.53	0.24	2.666	
predictwallstreet	altr	-2.49%	43.94		-1.12	5,567,721												
raymond-james	altr	-3.11	43.66	45.41	-1.40	7,682,287	45.42	43.39	43.66	49.59	24.48		16.05				2.72	
renewable-energy-world	altr	-3.107%	43.66 usd	45.41	-1.400	7,679,287	45.42	43.39	45.06	49.59	24.48	322,223,655						
screamingmedia	altr	-3.11%	$	open: 45.41	-1.40	65,318	$45.42	$43.39	$45.06	$49.59	$24.48		16.77	$15.09b	0.55%	0.06	2.60	
scroli	altr	-3.11%	altr 43.66	45.41	-1.40	7,123,471	45.42	43.39	45.06	49.59	24.48		16.37				2.67	
simple-stock-quotes	altr	-3.11%	last trade: 43.66		change: -1.400								p/e ratio: 16.9					
smartmoney	altr	(-3.11%)	43.66	$45.41	-1.40	7,682,287	$45.42	$43.39	$45.06	$49.59	$24.48			14,519,400	0.53%	$0.06		
stocknod	altr	-3.107%	43.66 usd	45.41	-1.400	7,679,287	45.42	43.39	45.06	49.59	24.48	322,223,655						
stockpickr	altr	-3.11%	$43.66 -1.40 | -3.11%	45.41	-1.40	7.68m	45.42	43.39	45.06	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	-3.06%	43.68		-1.38													
streetinsider-com	altr	3.11%	43.66	$45.41	-1.4	7,589,440	$45.42	$43.39	$45.06	$49.59	$24.48		16.41				$2.66	
thecramerreport	altr		45.06	45.89	-1.09	5792636	45.89	44.61										
thestree	altr	-3.11%	$43.66	45.41	-1.4	7681453	45.42	43.39	45.06	-49.59	24.48	3.22223655e8		1.4870621678e10				
tickerspy	altr	-3.04%	$43.69	45.41	-1.37	7,525,197	45.42	43.39	45.06	49.59	24.48		16.9	14.5b	0.53%	$0.06		
tmx-quotemedia	altr	-3.11%	43.660	45.410	-1.400	7,698,312	45.420	43.390	45.060	49.590	24.480	322,223,655	16.90	14,068,284,777	0.533	0.060 usd	2.66	
updown	altr	-3.11%	$43.66	$45.41	-$1.40	7,677,587	$45.42	$43.39	$45.06	$49.59	$24.48	322.22b	16.51	$14.51b				
wallstreetsurvivor	altr	-3.11%	43.66	45.41	-1.40	7,678,453	45.42	43.39		49.59	24.48		16.90	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	3.11%	43.66	45.38	1.40	7,684,712	45.42	43.39	45.06	49.59	24.48		16.38	14.07b	0.50%	0.24	2.67	
ycharts-com	altr	-3.06%	43.68		-1.38					49.59	24.48		16.36	14.07b	0.52%		2.67	
zacks	altr	(-3.11%)	43.66		-1.40	vol.  7,676,928	45.42	43.39		49.59	24.48		16.88	14.52 b	0.53	0.24	2.67	
advfn	glng	-0.03	37.75	38.51	-0.01	675141	38.78	37.54										
barchart	glng	-0.03%	37.75	38.51	-0.01	675,141	38.78	37.54	37.76	39.90	8.95		125.19	$2.57 b	2.58%	$1.00	+0.29	
barrons	glng	0.03%	37.75	38.51	-0.01	669,070	38.78	37.54				67.39 million		$3.12 billion	2.65%	$0.25		
bloomberg	glng	-0.026%	37.750	38.510	-0.010	675,141	38.780	37.540		39.90	9.23	79.802mil		3,012.524mil	2.517	0.250 regular cash		
boston-com	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,141	38.78	37.54	37.76	39.90	9.420	65,576,866						
bostonmerchant	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,141	38.78	37.54	37.76	39.90	9.420	65,576,866						
business-insider	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,141	38.78	37.54	37.76	39.90	9.420	65,576,866						
chron	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
cio-com	glng	-0.03%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866		2b	2.6	1		
cnn-money	glng	-0.03%today&rsquo;s change	37.75data as of 3:59pm et	38.40	-0.01	660,366	38.78	37.54	37.76				38.1	$2.5b	2.52%			
easystockalterts	glng	-0.03%	37.75	38.51	-0.01	675041	38.78	37.54	37.76	39.90	9.42						0.00	
eresearch-fidelity-com	glng	-0.03%	37.7500	38.5100	-0.0100	675,141	38.7800	37.5400	37.7600	39.9000	9.4200	79,802,000	130.21	$3.01b	2.65%	$0.250000		
finance-abc7-com	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
finance-abc7chicago-com	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
financial-content	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
finapps-forbes-com	glng	-0.0%	$37.75	38.51	-0.01	675,141	38.78	37.54	37.76	39.90	9.42	80 mil	130.2	3 bil	2.6	1.00	0.29	
finviz	glng	-0.03%	37.75			675,141			37.76	-5.39%	317.55%	79.80m		3.01b		1.00	0.00	
fool	glng	-0.03%	$37.75	$38.51	-0.01	675,141	$38.78	$37.54	$37.76	$39.90	$9.42		0.00	$2.56b	6.00%	1.00		
foxbusiness	glng		$207.50		-5.50	111,352			$213.00									
google-finance	glng	(-0.03%)	37.75	38.51	-0.01	675,141.00	38.78	37.54		39.90	9.42	68.12m	31,198.35	2.57b	2.52	0.25	0.00	
howthemarketworks	glng	-0.026%	37.75	38.51	-0.01	668,970	38.78	37.54	37.76									
hpcwire	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,141	38.78	37.54	37.76	39.90	9.420	65,576,866						
insidestocks	glng	-0.03%	37.75	38.51	-0.01	675141	38.78	37.54										
investopedia	glng	-0.03 %	$37.75	38.51	-0.01				37.76									
investorguide	glng	-0.03%	37.75	38.51	-0.01		38.51	37.54		39.90	9.42		128.44	3.012b			0.294	
marketintellisearch	glng	-0.03 %	$37.75	$38.32	-0.01	672.50k	$38.74	$37.54	$37.76			79.80m	0.00	3.01b	2.65 %		0.00	
marketwatch	glng	-0.03%	$37.75	open: 38.51	-0.01	6,071	$38.78	$37.54	$37.76	$39.90	$9.42		131.49	$3.12b	2.65%	0.25	0.29	
minyanville	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
msn-money	glng	-0.03%	37.75	38.51	-0.01	675,141	38.78	37.54	37.76	39.90	9.42	79.80 mil	3,775.00	3.14 bil	2.45%	0.95	0.00	
nasdaq-com	glng	0.03%	$ 37.75	$ 38.51	0.01	675,141	$ 38.78	$ 37.54	$ 37.76	$ 39.90	$ 9.42	74,251,000	130.17	$ 2,802,975,250			$ 0.29	
optimum	glng	-0.03%	37.75 ( 4:00 pm edt)	38.51	-0.01	668,970	38.78	37.54	37.76	39.90	9.42	65.58m		2.5b	2.65	1.00		
paidcontent	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
pc-quote	glng	-0.03%	37.75	38.51	-0.01	675,141	38.78	37.54	37.76	39.90	9.42	79,969,176	3776.0	3,018,836,000		0.25		
personal-wealth-biz	glng	-0.03%	37.75	38.32	-0.01	675,141	38.74	37.54	37.76	39.90	9.42		128.44		2.12	0.80	0.294	
predictwallstreet	glng	-0.03%	37.75		-0.01	675,141												
raymond-james	glng	-0.03	37.75	38.51	-0.01	675,141	38.78	37.54	37.75	39.90	9.42		130.17				0.29	
renewable-energy-world	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
screamingmedia	glng	-0.03%	$	open: 38.51	-0.01	6,071	$38.78	$37.54	$37.76	$39.90	$9.42		131.49	$3.12b	2.65%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	-0.03%	last trade: 37.75		change: -0.010								p/e ratio: 128.44					
smartmoney	glng	(-0.03%)	37.75	$38.51	-0.01	675,141	$38.78	$37.54	$37.76	$39.90	$9.42			2,560,400	2.65%	$0.25		
stocknod	glng	-0.0265%	37.75 usd	38.51	-0.0100	675,041	38.78	37.54	37.76	39.90	9.420	65,576,866						
stockpickr	glng	-0.03%	$37.75 -0.01 | -0.03%	38.51	-0.01	669.07k	38.78	37.54	37.76	39.90	9.42							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	-0.03%	37.75		-0.01													
streetinsider-com	glng	0.03%	37.75	$38.51	-0.01	675,041	$38.78	$37.54	$37.76	$39.90	$9.42						$0.00	
thecramerreport	glng		37.82	38.21	-0.99	642924	38.62	37.50										
thestree	glng	-0.03%	$37.75	38.51	-0.01	669070	38.78	37.54	37.76	-39.9	9.42	6.78082e7		2.631636242e9				
tickerspy	glng	-0.03%	$37.75	38.51	-0.01	675,141	38.78	37.54	37.76	39.90	9.42		3776.0	2.5b	2.65%	$0.25		
tmx-quotemedia	glng	-0.03%	37.750	38.510	-0.010	675,141	38.780	37.540	37.760	39.900	9.420	67,808,200		2,559,759,550	2.648	0.250 usd	0.01	
updown	glng	-0.03%	$37.75	$38.51	-$0.01	669,070	$38.78	$37.54	$37.76	$39.90	$9.42	67.80b	3,776.00	$2.56b			0.01	
wallstreetsurvivor	glng	-0.03%	37.75	38.51	-0.01	668,970	38.78	37.54		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	0.03%	37.75	38.32	0.01	675,141	38.74	37.54	37.76	39.90	9.42		128.40	3.01b	2.60%	1.00	0.29	
ycharts-com	glng	-0.03%	37.75		-0.01					39.78	9.42		3775.00	2.55b	2.60%		0.01	
zacks	glng	(-0.03%)	37.75		-0.01	vol.  674,756	38.78	37.54		39.90	9.42		121.81	3.01 b	2.65	1.00	.31	
advfn	acom	2.43	43.45	42.82	1.03	1351181	44.94	42.67										
barchart	acom	+2.43%	43.45	42.82	+1.03	1,321,183	44.94	42.67	42.42	45.79	17.21		48.51	$1.98 b			+0.85	
barrons	acom	2.43%	43.45	42.82	+1.03	1.351m	44.94	42.67				48.72 million		$1.95 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	2.428%	43.450	42.820	1.030	1,351,181	44.940	42.670		45.79	17.21	45.840mil	51.118	1,991.767mil			0.850	
boston-com	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
bostonmerchant	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
business-insider	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
chron	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
cio-com	acom	+2.43%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000	50.52	2b				
cnn-money	acom	+2.52%	43.49	42.82	+1.07	1,351,181	44.94	42.67	42.42				50.6	$2.0b				
easystockalterts	acom	2.41%	43.45	42.82	+1.03	1350695	44.94	42.67	42.42	45.79	17.21		50.52				0.86	
eresearch-fidelity-com	acom	2.43%	43.4500	42.8200	1.0300	1,351,181	44.9400	42.6700	42.4200	45.7900	17.2100	46,187,000	49.91	$1.96b				
finance-abc7-com	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
finance-abc7chicago-com	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
financial-content	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
finapps-forbes-com	acom	2.4%	$43.45	42.82	1.03	1,351,181	44.94	42.67	42.42	45.79	17.21	46 mil	51.1	2 bil	0.0	0.00	0.85	
finviz	acom	2.43%	43.45			1,350,781			42.42	-5.11%	152.47%	46.19m	49.91	1.96b			0.85	
fool	acom	+2.43%	$43.45	$42.82	1.03	1,350,591	$44.94	$42.67	$42.42	$45.79	$17.21		49.10	$1.99b				
foxbusiness	acom		$43.45		+1.03	1,356,431			$42.42									
google-finance	acom	(2.43%)	43.45	42.82	+1.03	1.35m	44.94	42.67		45.79	17.21	45.84m	51.36	1.99b			0.85	
howthemarketworks	acom	2.428%	43.45	42.82	1.03	1,350,695	44.94	42.67	42.42									
hpcwire	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
insidestocks	acom	+2.43%	43.45	42.82	+1.03	1356431	44.94	42.67					price earnings ratio: 51.12					
investopedia	acom	+2.43 %	$43.45	42.82	+1.03				42.42									
investorguide	acom	+2.43%	43.45	42.82	+1.03		44.94	42.82		45.79	15.23		49.61	1.992b			0.855	
marketintellisearch	acom	2.43 %	$43.45	$42.67	1.03	1335.10k	$44.94	$42.67	$42.42			46.19m	49.91	1.96b	0.0 %		0.85	
marketwatch	acom	+2.43%	$43.45	open: 42.82	+1.03	5,940	$44.94	$42.67	$42.42	$45.79	$17.21		52.17	$1.95b			0.83	
minyanville	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
msn-money	acom	+2.43%	43.45	42.82	+1.03	1.35 mil	44.94	42.67	42.42	45.79	17.21	46.19 mil	50.52	1.95 bil			0.85	
nasdaq-com	acom	2.43%	$ 43.45	$ 42.82	1.03	1,351,181	$ 44.94	$ 42.67	$ 42.42	$ 45.79	$ 17.21	45,840,000	51.12	$ 1,991,748,000			$ 0.85	
optimum	acom	+2.43%	43.45 ( 4:00 pm edt)	42.82	+1.03	1,350,695	44.94	42.67	42.42	45.79	17.21	38.33m	50.5	1.7b			0.86	
paidcontent	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
pc-quote	acom	2.43%	43.45	42.82	1.03	1,356,431	44.94	42.67	42.42	45.79	17.21	43,914,707	49.32558	1,908,094,000				
personal-wealth-biz	acom	+2.43%	43.45	42.67		1,356,431	44.94	42.67	42.42	45.79	15.23		49.61			0.00	0.855	
predictwallstreet	acom	+2.43%	43.45		+1.03	1,351,181												
raymond-james	acom	2.43	43.45	42.82	1.03	1,351,181	44.94	42.67	43.45	45.79	17.21		45.74				0.95	
renewable-energy-world	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
screamingmedia	acom	+2.43%	$	open: 42.82	+1.03	5,940	$44.94	$42.67	$42.42	$45.79	$17.21		52.17	$1.95b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+2.43%	last trade: 43.45		change: 1.030								p/e ratio: 49.61					
smartmoney	acom	(2.43%)	43.45	$42.82	1.03	1,351,181	$44.94	$42.67	$42.42	$45.79	$17.21			1,944,600	0.00%	$0.00		
stocknod	acom	+2.428%	43.45 usd	42.82	+1.030	1,350,695	44.94	42.67	42.42	45.79	17.21	38,330,000						
stockpickr	acom	2.43%	$43.45 1.03 | 2.43%	42.82	1.03	1.35m	44.94	42.67	42.42	45.79	17.21							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	2.43%	43.45		+1.03													
streetinsider-com	acom	2.43%	43.45	$42.82	+1.03	1,350,695	$44.94	$42.67	$42.42	$45.79	$17.21		50.52				$0.86	
thecramerreport	acom		42.42	42.01	+0.22	748241	43.00	41.74										
thestree	acom	2.43%	$43.45	42.82	1.03	1351181	44.94	42.67	42.42	-45.79	17.21	4.5840442e7		1.934466652e9				
tickerspy	acom	2.43%	$43.45	42.82	+1.03	1,351,181	44.94	42.67	42.42	45.79	17.21		49.3	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	2.43%	43.450	42.820	1.030	1,356,431	44.940	42.670	42.420	45.790	17.210	45,840,442	49.30	1,991,767,205			0.86	
updown	acom	2.43%	$43.45	$42.82	$1.03	1,350,591	$44.94	$42.67	$42.42	$45.79	$17.21	45.84b	44.92	$1.94b				
wallstreetsurvivor	acom	2.43%	43.45	42.82	1.03	1,350,695	44.94	42.67										
yahoo-finance	acom	2.43%	43.45	42.67	1.03	1,350,781	44.94	42.67	42.42	45.79	17.21		50.82	1.99b			0.86	
ycharts-com	acom	+2.43%	43.45		+1.03					45.79	17.21		51.12	1.98b	0.00%		0.85	
zacks	acom	(2.43%)	43.45		1.03	vol.  1,348,881	44.94	42.67		45.79	17.21		48.76	1.91 b	0.00	0.00	.87	
advfn	gbdc	1.12	15.37	15.22	0.17	71908	15.42	15.05										
barchart	gbdc	+1.12%	15.37	15.22	+0.17	73,941	15.42	15.05	15.20	17.26	12.56		13.44	$272.66 m	8.51%	$1.28	+1.30	
barrons	gbdc	1.12%	15.37	15.22	+0.17	71,908	15.42	15.05				17.71 million		$333.02 million	8.33%	$0.32		
bloomberg	gbdc	1.118%	15.370	15.220	0.170	71,908	15.420	15.050		17.99	13.62	21.709mil	11.733	333.671mil	8.198	0.320 regular cash	1.310	
boston-com	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
business-insider	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
chron	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
cio-com	gbdc	+1.12%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233	16.01	334m	8.3	1.28		
cnn-money	gbdc	+1.12%	15.37	15.24	+0.17	71,908	15.42	15.05	15.20				16.0	$333.7m	8.33%			
easystockalterts	gbdc	1.12%	15.37	15.22	+0.17	71908	15.42	15.05	15.20	17.99	13.62		16.01				0.96	
eresearch-fidelity-com	gbdc	1.12%	15.3700	15.2200	0.1700	71,908	15.4200	15.0500	15.2000	17.9900	13.6200	21,709,000	11.78	$329.98m	8.42%	$0.320000		
finance-abc7-com	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
financial-content	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	1.1%	$15.37	15.22	0.17	71,908	15.42	15.05	15.20	17.99	13.62	22 mil	11.7	334 mil	8.3	1.28	1.31	
finviz	gbdc	1.12%	15.37			71,908			15.20	-10.98%	22.48%	1.21m		18.60m		1.28	-0.13	
fool	gbdc	+1.12%	$15.37	$15.22	0.17	71,908	$15.42	$15.05	$15.20	$17.99	$13.62		16.00	$333.67m		1.28		
foxbusiness	gbdc		$15.37		+0.17	71,908			$15.20									
google-finance	gbdc	(1.12%)	15.37	15.22	+0.17	71,908.00	15.42	15.05		17.99	13.62			329.98m				
howthemarketworks	gbdc	1.118%	15.37	15.22	0.17	71,908	15.42	15.05	15.2									
hpcwire	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
insidestocks	gbdc	+1.12%	15.37	15.22	+0.17	71908	15.42	15.05										
investopedia	gbdc	+1.12 %	$15.37	15.22	+0.17				15.20									
marketintellisearch	gbdc	1.12 %	$15.37	$15.22	0.17	69.20k	$15.42	$15.05	$15.20			1.21m	0.00	0.02b	8.42 %		-0.13	
marketwatch	gbdc	+1.12%	$15.37	open: 15.22	+0.17	1,885	$15.42	$15.05	$15.20	$17.99	$13.62		11.96	$333.02m	8.33%	0.32	1.29	
minyanville	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
msn-money	gbdc	+1.12%	15.37	15.22	+0.17	71,908	15.42	15.05	15.20	17.99	13.62							
nasdaq-com	gbdc	1.12%	$ 15.37	$ 15.22	0.17	71,908	$ 15.42	$ 15.05	$ 15.20	$ 17.99	$ 13.62	21,709,000	11.82	$ 333,667,330			$ 1.30	
optimum	gbdc	+1.12%	15.37 ( 4:30 pm edt)	15.22	+0.17	71,908	15.42	15.05	15.20	17.99	13.62	21.71m	16.0	333.7m	8.33	1.28	0.96	
paidcontent	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
pc-quote	gbdc	1.12%	15.37	15.22	0.17	71,908	15.42	15.05	15.2	17.99	13.62	21,468,887		329,977,000		0.32		
personal-wealth-biz	gbdc	+1.12%	15.37	15.22		71,908	15.42	15.05	15.20	17.99	13.62				8.29	1.26	0.00	
predictwallstreet	gbdc	+1.12%	15.37		+0.17	71,908												
raymond-james	gbdc	1.12	15.37	15.22	0.17	71,908	15.42	15.05	15.37	17.99	13.62		11.92				1.29	
renewable-energy-world	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
screamingmedia	gbdc	+1.12%	$	open: 15.22	+0.17	1,885	$15.42	$15.05	$15.20	$17.99	$13.62		11.96	$333.02m	8.33%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+1.12%	last trade: 15.37		change: 0.170													
smartmoney	gbdc	(1.12%)	15.37	$15.22	0.17	71,908	$15.42	$15.05	$15.20	$17.99	$13.62			330,000	8.42%	$0.32		
stocknod	gbdc	+1.118%	15.37 usd	15.22	+0.1700	71,908	15.42	15.05	15.20	17.99	13.62	21,709,233						
stockpickr	gbdc	1.12%	$15.37 0.17 | 1.12%	15.22	0.17	71.91k	15.42	15.05	15.20	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	1.12%	15.37		+0.17													
streetinsider-com	gbdc	1.12%	15.37	$15.22	+0.17	71,908	$15.42	$15.05	$15.20	$17.99	$13.62		16.01				$0.96	
thecramerreport	gbdc		15.20	14.96	+0.15	85586	15.25	14.96										
thestree	gbdc	1.12%	$15.37	15.22	0.17	71908	15.42	15.05	15.2	-17.99	13.62	2.1709233e7		3.26723957e8				
tickerspy	gbdc	1.12%	$15.37	15.22	+0.17	71,908	15.42	15.05	15.20	17.99	13.62		0.0	269.8m	8.42%	$0.32		
tmx-quotemedia	gbdc	1.12%	15.370	15.220	0.170	71,908	15.420	15.050	15.200	17.990	13.620	21,709,233	15.80	333,670,911	8.328	0.320 usd	0.96	
updown	gbdc	1.12%	$15.37	$15.22	$0.17	70,023	$15.42	$15.05	$15.20	$17.99	$13.62	21.70b		$330m				
wallstreetsurvivor	gbdc	1.12%	15.37	15.22	0.17	71,908	15.42	15.05		17.99	13.62		15.80	$330m	8.40%	0.62 -	0.00	
yahoo-finance	gbdc	1.12%	15.37	15.22	0.17	71,908	15.42	15.05	15.20	17.99	13.62							
ycharts-com	gbdc	+1.12%	15.37		+0.17					17.99	13.62							
zacks	gbdc	(1.12%)	15.37		0.17	vol.  71,908	15.42	15.05		17.99	13.62		13.57	329.98 m	8.42	1.28	1.12	
advfn	intc	0.13	22.48	22.57	0.03	42950003	22.73	22.32										
barchart	intc	+0.13%	22.48	22.57	+0.03	41,798,880	22.73	22.32	22.45	23.96	17.18		10.48	$123.37 b	3.17%	$0.72	+2.18	
barrons	intc	0.13%	22.48	22.57	+0.03	42.868m	22.73	22.32				5.70 billion		$122.42 billion	3.22%	$0.18		
bloomberg	intc	0.134%	22.480	22.570	0.030	42,950,003	22.730	22.320		23.96	17.60	5,302.000mil	10.312	119,189.000mil	3.023	0.210 regular cash	2.180	
boston-com	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
bostonmerchant	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
business-insider	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
chron	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
cio-com	intc	+0.13%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000	10.46	119b	3.1	0.72		
cnn-money	intc	+0.13%	22.48	22.57	+0.03	42,950,003	22.73	22.32	22.45				10.5	$119.2b	3.74%			
easystockalterts	intc	0.13%	22.48	22.57	+0.03	42938199	22.73	22.32	22.45	23.96	17.60		10.46				2.15	
eresearch-fidelity-com	intc	0.13%	22.4800	22.5700	0.0300	42,950,003	22.7300	22.3200	22.4500	23.9600	17.6000	5,302,000,000	10.30	$119.03b	3.23%	$0.181200		
finance-abc7-com	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
financial-content	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	0.1%	$22.48	22.57	0.03	42,950,003	22.73	22.32	22.45	23.96	17.60	5.3 bil	10.3	119 bil	3.7	0.84	2.18	
finviz	intc	0.13%	22.48			42,948,248			22.45	-6.18%	30.84%	5.30b	10.44	119.03b		0.84	2.15	
fool	intc	-0.13%	$22.42	$22.57	-0.03	38,966,207	$22.73	$22.32	$22.45	$23.96	$17.60		10.60	$118.87b	3.20%	0.72		
foxbusiness	intc		$22.48		+0.03	42,986,747			$22.45									
google-finance	intc	(0.09%)	22.47	22.57	+0.02	42.95m	22.73	22.32		23.96	17.60	5.30b	10.47	119.14b	3.74	0.21	2.15	
howthemarketworks	intc	0.134%	22.48	22.57	0.03	42,938,419	22.73	22.32	22.45									
hpcwire	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
insidestocks	intc	+0.13%	22.48	22.57	+0.03	40340742	22.73	22.32					price earnings ratio: 10.31					
investopedia	intc	+0.09 %	$22.47	22.57	+0.02				22.45									
investorguide	intc	+0.13%	22.48	22.57	+0.03		22.73	22.32		23.96	17.60		10.50	119.2b			2.139	
marketintellisearch	intc	0.09 %	$22.47	$22.56	0.02	42557.30k	$22.73	$22.32	$22.45			5302.00m	10.44	119.03b	3.74 %		2.15	
marketwatch	intc	+0.09%	$22.47	open: 22.57	+0.02	241,935	$22.73	$22.32	$22.45	$23.96	$17.60		10.17	$122.42b	3.22%	0.18	2.21	
minyanville	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
msn-money	intc	+0.13%	22.48	22.57	+0.03	42.95 mil	22.73	22.32	22.45	23.96	17.60	5.30 bil	10.50	121.15 bil	3.68%	0.84	2.15	
nasdaq-com	intc	0.13%	$ 22.48	$ 22.56	0.03	42,950,003	$ 22.73	$ 22.32	$ 22.45	$ 23.96	$ 17.60	5,302,000,000	10.31	$ 119,188,960,000	3.23 %	$0.724800	$ 2.18	
optimum	intc	+0.04%	22.46 ( 4:00 pm edt)	22.57	+0.01	41,441,199	22.73	22.32	22.45	23.96	17.60	5.30b	10.4	119.1b	3.23	0.72	2.15	
paidcontent	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
pc-quote	intc	0.13%	22.48	22.57	0.03	42,991,348	22.73	22.32	22.45	23.96	17.60	5,294,924,377	10.49065	119,029,900,000		0.1812		
personal-wealth-biz	intc	+0.13%	22.48	22.57		42,986,992	22.73	22.32	22.45	23.96	17.60		10.50		3.02	0.678	2.139	
predictwallstreet	intc	+0.11%	22.48		+0.03	41,119,652												
raymond-james	intc	0.13	22.48	22.57	0.03	44,269,383	22.73	22.32	22.48	23.96	17.60		10.04				2.24	
renewable-energy-world	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
screamingmedia	intc	+0.09%	$	open: 22.57	+0.02	156,835	$22.73	$22.32	$22.45	$23.96	$17.60		10.17	$122.42b	3.22%	0.18	2.21	
scroli	intc	0.09%	intc 22.47	22.57	0.02	38,223,910	22.73	22.32	22.45	23.96	17.60		10.47				2.15	
simple-stock-quotes	intc	+0.13%	last trade: 22.48		change: 0.030								p/e ratio: 10.5					
smartmoney	intc	(0.13%)	22.48	$22.57	0.03	42,950,003	$22.73	$22.32	$22.45	$23.96	$17.60			119,029,900	3.21%	$0.18		
stocknod	intc	+0.1336%	22.48 usd	22.57	+0.0300	42,938,419	22.73	22.32	22.45	23.96	17.60	5,302,000,000						
stockpickr	intc	0.13%	$22.48 0.03 | 0.13%	22.57	0.03	42.88m	22.73	22.32	22.45	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	0.09%	22.47		+0.02													
streetinsider-com	intc	0.13%	22.48	$22.57	+0.03	42,938,199	$22.73	$22.32	$22.45	$23.96	$17.60		10.46				$2.15	
thecramerreport	intc		22.45	22.63	-0.40	50004752	22.72	22.24										
thestree	intc	0.13%	$22.48	22.57	0.03	42950003	22.73	22.32	22.45	-23.96	17.6	5.302e9		1.211507e11				
tickerspy	intc	0.13%	$22.48	22.57	+0.03	42,949,683	22.73	22.32	22.45	23.96	17.60		10.5	119.7b	3.23%	$0.18		
tmx-quotemedia	intc	0.13%	22.480	22.570	0.030	42,989,348	22.730	22.320	22.450	23.960	17.600	5,302,000,000	10.40	119,188,960,000	3.229	0.181 usd	2.15	
updown	intc	0.13%	$22.48	$22.56	$0.03	42,867,985	$22.73	$22.32	$22.45	$23.96	$17.60	5302.00b	10.20	$119.03b				
wallstreetsurvivor	intc	0.13%	22.48	22.57	0.03	42,938,419	22.73	22.32		23.96	17.60		10.40	$119b	3.20%	0.63 -	2.01	
yahoo-finance	intc	0.13%	22.48	22.57	0.03	42,948,246	22.73	22.32	22.45	23.96	17.60		10.51	119.19b	3.20%	0.72	2.14	
ycharts-com	intc	+0.09%	22.47		+0.02					26.78	17.60		10.50	123.32b	3.30%		2.14	
zacks	intc	(0.13%)	22.48		0.03	vol.  42,876,746	22.73	22.32		23.96	17.60		10.3	119.03 b	3.23	0.72	2.18	
advfn	alth	0.98	2.07	2.06	0.02	1059978	2.12	2.04										
barchart	alth	+0.98%	2.07	2.06	+0.02	1,078,996	2.12	2.04	2.05	6.12	1.84		0.00	$218.55 m			-0.68	
barrons	alth	0.98%	2.07	2.06	+0.02	1.060m	2.12	2.04				105.12 million		$226.01 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	0.976%	2.070	2.060	0.020	1,059,978	2.120	2.040		6.16	1.84	105.614mil		218.621mil			-0.680	
boston-com	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
bostonmerchant	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
business-insider	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
chron	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
cio-com	alth	+0.98%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843		219m				
cnn-money	alth	+0.98%	2.07	2.06	+0.02	1,059,978	2.12	2.04	2.05				nm	$218.6m				
easystockalterts	alth	0.97%	2.07	2.06	+0.02	1059978	2.12	2.04	2.05	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	0.98%	2.0700	2.0600	0.0200	1,059,978	2.1200	2.0400	2.0500	6.1600	1.8400	105,614,000	nm	$216.51m				
finance-abc7-com	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
financial-content	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
finapps-forbes-com	alth	1.0%	$2.07	2.06	0.02	1,059,978	2.12	2.04	2.05	6.16	1.84	106 mil		219 mil	0.0	0.00	-0.68	
finviz	alth	0.98%	2.07			1,059,978			2.05	-66.40%	12.50%	105.61m		218.61m			-0.68	
fool	alth	+0.98%	$2.07	$2.06	0.02	1,059,978	$2.12	$2.04	$2.05	$6.16	$1.84		0.00	$218.62m				
foxbusiness	alth		$2.07		+0.02	1,059,978			$2.05									
google-finance	alth	(0.98%)	2.07	2.06	+0.02	1.06m	2.12	2.04		6.16	1.84	105.61m		218.62m			-0.68	
howthemarketworks	alth	0.976%	2.07	2.06	0.02	1,038,293	2.12	2.04	2.05									
hpcwire	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
insidestocks	alth	+0.98%	2.07	2.06	+0.02	1059900	2.12	2.04										
investopedia	alth	+0.98 %	$2.07	2.06	+0.02				2.05									
investorguide	alth	+0.98%	2.07	2.06	+0.02		2.12	2.04		7.47	2.13			218.6m			-0.684	
marketintellisearch	alth	0.98 %	$2.07	$2.06	0.02	989.20k	$2.12	$2.04	$2.05			105.61m	0.00	0.22b	0.0 %		-0.68	
marketwatch	alth	+0.98%	$2.07	open: 2.06	+0.02	68,207	$2.12	$2.04	$2.05	$6.12	$1.84			$226.01m				
minyanville	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
msn-money	alth	+0.98%	2.07	2.06	+0.02	1.06 mil	2.12	2.04	2.05	6.16	1.84	105.61 mil	-3.04	217.56 mil			-0.68	
nasdaq-com	alth	0.98%	$ 2.07	$ 2.06	0.02	1,059,978	$ 2.12	$ 2.04	$ 2.05	$ 6.16	$ 1.84	105,614,000		$ 218,620,980			$ -0.68	
optimum	alth	+0.98%	2.07 ( 4:30 pm edt)	2.06	+0.02	1,059,978	2.12	2.04	2.05	6.16	1.84	105.61m		218.6m			-0.69	
paidcontent	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
pc-quote	alth	0.98%	2.07	2.06	0.02	1,059,978	2.12	2.04	2.05	6.16	1.84	104,593,575	-3.01471	216,509,000				
personal-wealth-biz	alth	+0.98%	2.07	2.06		1,059,978	2.12	2.04	2.05	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	-0.49%	2.05		-0.01	403,953												
raymond-james	alth	0.98	2.07	2.06	0.02	1,059,978	2.12	2.04	2.07	6.16	1.84						-0.68	
renewable-energy-world	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
screamingmedia	alth	+0.98%	$	open: 2.06	+0.02	68,207	$2.12	$2.04	$2.05	$6.12	$1.84			$226.01m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	+0.98%	last trade: 2.07		change: 0.020													
smartmoney	alth	(0.98%)	2.07	$2.06	0.02	1,059,978	$2.12	$2.04	$2.05	$6.16	$1.84			216,500	0.00%	$0.00		
stocknod	alth	+0.9756%	2.070 usd	2.060	+0.0200	1,059,978	2.120	2.040	2.050	6.160	1.840	105,613,843						
stockpickr	alth	0.98%	$2.07 0.02 | 0.98%	2.06	0.02	1.06m	2.12	2.04	2.05	6.16	1.84							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	0.98%	2.07		+0.02													
streetinsider-com	alth	0.98%	2.07	$2.06	+0.02	1,059,978	$2.12	$2.04	$2.05	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.05	2.03	-0.01	403953	2.08	2.00										
thestree	alth	0.98%	$2.07	2.06	0.02	1059978	2.12	2.04	2.05	-6.16	1.84	1.05613843e8		2.17564517e8				
tickerspy	alth	0.98%	$2.07	2.06	+0.02	1,059,978	2.12	2.04	2.05	6.16	1.84		-3.0	216.4m	0.00%	$0.00		
tmx-quotemedia	alth	0.98%	2.070	2.060	0.020	1,059,978	2.120	2.040	2.050	6.120	1.840	105,613,843		218,620,655			-0.69	
updown	alth	0.98%	$2.07	$2.06	$0.02	991,771	$2.12	$2.04	$2.05	$6.16	$1.84	105.61b		$217m				
wallstreetsurvivor	alth	0.98%	2.07	2.06	0.02	1,038,293	2.12	2.04		5.12	1.84			$217m			-0.74	
yahoo-finance	alth	0.98%	2.07	2.06	0.02	1,059,978	2.12	2.04	2.05	6.16	1.84			218.62m			-0.68	
ycharts-com	alth	+0.98%	2.07		+0.02					6.16	1.84			218.55m	0.00%		-0.68	
zacks	alth	(0.98%)	2.07		0.02	vol.  1,059,978	2.12	2.04		6.16	1.84			216.51 m	0.00	0.00	-.68	
advfn	esgr	2.49	107.35	105.8	2.61	15630	108.8	104.22										
barchart	esgr	+2.49%	107.35	105.80	+2.61	18,543	108.80	104.22	104.74	114.56	67.04		9.32	$1.40 b			+11.78	
barrons	esgr	2.49%	107.35	105.80	+2.61	15,630	108.80	104.22				13.75 million		$1.54 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	2.492%	107.350	105.800	2.610	15,630	108.800	104.220		114.56	67.04	13.698mil	9.450	1,470.487mil			11.360	
boston-com	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
bostonmerchant	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
business-insider	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
chron	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
cio-com	esgr	+2.49%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969		1b				
cnn-money	esgr	+3.06%today&rsquo;s change	107.94data as of 3:59pm et	105.80	+3.20	11,723	108.80	104.22	104.74					$1.3b				
easystockalterts	esgr	2.47%	107.35	105.80	+2.61	15630	108.80	104.22	104.74	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	2.49%	107.3500	105.8000	2.6100	15,630	108.8000	104.2200	104.7400	114.5600	67.0400	13,698,000	8.69	$1.43b				
finance-abc7-com	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
financial-content	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	2.5%	$107.35	105.80	2.61	15,630	108.80	104.22	104.74	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	2.49%	107.35			15,630			104.74	-6.29%	60.13%	13.70m	8.68	1.43b			12.06	
fool	esgr	+2.49%	$107.35	$105.80	2.61	15,630	$108.80	$104.22	$104.74	$114.56	$67.04		8.80	$1.47b				
foxbusiness	esgr		$107.35		+2.61	15,630			$104.74									
google-finance	esgr	(2.49%)	107.35	105.80	+2.61	15,630.00	108.80	104.22		114.56	67.04	13.70m	8.90	1.47b			12.06	
howthemarketworks	esgr	2.492%	107.35	105.8	2.61	15,630	108.8	104.22	104.74									
hpcwire	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
insidestocks	esgr	+2.49%	107.35	105.80	+2.61	15630	108.80	104.22										
investopedia	esgr	+2.49 %	$107.35	105.80	+2.61				104.74									
investorguide	esgr	+2.49%	107.35	105.80	+2.61		108.80	104.22		114.56	54.03		8.81	1.470b			11.885	
marketintellisearch	esgr	2.49 %	$107.35	$105.80	2.61	14.20k	$108.80	$104.22	$104.74			13.70m	8.68	1.43b	0.0 %		12.06	
marketwatch	esgr	+2.49%	$107.35	open: 105.80	+2.61	1,134	$108.80	$104.22	$104.74	$114.56	$67.04		8.78	$1.54b			12.23	
minyanville	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
msn-money	esgr	+2.49%	107.35	105.80	+2.61	15,630	108.80	104.22	104.74	114.56	67.04	13.70 mil	9.12	1.42 bil			12.06	
nasdaq-com	esgr	2.49%	$ 107.35	$ 105.80	2.61	15,630	$ 108.80	$ 104.22	$ 104.74	$ 114.56	$ 67.04	13,073,000	9.11	$ 1,403,386,550			$ 11.78	
optimum	esgr	+2.49%	107.35 ( 4:30 pm edt)	105.80	+2.61	15,630	108.80	104.22	104.74	114.56	67.04	11.91m		1.3b				
paidcontent	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
pc-quote	esgr	2.49%	107.35	105.8	2.61	15,630	108.8	104.22	104.74	114.56	67.04	13,364,960	8.8989	1,434,729,000		3.0		
personal-wealth-biz	esgr	+2.49%	107.35	105.80		15,630	108.80	104.22	104.74	114.56	54.03		8.81			0.00	11.885	
predictwallstreet	esgr	+2.49%	107.35		+2.61	15,630												
raymond-james	esgr	2.49	107.35	105.80	2.61	15,630	108.80	104.22	107.35	114.56	67.04		8.69				12.35	
renewable-energy-world	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
screamingmedia	esgr	+2.49%	$	open: 105.80	+2.61	1,134	$108.80	$104.22	$104.74	$114.56	$67.04		8.78	$1.54b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+2.49%	last trade: 107.35		change: 2.610								p/e ratio: 8.81					
smartmoney	esgr	(2.49%)	107.35	$105.80	2.61	15,630	$108.80	$104.22	$104.74	$114.56	$67.04			1,434,700	0.00%	$3.00		
stocknod	esgr	+2.492%	107.35 usd	105.80	+2.610	15,630	108.80	104.22	104.74	114.56	67.04	11,909,969						
stockpickr	esgr	2.49%	$107.35 2.61 | 2.49%	105.80	2.61	15.63k	108.80	104.22	104.74	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	2.97%	107.85		+3.11													
streetinsider-com	esgr	2.49%	107.35	$105.80	+2.61	15,630	$108.80	$104.22	$104.74	$114.56	$67.04						$0.00	
thecramerreport	esgr		104.74	104.27	+0.75	6749	105.94	103.96										
thestree	esgr	2.49%	$107.35	105.8	2.61	15630	108.8	104.22	104.74	-114.56	67.04	1.3698066e7		1.424461883e9				
tickerspy	esgr	2.49%	$107.35	105.80	+2.61	15,630	108.80	104.22	104.74	114.56	67.04		8.9	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	2.49%	107.350	105.800	2.610	15,630	108.800	104.220	104.740	114.560	67.040	13,698,066	8.90	1,470,487,385			11.77	
updown	esgr	2.49%	$107.35	$105.80	$2.61	14,496	$108.80	$104.22	$104.74	$114.56	$67.04	13.69b	8.63	$1.43b				
wallstreetsurvivor	esgr	2.49%	107.35	105.80	2.61	15,630	108.80	104.22		114.56	67.04		8.90	$1b			12.66	
yahoo-finance	esgr	2.49%	107.35	105.80	2.61	15,630	108.80	104.22	104.74	114.56	67.04		9.03	1.47b			11.89	
ycharts-com	esgr	+2.97%	107.85		+3.11					114.56	43.90		9.16	1.41b	0.00%		11.77	
zacks	esgr	(2.49%)	107.35		2.61	vol.  15,630	108.80	104.22		114.56	67.04		9.39	1.43 b	0.00	0.00	11.16	
advfn	rodm	2.42	1.48	1.45	0.035	60136	1.51	1.4201										
barchart	rodm	+2.07%	1.48	1.45	+0.03	60,577	1.51	1.42	1.45	3.33	1.20		141.00	$49.15 m			-0.22	
barrons	rodm	2.42%	1.48	1.45	+0.035	60,136	1.51	1.42				36.08 million		$52.75 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	2.422%	1.480	1.450	0.035	60,136	1.510	1.420		3.33	1.20	35.403mil		52.396mil		4.284 regular cash	-0.190	
boston-com	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
bostonmerchant	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
business-insider	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
chron	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
cio-com	rodm	+2.42%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699		52m				
cnn-money	rodm	+2.42%today&rsquo;s change	1.48data as of 3:59pm et	1.45	+0.035	60,136	1.51	1.42	1.45				nm	$52.4m				
easystockalterts	rodm	2.07%	1.48	1.45	+0.03	60136	1.51	1.42	1.45	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	2.42%	1.4800	1.4500	0.0350	60,136	1.5100	1.4201	1.4450	3.3300	1.2000	33,117,000	nm	$47.85m				
finance-abc7-com	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
financial-content	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	2.4%	$1.48	1.45	0.04	60,136	1.51	1.42	1.45	3.33	1.20	33 mil		49 mil	0.0	0.00		
finviz	rodm	2.07%	1.48			60,136			1.45	-55.56%	23.33%	33.12m		49.02m			-0.22	
fool	rodm	+2.42%	$1.48	$1.45	0.04	60,136	$1.51	$1.42	$1.45	$3.33	$1.20		0.00	$52.40m				
foxbusiness	rodm		$1.48		+0.04	60,136			$1.44									
google-finance	rodm	(2.42%)	1.48	1.45	+0.03	60,136.00	1.51	1.42		3.33	1.20	35.40m		52.40m			-0.22	
howthemarketworks	rodm	2.422%	1.48	1.45	0.035	60,136	1.51	1.4201	1.445									
hpcwire	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
insidestocks	rodm	+2.07%	1.48	1.45	+0.03	60136	1.51	1.42										
investopedia	rodm	+2.07 %	$1.48	1.45	+0.03				1.45									
investorguide	rodm	+2.42%	1.48	1.44	+0.035		1.51	1.4201		3.75	1.27			52.4m			-0.224	
marketintellisearch	rodm	2.07 %	$1.48	$1.44	0.03	59.70k	$1.51	$1.42	$1.45			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	+2.42%	$1.48	open: 1.45	+0.04	400	$1.51	$1.42	$1.45	$3.33	$1.20			$52.75m				
minyanville	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
msn-money	rodm	+2.42%	1.48	1.45	+0.03	60,136	1.51	1.42	1.45	3.33	1.20	33.12 mil	-6.73	46.7 mil			-0.22	
nasdaq-com	rodm	2.42%	$ 1.48	$ 1.45	0.035	60,136	$ 1.51	$ 1.4201	$ 1.445	$ 3.33	$ 1.20	35,403,000		$ 52,396,440			$ -0.22	
optimum	rodm	+2.42%	1.48 ( 4:30 pm edt)	1.45	+0.04	60,136	1.51	1.42	1.45	3.33	1.20	35.40m		52.4m			-0.21	
paidcontent	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
pc-quote	rodm	2.08%	1.48	1.45	0.03	60,136	1.51	1.4201	1.445	3.33	1.20	34,565,743	-6.56818	51,157,000				
personal-wealth-biz	rodm	+2.42%	1.48	1.44		60,136	1.51	1.4201	1.445	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+2.42%	1.48		+0.04	60,136												
raymond-james	rodm	2.42	1.48	1.45	0.04	60,136	1.51	1.42	1.48	3.33	1.20						-0.22	
renewable-energy-world	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
screamingmedia	rodm	+2.42%	$	open: 1.45	+0.04	60,136	$1.51	$1.42	$1.45	$3.33	$1.20			$52.75m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+2.42%	last trade: 1.48		change: 0.035													
smartmoney	rodm	(2.42%)	1.48	$1.45	0.04	60,136	$1.51	$1.42	$1.44	$3.33	$1.20			51,200	0.00%	$0.00		
stocknod	rodm	+2.422%	1.480 usd	1.450	+0.0350	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699						
stockpickr	rodm	2.42%	$1.48 0.04 | 2.42%	1.45	0.04	60.14k	1.51	1.42	1.44	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	2.76%	1.49		+0.04													
streetinsider-com	rodm	2.07%	1.48	$1.45	+0.03	60,136	$1.51	$1.42	$1.45	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.445	1.43	+0.035	28956	1.45	1.42										
thestree	rodm	2.42%	$1.48	1.45	0.04	60136	1.51	1.42	1.44	-3.33	1.2	3.5402699e7		4.9917806e7				
tickerspy	rodm	2.42%	$1.48	1.45	+0.04	60,136	1.51	1.42	1.44	3.33	1.20		-6.6	47.7m	0.00%	$0.00		
tmx-quotemedia	rodm	2.42%	1.480	1.450	0.035	60,136	1.510	1.420	1.445	3.330	1.200	35,402,699		52,395,995			-0.21	
updown	rodm	2.07%	$1.48	$1.45	$0.03	60,136	$1.51	$1.42	$1.45	$3.33	$1.20	35.40b		$51m				
wallstreetsurvivor	rodm	2.42%	1.48	1.45	0.04	60,136	1.51	1.42		3.33	1.20			$51m			-0.15	
yahoo-finance	rodm	2.42%	1.48	1.44	0.04	60,136	1.51	1.42	1.45	3.33	1.20			52.39m			-0.22	
ycharts-com	rodm	+3.11%	1.49		+0.04					3.33	1.20			49.48m	0.00%		-0.22	
zacks	rodm	(2.76%)	1.48		0.04	vol.  60,136	1.51	1.42		3.33	1.20		144.5	51.16 m	0.00	0.00	.01	
advfn	msft	0.34	26.63	26.6	0.09	40370701	26.96	26.51										
barchart	msft	+0.34%	26.63	26.60	+0.09	36,785,869	26.96	26.51	26.54	29.10	22.89		10.83	$223.76 b	2.4%	$0.64	+2.51	
barrons	msft	0.34%	26.63	26.60	+0.09	40.029m	26.96	26.51				8.93 billion		$227.01 billion	2.40%	$0.16		
bloomberg	msft	0.414%	26.650	26.600	0.110	37,091,183	26.960	26.510		29.46	23.32	8,432.767mil	10.823	224,522.400mil	2.290	0.160 regular cash	2.460	
boston-com	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
bostonmerchant	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
business-insider	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
chron	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
cio-com	msft	+0.34%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307	10.61	225b	2.4	0.64		
cnn-money	msft	+0.34%	26.63	26.60	+0.09	40,287,297	26.96	26.51	26.54				10.6	$224.6b	2.40%			
easystockalterts	msft	0.34%	26.63	26.60	+0.09	40139531	26.96	26.51	26.54	29.46	23.32		10.61				2.51	
eresearch-fidelity-com	msft	0.34%	26.6300	26.6000	0.0900	40,370,601	26.9600	26.5100	26.5400	29.4600	23.3200	8,432,767,000	10.57	$223.81b	2.41%	$0.160000		
finance-abc7-com	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
financial-content	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	0.3%	$26.63	26.60	0.09	40,370,601	26.96	26.51	26.54	29.46	23.32	8.43 bil	10.6	225 bil	2.4	0.64	2.51	
finviz	msft	0.34%	26.63			40,160,200			26.54	-8.46%	16.33%	8.43b	10.53	223.81b		0.64	2.52	
fool	msft	+0.02%	$26.55	$26.60	0.01	33,060,132	$26.96	$26.52	$26.54	$29.46	$23.32		10.60	$223.86b	1.80%	0.64		
foxbusiness	msft		$26.63		+0.09	40,528,261			$26.54									
google-finance	msft	(0.34%)	26.63	26.60	+0.09	40.37m	26.96	26.51		29.46	23.32	8.43b	10.55	224.56b	2.40	0.16	2.52	
howthemarketworks	msft	0.339%	26.63	26.6	0.09	40,339,731	26.96	26.51	26.54									
hpcwire	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
insidestocks	msft	+0.34%	26.63	26.60	+0.09	34074281	26.96	26.51					price earnings ratio: 10.61					
investopedia	msft	+0.34 %	$26.63	26.60	+0.09				26.54									
investorguide	msft	+0.34%	26.63	26.62	+0.09		26.96	26.51		29.46	22.73		10.54	224.6b			2.517	
marketintellisearch	msft	0.11 %	$26.57	$26.60	0.03	39668.50k	$26.96	$26.51	$26.54			8432.77m	10.53	223.81b	2.41 %		2.52	
marketwatch	msft	+0.34%	$26.63	open: 26.60	+0.09	647,350	$26.96	$26.51	$26.54	$29.46	$23.32		10.40	$227.01b	2.40%	0.16	2.56	
minyanville	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
msn-money	msft	+0.34%	26.63	26.60	+0.09	40.37 mil	26.96	26.51	26.54	29.46	23.32	8.43 bil	10.57	224.56 bil	2.40%	0.64	2.52	
nasdaq-com	msft	0.34%	$ 26.63	$ 26.60	0.09	40,370,601	$ 26.96	$ 26.51	$ 26.54	$ 29.46	$ 23.32	8,432,767,000	10.61	$ 224,564,585,210	2.41 %	$0.640000	$ 2.51	
optimum	msft	+0.45%	26.66 ( 4:00 pm edt)	26.60	+0.12	39,886,729	26.96	26.51	26.54	29.46	23.32	8.43b	10.6	224.8b	2.40	0.64	2.51	
paidcontent	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
pc-quote	msft	0.34%	26.63	26.6	0.09	40,528,261	26.96	26.51	26.54	29.46	23.32	8,404,267,368	10.53175	223,805,640,000		0.16		
personal-wealth-biz	msft	+0.34%	26.63	26.62		40,517,860	26.96	26.51	26.54	29.46	22.73		10.54		2.30	0.61	2.517	
predictwallstreet	msft	+0.34%	26.63		+0.09	40,370,601												
raymond-james	msft	0.34	26.63	26.60	0.09	42,982,153	26.96	26.51	26.63	29.46	23.32		10.44				2.55	
renewable-energy-world	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
screamingmedia	msft	+0.34%	$	open: 26.60	+0.09	565,794	$26.96	$26.51	$26.54	$29.46	$23.32		10.40	$227.01b	2.40%	0.16	2.56	
scroli	msft	0.34%	msft 26.63	26.60	0.09	34,223,810	26.96	26.51	26.54	29.46	23.32		10.55				2.52	
simple-stock-quotes	msft	+0.34%	last trade: 26.63		change: 0.090								p/e ratio: 10.54					
smartmoney	msft	(0.34%)	26.63	$26.60	0.09	40,370,601	$26.96	$26.51	$26.54	$29.46	$23.32			223,805,600	2.41%	$0.16		
stocknod	msft	+0.3391%	26.63 usd	26.60	+0.0900	40,339,731	26.96	26.51	26.54	29.46	23.32	8,432,767,307						
stockpickr	msft	0.34%	$26.63 0.09 | 0.34%	26.60	0.09	40.17m	26.96	26.51	26.54	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	0.26%	26.61		+0.07													
streetinsider-com	msft	0.34%	26.63	$26.60	+0.09	40,139,531	$26.96	$26.51	$26.54	$29.46	$23.32		10.61				$2.51	
thecramerreport	msft		26.54	26.60	-0.09	46407724	26.79	26.34										
thestree	msft	0.34%	$26.63	26.6	0.09	40170601	26.96	26.51	26.54	-29.46	23.32	8.432767307e9		2.24564593385e11				
tickerspy	msft	0.34%	$26.63	26.60	+0.09	40,170,401	26.96	26.51	26.54	29.46	23.32		10.5	223.7b	2.41%	$0.16		
tmx-quotemedia	msft	0.34%	26.630	26.600	0.090	40,528,261	26.960	26.510	26.540	29.460	23.320	8,432,767,307	10.60	224,564,593,385	2.411	0.160 usd	2.51	
updown	msft	0.34%	$26.63	$26.60	$0.09	40,020,634	$26.96	$26.51	$26.54	$29.46	$23.32	8432.76b	10.43	$223.80b				
wallstreetsurvivor	msft	0.34%	26.63	26.60	0.09	40,139,731	26.96	26.51		29.46	23.32		10.60	$224b	2.40%	0.52 -	2.10	
yahoo-finance	msft	0.34%	26.63	26.62	0.09	40,360,201	26.96	26.51	26.54	29.46	23.32		10.58	224.56b	2.40%	0.64	2.52	
ycharts-com	msft	+0.26%	26.61		+0.07					29.46	23.32		10.60	223.59b	2.59%		2.51	
zacks	msft	(0.34%)	26.63		0.09	vol.  40,287,297	26.96	26.51		29.46	23.32		10.79	223.81 b	2.41	0.64	2.46	
advfn	mxl	0.63	7.94	7.97	0.05	244577	8.09	7.89										
barchart	mxl	+0.63%	7.94	7.97	+0.05	244,577	8.09	7.89	7.89	14.48	7.32		419.00	$253.21 m			+0.22	
barrons	mxl	0.63%	7.94	7.97	+0.05	241,925	8.09	7.89				29.48 million		$276.23 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	0.634%	7.940	7.970	0.050	244,577	8.090	7.890		14.48	7.32	16.857mil	397.000	257.111mil			0.020	
boston-com	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
bostonmerchant	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
business-insider	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
chron	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
cio-com	mxl	+0.63%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296	34.52	134m				
cnn-money	mxl	+0.63%	7.94	7.97	+0.05	244,577	8.09	7.89	7.89				34.5	$133.8m				
easystockalterts	mxl	0.63%	7.94	7.97	+0.05	244577	8.09	7.89	7.89	14.55	7.32		34.52				0.23	
eresearch-fidelity-com	mxl	0.63%	7.9400	7.9700	0.0500	244,577	8.0900	7.8900	7.8900	14.4800	7.3200	32,382,000	35.86	$255.49m				
finance-abc7-com	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
finance-abc7chicago-com	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
financial-content	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
finapps-forbes-com	mxl	0.6%	$7.94	7.97	0.05	244,577	8.09	7.89	7.89	14.48	7.32	16 mil	36.1	127 mil	0.0	0.00	0.22	
finviz	mxl	0.63%	7.94			244,577			7.89	-45.17%	8.47%	31.26m	99.25	248.20m			0.08	
fool	mxl	+0.63%	$7.94	$7.97	0.05	244,577	$8.09	$7.89	$7.89	$14.48	$7.32		37.30	$257.11m				
foxbusiness	mxl		$7.94		+0.05	244,577			$7.89									
google-finance	mxl	(0.63%)	7.94	7.97	+0.05	244,577.00	8.09	7.89		14.48	7.32	32.38m	35.81	257.11m			0.22	
howthemarketworks	mxl	0.634%	7.94	7.97	0.05	241,925	8.09	7.89	7.89									
hpcwire	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
insidestocks	mxl	+0.63%	7.94	7.97	+0.05	241925	8.09	7.89					price earnings ratio: 44.11					
investopedia	mxl	+0.63 %	$7.94	7.97	+0.05				7.89									
marketintellisearch	mxl	0.63 %	$7.94	$7.97	0.05	236.80k	$8.09	$7.89	$7.89			31.26m	98.62	0.25b	0.0 %		0.08	
marketwatch	mxl	+0.63%	$7.94	open: 7.97	+0.05	2,652	$8.09	$7.89	$7.89	$14.00	$7.32		33.33	$276.23m			0.24	
minyanville	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
msn-money	mxl	+0.63%	7.94	7.97	+0.05	244,577	8.09	7.89	7.89	14.48	7.32	32.38 mil	31.76	271.36 mil			0.22	
nasdaq-com	mxl	0.63%	$ 7.94		0.05	244,577	$ 8.09	$ 7.89	$ 7.89	$ 14.48	$ 7.32	16,857,000	36.09	$ 133,844,580			$ 0.22	
optimum	mxl	+0.63%	7.94 ( 4:15 pm edt)	7.97	+0.05	244,577	8.09	7.89	7.89	14.55	7.32	16.86m	34.5	133.8m			0.23	
paidcontent	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
pc-quote	mxl	0.63%	7.94	7.97	0.05	244,577	8.09	7.89	7.89	14.48	7.32	15,818,753	31.56	125,601,000				
personal-wealth-biz	mxl	+0.63%	7.94	7.97		244,577	8.09	7.89	7.89	14.48	7.32		35.86			0.00	0.22	
predictwallstreet	mxl	+0.63%	7.94		+0.05	244,577												
raymond-james	mxl	0.63	7.94	7.97	0.05	244,577	8.09	7.89	7.94	14.48	7.32		33.08				0.24	
renewable-energy-world	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
screamingmedia	mxl	+0.63%	$	open: 7.97	+0.05	2,652	$8.09	$7.89	$7.89	$14.00	$7.32		33.33	$276.23m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	+0.63%	last trade: 7.94		change: 0.050								p/e ratio: 35.86					
smartmoney	mxl	(0.63%)	7.94	$7.97	0.05	244,577	$8.09	$7.89	$7.89	$14.48	$7.32			133,000	0.00%	$0.00		
stocknod	mxl	+0.6337%	7.940 usd	7.970	+0.0500	244,577	8.090	7.890	7.890	14.55	7.320	16,857,296						
stockpickr	mxl	0.63%	$7.94 0.05 | 0.63%	7.97	0.05	244.58k	8.09	7.89	7.89	14.48	7.32							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	0.25%	7.91		+0.02													
streetinsider-com	mxl	0.63%	7.94	$7.97	+0.05	244,577	$8.09	$7.89	$7.89	$14.55	$7.32		34.52				$0.23	
thecramerreport	mxl		7.89	8.24	-0.49	113956	8.53	7.89										
thestree	mxl	0.63%	$7.94	7.97	0.05	244577	8.09	7.89	7.89	-14.48	7.32	3.2381733e7		1.4126414e8				
tickerspy	mxl	0.63%	$7.94	7.97	+0.05	244,577	8.09	7.89	7.89	14.48	7.32		31.6	254.1m	0.00%	$0.00		
tmx-quotemedia	mxl	0.63%	7.940	7.970	0.050	244,577	8.090	7.890	7.890	14.480	7.320	32,381,733	34.30	257,110,960			0.23	
updown	mxl	0.63%	$7.94	$7.97	$0.05	241,925	$8.09	$7.89	$7.89	$14.48	$7.32	32.38b	32.67	$255m				
wallstreetsurvivor	mxl	0.63%	7.94	7.97	0.05	241,925	8.09	7.89		13.16	7.32		34.30	$133m			0.30	
yahoo-finance	mxl	0.63%	7.94	7.97	0.05	244,577	8.09	7.89	7.89	14.48	7.32		36.09	257.11m			0.22	
ycharts-com	mxl	+0.25%	7.91		+0.02					14.55	7.32		35.95	252.25m	0.00%		0.22	
zacks	mxl	(0.63%)	7.94		0.05	vol.  244,577	8.09	7.89		14.55	7.32		394.5	255.49 m	0.00	0.00	.02	
advfn	tast	0.00	10.28	10.31	0.0	45066	10.47	10.1										
barchart	tast	unch	10.28	10.31	unch	48,981	10.47	10.10	10.28	10.97	4.23		13.55	$222.46 m			+0.54	
barrons	tast	0.00%	10.28	10.31	0.00	45,066	10.47	10.10				21.84 million		$233.63 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast		10.280	10.310		45,066	10.470	10.100		10.97	4.23	22.061mil	12.850	226.789mil			0.800	
boston-com	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
bostonmerchant	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
business-insider	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
chron	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
cio-com	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187	19.04	227m				
cnn-money	tast	0.00%today&rsquo;s change	10.28data as of 4:00pm et	10.31	0.00	42,978	10.47	10.10	10.28				19.0	$226.8m				
easystockalterts	tast	0.00%	10.28	10.31	+0.00	45066	10.47	10.10	10.28	10.97	4.23		19.04				0.54	
eresearch-fidelity-com	tast	0.00%	10.2800	10.3100	0.0000	45,066	10.4700	10.1000	10.2800	10.9700	4.2300	22,061,000	19.04	$226.79m				
finance-abc7-com	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
financial-content	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
finapps-forbes-com	tast	0.0%	$10.28	10.31	0.00	45,066	10.47	10.10	10.28	10.97	4.23	22 mil	19.0	227 mil	0.0	0.00	0.54	
finviz	tast	0.00%	10.28			45,066			10.28	-6.29%	143.03%	22.06m	19.04	226.78m			0.54	
fool	tast	-0.54%	$10.28	$10.31	-0.05	45,066	$10.47	$10.10	$10.28	$10.97	$4.23		19.90	$226.79m				
foxbusiness	tast		$10.28		0.00	45,066			$10.28									
google-finance	tast	(0.00%)	10.28	10.31	0.00	45,066.00	10.47	10.10		10.97	4.23	22.06m	18.97	226.79m			0.54	
howthemarketworks	tast	0%	10.28	10.31	0	42,978	10.47	10.1	10.28									
hpcwire	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
insidestocks	tast	unch%	10.28	10.31		42578	10.47	10.10					price earnings ratio: 13.71					
investopedia	tast		$10.28	10.31					10.28									
investorguide	tast	0.00%	10.28	10.36	0.00		10.47	10.10		9.89	4.00		19.04	226.8m			0.54	
marketintellisearch	tast	0.0 %	$10.28	$10.36	0.00	45.20k	$10.47	$10.10	$10.28			22.06m	19.04	0.23b	0.0 %		0.54	
marketwatch	tast	0.00%	$10.28	open: 10.31	0.00	2,088	$10.47	$10.10	$10.28	$10.97	$4.23		19.15	$233.63m			0.54	
minyanville	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
msn-money	tast		10.28	10.31		45,066	10.47	10.10	10.28	10.97	4.23	22.06 mil	19.04	224.14 mil			0.54	
nasdaq-com	tast		$ 10.28	$ 10.31		45,066	$ 10.47	$ 10.10	$ 10.28	$ 10.97	$ 4.23	22,061,000	19.04	$ 226,787,080			$ 0.54	
optimum	tast	-	10.28 ( 4:00 pm edt)	10.31	-	45,066	10.47	10.10	10.28	10.97	4.23	22.06m	19.0	226.8m			0.54	
paidcontent	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
pc-quote	tast	0.00%	10.28	10.31	0.00	45,066	10.47	10.1	10.28	10.97	4.23	22,061,002	19.03704	226,787,000				
personal-wealth-biz	tast	0.00%	10.28	10.36		45,066	10.47	10.10	10.28	9.89	4.00		19.04			0.00	0.54	
predictwallstreet	tast	0.00%	10.28		0.00	45,066												
raymond-james	tast	0.00	10.28	10.31	0.00	45,066	10.47	10.10	10.28	10.97	4.23		19.04				0.54	
renewable-energy-world	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
screamingmedia	tast	0.00%	$	open: 10.31	0.00	2,088	$10.47	$10.10	$10.28	$10.97	$4.23		19.15	$233.63m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	0.00%	last trade: 10.28		change: 0.000								p/e ratio: 19.04					
smartmoney	tast	(0.00%)	10.28	$10.31	0.00	45,066	$10.47	$10.10	$10.28	$10.97	$4.23			226,800	0.00%	$0.00		
stocknod	tast	0.00%	10.28 usd	10.31	+0.00	45,066	10.47	10.10	10.28	10.97	4.230	22,061,187						
stockpickr	tast	0.00%	$10.28 0.00 | 0.00%	10.31	0.00	45.07k	10.47	10.10	10.28	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	-0.58%	10.22		-0.06													
streetinsider-com	tast	-0%	10.28	$10.31		45,066	$10.47	$10.10	$10.28	$10.97	$4.23		19.04				$0.54	
thecramerreport	tast		10.28	9.80	+0.12	49161	10.33	9.79										
thestree	tast	0.0%	$10.28	10.31	0.0	45066	10.47	10.1	10.28	-10.97	4.23	2.2061187e7		2.2414166e8				
tickerspy	tast	0.00%	$10.28	10.31	0.00	45,066	10.47	10.10	10.28	10.97	4.23		19.0	226.7m	0.00%	$0.00		
tmx-quotemedia	tast	0.00%	10.280	10.310	0.00	45,066	10.470	10.100	10.280	10.970	4.230	22,061,187	19.00	226,789,002			0.54	
updown	tast	0.00%	$10.28	$10.31	$0.00	42,978	$10.47	$10.10	$10.28	$10.97	$4.23	22.06b	18.77	$227m				
wallstreetsurvivor	tast	0.00%	10.28	10.31	0.00	42,978	10.47	10.10		10.97	4.23		19.00	$227m			0.55	
yahoo-finance	tast	0.00%	10.28	10.36	0.00	45,066	10.47	10.10	10.28	10.97	4.23		19.04	226.79m			0.54	
ycharts-com	tast	-0.58%	10.22		-0.06					10.97	4.23		18.93	221.16m	0.00%		0.54	
zacks	tast		10.28			vol.  45,066	10.47	10.10		10.97	4.23		13.71	226.79 m	0.00	0.00	.75	
advfn	stfc	0.82	17.18	17.11	0.14	24388	17.29	17.04										
barchart	stfc	+0.82%	17.18	17.11	+0.14	26,864	17.29	17.04	17.04	18.18	12.90		68.20	$689.78 m	3.52%	$0.60	+0.61	
barrons	stfc	0.82%	17.18	17.11	+0.14	21,832	17.29	17.04				40.10 million		$687.57 million	3.49%	$0.15		
bloomberg	stfc	0.822%	17.180	17.110	0.140	24,388	17.290	17.040		18.35	13.40	40.209mil	66.077	690.796mil	3.492	0.150 regular cash	0.260	
boston-com	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,388	17.29	17.04	17.04	18.35	13.40	40,209,284						
bostonmerchant	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,388	17.29	17.04	17.04	18.35	13.40	40,209,284						
business-insider	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,388	17.29	17.04	17.04	18.35	13.40	40,209,284						
chron	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
cio-com	stfc	+0.82%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284	28.16	691m	3.5	0.6		
cnn-money	stfc	+0.82%today&rsquo;s change	17.18data as of 4:00pm et	17.11	+0.14	21,976	17.29	17.04	17.04				28.2	$690.8m	3.49%			
easystockalterts	stfc	0.82%	17.18	17.11	+0.14	24288	17.29	17.04	17.04	18.35	13.40		28.16				0.61	
eresearch-fidelity-com	stfc	0.82%	17.1800	17.1100	0.1400	24,388	17.2900	17.0400	17.0400	18.3500	13.4000	40,209,000	28.40	$685.16m	3.52%	$0.150000		
finance-abc7-com	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
financial-content	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	0.8%	$17.18	17.11	0.14	24,388	17.29	17.04	17.04	18.35	13.40	40 mil		691 mil	3.5	0.60		
finviz	stfc	0.82%	17.18			24,388			17.04	-5.49%	33.14%	40.21m	28.40	685.18m		0.60	0.60	
fool	stfc	+0.82%	$17.18	$17.11	0.14	21,976	$17.29	$17.04	$17.04	$18.35	$13.40		28.00	$690.80m	3.80%	0.60		
foxbusiness	stfc		$17.18		+0.14	24,388			$17.04									
google-finance	stfc	(0.82%)	17.18	17.11	+0.14	24,388.00	17.29	17.04		18.35	13.40	40.21m	28.42	690.80m	3.49	0.15	0.60	
howthemarketworks	stfc	0.822%	17.18	17.11	0.14	21,876	17.29	17.04	17.04									
hpcwire	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
insidestocks	stfc	+0.82%	17.18	17.11	+0.14	24388	17.29	17.04					price earnings ratio: 42.95					
investopedia	stfc	+0.82 %	$17.18	17.11	+0.14				17.04									
investorguide	stfc	+0.82%	17.18	17.29	+0.14		17.29	17.04		18.35	13.40		27.80	690.8m			0.613	
marketintellisearch	stfc	0.82 %	$17.18	$17.29	0.14	24.30k	$17.11	$17.04	$17.04			40.21m	28.40	0.69b	3.52 %		0.60	
marketwatch	stfc	+0.82%	$17.18	open: 17.11	+0.14	2,412	$17.29	$17.04	$17.04	$18.35	$13.40		28.42	$687.57m	3.49%	0.15	0.60	
minyanville	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
msn-money	stfc	+0.82%	17.18	17.11	+0.14	24,388	17.29	17.04	17.04	18.35	13.40	40.21 mil	27.71	685.57 mil	3.52%	0.60	0.61	
nasdaq-com	stfc	0.82%	$ 17.18	$ 17.11	0.14	24,388	$ 17.29	$ 17.04	$ 17.04	$ 18.35	$ 13.40	40,209,000	28.16	$ 690,790,620	3.52 %	$0.600000	$ 0.61	
optimum	stfc	+0.82%	17.18 ( 4:00 pm edt)	17.11	+0.14	21,876	17.29	17.04	17.04	18.35	13.40	40.21m	28.2	690.8m	3.49	0.60	0.61	
paidcontent	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
pc-quote	stfc	0.82%	17.18	17.11	0.14	24,388	17.29	17.04	17.04	18.35	13.40	39,881,339	27.48387	685,161,000		0.15		
personal-wealth-biz	stfc	+0.82%	17.18	17.29		24,388	17.29	17.04	17.04	18.35	13.40		27.80		3.52	0.60	0.613	
predictwallstreet	stfc	+0.82%	17.18		+0.14	24,388												
raymond-james	stfc	0.82	17.18	17.11	0.14	24,388	17.29	17.04	17.18	18.35	13.40		28.16				0.61	
renewable-energy-world	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
screamingmedia	stfc	+0.82%	$	open: 17.11	+0.14	2,412	$17.29	$17.04	$17.04	$18.35	$13.40		28.42	$687.57m	3.49%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	+0.82%	last trade: 17.18		change: 0.140								p/e ratio: 27.8					
smartmoney	stfc	(0.82%)	17.18	$17.11	0.14	24,388	$17.29	$17.04	$17.04	$18.35	$13.40			685,200	3.52%	$0.15		
stocknod	stfc	+0.8216%	17.18 usd	17.11	+0.1400	24,288	17.29	17.04	17.04	18.35	13.40	40,209,284						
stockpickr	stfc	0.82%	$17.18 0.14 | 0.82%	17.11	0.14	21.98k	17.29	17.04	17.04	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	0.88%	17.19		+0.15													
streetinsider-com	stfc	0.82%	17.18	$17.11	+0.14	21,876	$17.29	$17.04	$17.04	$18.35	$13.40		28.16				$0.61	
thecramerreport	stfc		17.04	16.99	-0.01	23516	17.40	16.99										
thestree	stfc	0.82%	$17.18	17.11	0.14	21976	17.29	17.04	17.04	-18.35	13.4	4.0209284e7		6.85568292e8				
tickerspy	stfc	0.82%	$17.18	17.11	+0.14	21,976	17.29	17.04	17.04	18.35	13.40		27.5	683.3m	3.52%	$0.15		
tmx-quotemedia	stfc	0.82%	17.180	17.110	0.140	24,388	17.290	17.040	17.040	18.350	13.400	40,209,284	27.90	690,795,499	3.521	0.150 usd	0.61	
updown	stfc	0.82%	$17.18	$17.11	$0.14	21,832	$17.29	$17.04	$17.04	$18.35	$13.40	40.20b	28.10	$685m				
wallstreetsurvivor	stfc	0.82%	17.18	17.11	0.14	21,876	17.29	17.04		18.35	13.40		27.90	$685m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	0.82%	17.18	17.29	0.14	24,388	17.11	17.04	17.04	18.35	13.40		28.03	690.79m	3.50%	0.60	0.61	
ycharts-com	stfc	+0.88%	17.19		+0.15					18.35	13.40		27.73	690.18m	3.67%		0.62	
zacks	stfc	(0.82%)	17.18		0.14	vol.  24,388	17.29	17.04		18.35	13.40		68.16	685.16 m	3.52	0.60	.25	
advfn	bgs	-1.21	20.36	20.71	-0.25	505972	20.83	20.08										
barchart	bgs	-1.21%	20.36	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.11		21.95	$975.24 m	4.07%	$0.84	+0.93	
barrons	bgs	1.21%	20.36	20.71	-0.25	497,789	20.83	20.08				48.28 million		$983.06 million	4.13%	$0.21		
bloomberg	bgs	-1.213%	20.360	20.710	-0.250	505,972	20.830	20.080		21.31	10.50	47.900mil	21.432	975.249mil	3.725	0.210 regular cash	0.950	
boston-com	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
bostonmerchant	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
business-insider	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
chron	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
cio-com	bgs	-1.21%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237	21.66	975m	4	0.84		
cnn-money	bgs	-1.21%	20.36	20.71	-0.25	497,789	20.83	20.08	20.61				21.7	$975.2m	4.13%			
easystockalterts	bgs	-1.21%	20.36	20.71	-0.25	505972	20.83	20.08	20.61	21.31	10.50		21.66				0.94	
eresearch-fidelity-com	bgs	-1.21%	20.3600	20.7100	-0.2500	505,972	20.8300	20.0800	20.6100	21.3100	10.5000	47,900,000	22.16	$987.22m	4.08%	$0.210000		
finance-abc7-com	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
financial-content	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	-1.2%	$20.36	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.50	48 mil	21.9	975 mil	4.1	0.84	0.93	
finviz	bgs	-1.21%	20.36			505,972			20.61	-4.46%	100.47%	47.90m	22.16	987.22m		0.84	0.93	
fool	bgs	-1.21%	$20.36	$20.71	-0.25	497,789	$20.83	$20.08	$20.61	$21.31	$10.50		21.90	$975.25m	7.60%	0.84		
foxbusiness	bgs		$20.36		-0.25	505,972			$20.61									
google-finance	bgs	(-1.21%)	20.36	20.71	-0.25	505,972.00	20.83	20.08		21.31	10.50	47.90m	21.82	975.25m	4.13	0.21	0.93	
howthemarketworks	bgs	-1.213%	20.36	20.71	-0.25	497,789	20.83	20.08	20.61									
hpcwire	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
insidestocks	bgs	-1.21%	20.36	20.71	-0.25	497789	20.83	20.08					price earnings ratio: 21.66					
investopedia	bgs	-1.21 %	$20.36	20.71	-0.25				20.61									
investorguide	bgs	-1.21%	20.36	20.71	-0.25		20.83	20.08		21.31	10.50		22.21	975.2m			0.928	
marketintellisearch	bgs	-1.21 %	$20.36	$20.71	-0.25	492.20k	$20.83	$20.08	$20.61			47.90m	22.16	0.99b	4.08 %		0.93	
marketwatch	bgs	-1.21%	$20.36	open: 20.71	-0.25	15,838	$20.83	$20.08	$20.61	$21.31	$10.50		37.70	$983.06m	4.13%	0.21	0.54	
minyanville	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
msn-money	bgs	-1.21%	20.36	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.50	47.90 mil	21.89	988.18 mil	4.07%	0.84	0.93	
nasdaq-com	bgs	1.21%	$ 20.36		0.25	505,972	$ 20.83	$ 20.08	$ 20.61	$ 21.31	$ 10.50	47,900,000	21.89	$ 975,244,000	4.08 %	$0.840000	$ 0.93	
optimum	bgs	-1.21%	20.36 ( 4:15 pm edt)	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.50	47.90m	21.7	975.2m	4.13	0.84	0.94	
paidcontent	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
pc-quote	bgs	-1.21%	20.36	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.50	48,488,163	22.16129	987,219,000		0.21		
personal-wealth-biz	bgs	-1.21%	20.36	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.50		22.21		2.86	0.59	0.928	
predictwallstreet	bgs	-1.21%	20.36		-0.25	505,972												
raymond-james	bgs	-1.21	20.36	20.71	-0.25	505,972	20.83	20.08	20.36	21.31	10.50		21.43				0.95	
renewable-energy-world	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
screamingmedia	bgs	-1.21%	$	open: 20.71	-0.25	15,838	$20.83	$20.08	$20.61	$21.31	$10.50		37.70	$983.06m	4.13%	0.21	0.54	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-1.21%	last trade: 20.36		change: -0.250								p/e ratio: 22.21					
smartmoney	bgs	(-1.21%)	20.36	$20.71	-0.25	505,972	$20.83	$20.08	$20.61	$21.31	$10.50			987,200	4.08%	$0.21		
stocknod	bgs	-1.213%	20.36 usd	20.71	-0.2500	505,972	20.83	20.08	20.61	21.31	10.50	47,900,237						
stockpickr	bgs	-1.21%	$20.36 -0.25 | -1.21%	20.71	-0.25	505.97k	20.83	20.08	20.61	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	-1.12%	20.38		-0.23													
streetinsider-com	bgs	1.21%	20.36	$20.71	-0.25	505,972	$20.83	$20.08	$20.61	$21.31	$10.50		21.66				$0.94	
thecramerreport	bgs		20.61	20.54	-0.02	275737	20.75	20.48										
thestree	bgs	-1.21%	$20.36	20.71	-0.25	505972	20.83	20.08	20.61	-21.31	10.5	4.7900237e7		9.88181889e8				
tickerspy	bgs	-1.21%	$20.36	20.71	-0.25	505,972	20.83	20.08	20.61	21.31	10.50		22.2	987.2m	4.08%	$0.21		
tmx-quotemedia	bgs	-1.21%	20.360	20.710	-0.250	505,972	20.830	20.080	20.610	21.310	10.500	47,900,237	21.90	975,248,825	4.076	0.210 usd	0.94	
updown	bgs	-1.21%	$20.36	$20.71	-$0.25	489,609	$20.83	$20.08	$20.61	$21.31	$10.50	47.90b	21.68	$987m				
wallstreetsurvivor	bgs	-1.21%	20.36	20.71	-0.25	497,789	20.83	20.08		21.31	10.50		21.90	$987m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	1.21%	20.36	20.71	0.25	505,972	20.83	20.08	20.61	21.31	10.50		21.94	975.24m	4.10%	0.84	0.93	
ycharts-com	bgs	-1.12%	20.38		-0.23					21.29	10.50		21.91	976.20m	4.55%		0.93	
zacks	bgs	(-1.21%)	20.36		-0.25	vol.  505,972	20.83	20.08		21.31	10.50		21.93	987.22 m	4.08	0.84	.94	
advfn	ctsh	0.65	74.02	74.12	0.48	2141799	75.2	73.66										
barchart	ctsh	+0.65%	74.02	74.12	+0.48	1,972,695	75.20	73.66	73.54	83.48	52.48		29.32	$22.52 b			+2.55	
barrons	ctsh	0.65%	74.02	74.12	+0.48	2.141m	75.20	73.66				309.14 million		$23.24 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	0.653%	74.020	74.120	0.480	2,141,799	75.200	73.660		83.48	52.44	304.250mil	29.028	22,520.570mil			2.550	
boston-com	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
bostonmerchant	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
business-insider	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
chron	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
cio-com	ctsh	+0.65%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849	29.03	23b				
cnn-money	ctsh	+0.65%	74.02	74.12	+0.48	2,138,899	75.20	73.66	73.54				29.0	$22.5b				
easystockalterts	ctsh	0.67%	74.04	74.12	+0.50	2070929	75.20	73.66	73.54	83.48	52.44		29.04				2.55	
eresearch-fidelity-com	ctsh	0.65%	74.0200	74.1200	0.4800	2,141,799	75.2000	73.6600	73.5400	83.4800	52.4400	304,250,000	28.84	$22.37b				
finance-abc7-com	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
finance-abc7chicago-com	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
financial-content	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
finapps-forbes-com	ctsh	0.6%	$74.02	74.12	0.48	2,141,799	75.20	73.66	73.54	83.48	52.44	304 mil	29.0	23 bil	0.0	0.00	2.55	
finviz	ctsh	0.65%	74.02			2,141,599			73.54	-11.33%	41.15%	304.25m	28.84	22.37b			2.55	
fool	ctsh	+0.65%	$74.02	$74.12	0.48	2,141,489	$75.20	$73.66	$73.54	$83.48	$52.44		29.30	$22.52b				
foxbusiness	ctsh		$74.02		+0.48	2,147,663			$73.54									
google-finance	ctsh	(0.65%)	74.02	74.12	+0.48	2.14m	75.20	73.66		83.48	52.44	304.25m	29.08	22.52b			2.55	
howthemarketworks	ctsh	0.653%	74.02	74.12	0.48	2,140,099	75.2	73.66	73.54									
hpcwire	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
insidestocks	ctsh	+0.65%	74.02	74.12	+0.48	1896607	75.20	73.66					price earnings ratio: 28.58					
investopedia	ctsh	+0.65 %	$74.02	74.12	+0.48				73.54									
investorguide	ctsh	+0.65%	74.02	74.12	+0.48		75.20	73.66		83.48	48.53		28.85	22.521b			2.549	
marketintellisearch	ctsh	0.67 %	$74.03	$74.12	0.49	2118.20k	$75.20	$73.66	$73.54			304.25m	28.84	22.37b	0.0 %		2.55	
marketwatch	ctsh	+0.65%	$74.71	open: 74.12	+0.48	9,570	$75.20	$73.66	$73.54	$83.48	$52.48		29.20	$23.24b			2.53	
minyanville	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
msn-money	ctsh	+0.65%	74.02	74.12	+0.48	2.14 mil	75.20	73.66	73.54	83.48	52.44	304.25 mil	29.03	22.75 bil			2.55	
nasdaq-com	ctsh	0.65%	$ 74.02	$ 74.12	0.48	2,141,799	$ 75.20	$ 73.66	$ 73.54	$ 83.48	$ 52.44	304,250,000	29.03	$ 22,520,585,000			$ 2.55	
optimum	ctsh	+0.68%	74.04 ( 4:00 pm edt)	74.12	+0.50	2,070,929	75.20	73.66	73.54	83.48	52.44	304.25m	29.0	22.5b			2.55	
paidcontent	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
pc-quote	ctsh	0.65%	74.02	74.12	0.48	2,148,263	75.2	73.66	73.54	83.48	52.44	302,277,020	28.83922	22,374,545,000				
personal-wealth-biz	ctsh	+0.65%	74.02	74.12		2,147,463	75.20	73.66	73.54	83.48	48.53		28.85			0.00	2.549	
predictwallstreet	ctsh	+0.65%	74.02		+0.48	2,141,799												
raymond-james	ctsh	0.65	74.02	74.12	0.48	2,141,799	75.20	73.66	74.02	83.48	52.44		28.25				2.62	
renewable-energy-world	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
screamingmedia	ctsh	+0.65%	$	open: 74.12	+0.48	9,570	$75.20	$73.66	$73.54	$83.48	$52.48		29.20	$23.24b			2.53	
scroli	ctsh	0.65%	ctsh 74.02	74.12	0.48	1,944,019	75.20	73.66	73.54	83.48	52.44		29.08				2.55	
simple-stock-quotes	ctsh	+0.65%	last trade: 74.02		change: 0.480								p/e ratio: 28.85					
smartmoney	ctsh	(0.65%)	74.02	$74.12	0.48	2,141,799	$75.20	$73.66	$73.54	$83.48	$52.44			22,374,500	0.00%	$0.00		
stocknod	ctsh	+0.6527%	74.02 usd	74.12	+0.4800	2,140,099	75.20	73.66	73.54	83.48	52.44	304,249,849						
stockpickr	ctsh	0.65%	$74.02 0.48 | 0.65%	74.12	0.48	2.14m	75.20	73.66	73.54	83.48	52.44							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	0.67%	74.03		+0.49													
streetinsider-com	ctsh	0.68%	74.04	$74.12	+0.50	2,070,929	$75.20	$73.66	$73.54	$83.48	$52.44		29.04				$2.55	
thecramerreport	ctsh		73.54	73.50	-1.22	3072145	74.08	72.69										
thestree	ctsh	0.65%	$74.02	74.12	0.48	2141489	75.2	73.66	73.54	-83.48	52.44	3.04249849e8		2.2745718711e10				
tickerspy	ctsh	0.65%	$74.02	74.12	+0.48	2,141,799	75.20	73.66	73.54	83.48	52.44		28.8	22.3b	0.00%	$0.00		
tmx-quotemedia	ctsh	0.65%	74.020	74.120	0.480	2,147,663	75.200	73.660	73.540	83.480	52.440	304,249,849	28.80	22,520,573,823			2.55	
updown	ctsh	0.65%	$74.02	$74.12	$0.48	2,141,489	$75.20	$73.66	$73.54	$83.48	$52.44	304.25b	28.13	$22.37b				
wallstreetsurvivor	ctsh	0.65%	74.02	74.12	0.48	2,140,099	75.20	73.66		83.48	54.69		28.80	$22b			2.37	
yahoo-finance	ctsh	0.65%	74.02	74.12	0.48	2,141,599	75.20	73.66	73.54	83.48	52.44		29.04	22.52b			2.55	
ycharts-com	ctsh	+0.67%	74.03		+0.49					83.48	52.44		29.03	22.52b	0.00%		2.55	
zacks	ctsh	(0.65%)	74.02		0.48	vol.  2,138,899	75.20	73.66		83.48	52.44		28.84	22.37 b	0.00	0.00	2.55	
advfn	hls	0.00	25.59	25.69	0.0	515206	26.01	25.43										
barchart	hls	unch	25.59	25.69	unch	515,206	26.01	25.43	25.59	28.50	16.20		16.28	$2.39 b			+8.60	
barrons	hls	0.00%	25.59	25.69	0.00	499,522	26.01	25.43				108.50 million		$2.51 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls		25.590	25.690		515,206	26.010	25.430		28.50	16.20	95.127mil	13.612	2,434.304mil			1.880	
boston-com	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
bostonmerchant	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
business-insider	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
chron	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
cio-com	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171	3.014	2b				
cnn-money	hls	0.00%today&rsquo;s change	25.59data as of 4:06pm et	25.69	0.00	499,522	26.01	25.43	25.59				3.0	$2.4b				
easystockalterts	hls	0.00%	25.59	25.69	+0.00	515206	26.01	25.43	25.59	28.50	16.20		3.01				8.49	
eresearch-fidelity-com	hls	0.00%	25.5900	25.6900	0.0000	515,206	26.0100	25.4300	25.5900	28.5000	16.2000	95,127,000	3.03	$2.43b				
finance-abc7-com	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
financial-content	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
finapps-forbes-com	hls	0.0%	$25.59	25.69	0.00	515,206	26.01	25.43	25.59	28.50	16.20	95 mil	3.0	2 bil	0.0	0.00	8.60	
finviz	hls	0.00%	25.59			515,206			25.59	-10.21%	57.96%	95.13m	3.02	2.43b			8.48	
fool	hls	-0.27%	$25.59	$25.69	-0.07	515,206	$26.01	$25.43	$25.59	$28.50	$16.20		3.10	$2.43b				
foxbusiness	hls		$25.59		0.00	515,384			$25.59									
google-finance	hls	(0.00%)	25.59	25.69	0.00	515,206.00	26.01	25.43		28.50	16.20	95.13m	3.02	2.43b			8.48	
howthemarketworks	hls	0%	25.59	25.69	0	499,522	26.01	25.43	25.59									
hpcwire	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
insidestocks	hls	unch%	25.59	25.69		499700	26.01	25.43					price earnings ratio: 13.76					
investopedia	hls		$25.59	25.69					25.59									
investorguide	hls	0.00%	25.59	25.69	0.00		26.01	25.43		28.36	16.20		3.05	2.434b			8.401	
marketintellisearch	hls	0.0 %	$25.59	$25.69	0.00	470.00k	$26.01	$25.43	$25.59			95.13m	3.02	2.43b	0.0 %		8.48	
marketwatch	hls	0.00%	$25.59	open: 25.69	0.00	15,684	$26.01	$25.43	$25.59	$28.50	$16.20		3.06	$2.51b			8.37	
minyanville	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
msn-money	hls		25.59	25.69		515,206	26.01	25.43	25.59	28.50	16.20	95.13 mil	3.01	2.43 bil			8.63	
nasdaq-com	hls		$ 25.59			515,206	$ 26.01	$ 25.43	$ 25.59	$ 28.50	$ 16.20	95,127,000	2.98	$ 2,434,299,930			$ 8.60	
optimum	hls	-	25.59 ( 4:15 pm edt)	25.69	-	515,206	26.01	25.43	25.59	28.50	16.20	95.13m	3.0	2.4b			8.49	
paidcontent	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
pc-quote	hls	0.00%	25.59	25.69	0.00	515,206	26.01	25.43	25.59	28.50	16.20	95,181,008	3.01413	2,435,682,000				
personal-wealth-biz	hls	0.00%	25.59	25.69		515,384	26.01	25.43	25.59	28.36	16.20		3.05			0.00	8.401	
predictwallstreet	hls	0.00%	25.59		0.00	515,206												
raymond-james	hls	0.00	25.59	25.69	0.00	515,206	26.01	25.43	25.59	28.50	16.20		2.65				9.65	
renewable-energy-world	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
screamingmedia	hls	0.00%	$	open: 25.69	0.00	15,684	$26.01	$25.43	$25.59	$28.50	$16.20		3.06	$2.51b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	0.00%	last trade: 25.59		change: 0.000								p/e ratio: 3.05					
smartmoney	hls	(0.00%)	25.59	$25.69	0.00	515,206	$26.01	$25.43	$25.59	$28.50	$16.20			2,434,300	0.00%	$16.25		
stocknod	hls	0.00%	25.59 usd	25.69	+0.00	515,206	26.01	25.43	25.59	28.36	16.20	95,127,171						
stockpickr	hls	0.00%	$25.59 0.00 | 0.00%	25.69	0.00	515.21k	26.01	25.43	25.59	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	0.00%	25.59		0.00													
streetinsider-com	hls	-0%	25.59	$25.69		515,206	$26.01	$25.43	$25.59	$28.50	$16.20		3.01				$8.49	
thecramerreport	hls		25.59	25.47	+0.03	611441	26.0255	25.45										
thestree	hls	0.0%	$25.59	25.69	0.0	515206	26.01	25.43	25.59	-28.5	16.2	9.5127171e7		2.431450491e9				
tickerspy	hls	0.00%	$25.59	25.69	0.00	515,206	26.01	25.43	25.59	28.50	16.20		3.0	2.4b	0.00%	$0.00		
tmx-quotemedia	hls	0.00%	25.590	25.690	0.00	515,384	26.010	25.430	25.590	28.500	16.200	95,127,171	3.00	2,434,304,306			8.64	
updown	hls	0.00%	$25.59	$25.69	$0.00	499,522	$26.01	$25.43	$25.59	$28.50	$16.20	95.12b	2.61	$2.43b				
wallstreetsurvivor	hls	0.00%	25.59	25.69	0.00	499,522	26.01	25.43		28.50	16.20		3.00	$2b			8.28	
yahoo-finance	hls	0.00%	25.59	25.69	0.00	515,206	26.01	25.43	25.59	28.50	16.20		3.05	2.43b			8.40	
ycharts-com	hls	+0.00%	25.59		+0.00					28.50	16.20		2.96	2.39b	0.00%		8.64	
zacks	hls		25.59			vol.  515,206	26.01	25.43		28.50	16.20		16.3	2.44 b	0.00	0.00	1.57	
advfn	intu	-0.80	49.86	50.49	-0.4	2515573	50.94	49.69										
barchart	intu	-0.80%	49.86	50.49	-0.40	2,108,859	50.94	49.69	50.26	56.46	36.33		23.24	$15.09 b			+2.06	
barrons	intu	0.80%	49.86	50.49	-0.40	2.513m	50.94	49.69				325.00 million		$15.71 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-0.796%	49.860	50.490	-0.400	2,515,573	50.940	49.690		56.46	36.33	304.000mil	24.204	15,157.460mil			2.060	
boston-com	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
bostonmerchant	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
business-insider	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
chron	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
cio-com	intu	-0.80%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417	24.09	15b				
cnn-money	intu	-0.80%	49.86	50.49	-0.40	2,507,801	50.94	49.69	50.26				24.1	$15.2b				
easystockalterts	intu	-0.79%	49.86	50.49	-0.40	2512378	50.94	49.69	50.26	56.46	36.09		24.09				2.07	
eresearch-fidelity-com	intu	-0.80%	49.8600	50.4900	-0.4000	2,515,573	50.9400	49.6900	50.2600	56.4600	36.3300	304,000,000	24.40	$15.28b				
finance-abc7-com	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
finance-abc7chicago-com	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
financial-content	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
finapps-forbes-com	intu	-0.8%	$49.86	50.49	-0.40	2,515,573	50.94	49.69	50.26	56.46	36.33	304 mil	24.2	15 bil	0.0	0.00	2.06	
finviz	intu	-0.80%	49.86			2,515,273			50.26	-11.69%	37.24%	304.00m	24.52	15.28b			2.05	
fool	intu	-0.80%	$49.86	$50.49	-0.40	2,515,573	$50.94	$49.69	$50.26	$56.46	$36.33		24.60	$15.16b				
foxbusiness	intu		$49.86		-0.40	2,525,165			$50.26									
google-finance	intu	(-0.80%)	49.86	50.49	-0.40	2.52m	50.94	49.69		56.46	36.33	304.00m	24.28	15.16b			2.05	
howthemarketworks	intu	-0.796%	49.86	50.49	-0.4	2,512,378	50.94	49.69	50.26									
hpcwire	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
insidestocks	intu	-0.80%	49.86	50.49	-0.40	2054935	50.94	49.69					price earnings ratio: 20.10					
investopedia	intu	-0.80 %	$49.86	50.49	-0.40				50.26									
investorguide	intu	-0.80%	49.86	50.49	-0.40		50.94	49.69		56.46	36.33		25.03	15.157b			2.008	
marketintellisearch	intu	-0.8 %	$49.86	$50.49	-0.40	2489.80k	$50.94	$49.69	$50.26			304.00m	24.52	15.28b	0.0 %		2.05	
marketwatch	intu	-0.80%	$49.86	open: 50.49	-0.40	13,904	$50.94	$49.69	$50.26	$56.46	$36.33		24.27	$15.71b			2.05	
minyanville	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
msn-money	intu	-0.80%	49.86	50.49	-0.40	2.52 mil	50.94	49.69	50.26	56.46	36.33	304.00 mil	24.09	15.47 bil			2.05	
nasdaq-com	intu	0.8%	$ 49.86	$ 50.49	0.40	2,515,573	$ 50.94	$ 49.69	$ 50.26	$ 56.46	$ 36.33	302,581,000	24.2	$ 15,086,688,660			$ 2.06	
optimum	intu	-0.84%	49.84 ( 3:59 pm edt)	50.49	-0.42	2,450,720	50.94	49.69	50.26	56.46	36.09	304.00m	24.1	15.2b			2.07	
paidcontent	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
pc-quote	intu	-0.80%	49.86	50.49	-0.40	2,525,165	50.94	49.69	50.26	56.46	36.33	306,438,829	24.28019	15,279,040,000				
personal-wealth-biz	intu	-0.80%	49.86	50.49	-0.40	2,524,865	50.94	49.69	50.26	56.46	36.33		25.03			0.00	2.008	
predictwallstreet	intu	-0.80%	49.86		-0.40	2,515,573												
raymond-james	intu	-0.80	49.86	50.49	-0.40	2,515,573	50.94	49.69	49.86	56.46	36.33		23.97				2.08	
renewable-energy-world	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
screamingmedia	intu	-0.80%	$	open: 50.49	-0.40	13,104	$50.94	$49.69	$50.26	$56.46	$36.33		24.27	$15.71b			2.05	
scroli	intu	-0.80%	intu 49.86	50.49	-0.40	2,090,437	50.94	49.69	50.26	56.46	36.33		24.28				2.05	
simple-stock-quotes	intu	-0.80%	last trade: 49.86		change: -0.400								p/e ratio: 25.03					
smartmoney	intu	(-0.80%)	49.86	$50.49	-0.40	2,515,573	$50.94	$49.69	$50.26	$56.46	$36.33			15,279,100	0.00%	$0.00		
stocknod	intu	-0.7959%	49.86 usd	50.49	-0.4000	2,512,378	50.94	49.69	50.26	56.46	36.09	304,000,417						
stockpickr	intu	-0.80%	$49.86 -0.40 | -0.80%	50.49	-0.40	2.52m	50.94	49.69	50.26	56.46	36.33							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	-0.82%	49.85		-0.41													
streetinsider-com	intu	0.8%	49.86	$50.49	-0.4	2,512,378	$50.94	$49.69	$50.26	$56.46	$36.09		24.09				$2.07	
thecramerreport	intu		50.26	50.79	-0.63	2075346	50.89	50.22										
thestree	intu	-0.8%	$49.86	50.49	-0.4	2515573	50.94	49.69	50.26	-56.46	36.33	3.04000417e8		1.5470581221e10				
tickerspy	intu	-0.80%	$49.86	50.49	-0.40	2,515,473	50.94	49.69	50.26	56.46	36.33		24.3	15.2b	0.00%	$0.00		
tmx-quotemedia	intu	-0.80%	49.860	50.490	-0.400	2,525,165	50.940	49.690	50.260	56.460	36.330	304,000,417	24.30	15,157,460,792			2.07	
updown	intu	-0.80%	$49.86	$50.49	-$0.40	2,512,461	$50.94	$49.69	$50.26	$56.46	$36.33	304.00b	24.29	$15.27b				
wallstreetsurvivor	intu	-0.80%	49.86	50.49	-0.40	2,512,378	50.94	49.69		56.46	38.05		24.30	$15b			1.77	
yahoo-finance	intu	0.80%	49.86	50.49	0.40	2,515,273	50.94	49.69	50.26	56.46	36.33		24.83	15.16b			2.01	
ycharts-com	intu	-0.82%	49.85		-0.41					56.46	36.09		24.20	15.08b	0.00%		2.06	
zacks	intu	(-0.80%)	49.86		-0.40	vol.  2,509,273	50.94	49.69		56.46	36.09		22.95	15.28 b	0.00	0.00	2.19	
advfn	tasr	-0.68	4.35	4.4	-0.03	147895	4.4264	4.31										
barchart	tasr	-0.68%	4.35	4.40	-0.03	154,985	4.43	4.31	4.38	5.10	3.52		0.00	$272.44 m			-0.06	
barrons	tasr	0.68%	4.35	4.40	-0.03	143,295	4.426	4.31				62.52 million		$272.81 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-0.685%	4.350	4.400	-0.030	147,895	4.426	4.310		5.10	3.52	60.624mil		263.716mil			-0.050	
boston-com	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
bostonmerchant	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
business-insider	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
chron	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
cio-com	tasr	-0.68%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346		264m				
cnn-money	tasr	-0.91%today&rsquo;s change	4.34data as of 3:59pm et	4.40	-0.04	131,527	4.43	4.31	4.38				nm	$263.1m				
easystockalterts	tasr	-0.68%	4.35	4.40	-0.03	147895	4.43	4.31	4.38	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-0.68%	4.3500	4.4000	-0.0300	147,895	4.4264	4.3100	4.3800	5.1000	3.5200	60,624,000	nm	$265.53m				
finance-abc7-com	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
financial-content	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-0.7%	$4.35	4.40	-0.03	147,895	4.43	4.31	4.38	5.10	3.52	61 mil		264 mil	0.0	0.00	-0.06	
finviz	tasr	-0.68%	4.35			147,895			4.38	-14.71%	23.58%	60.62m		265.52m			-0.06	
fool	tasr	-0.68%	$4.35	$4.40	-0.03	143,295	$4.43	$4.31	$4.38	$5.10	$3.52		0.00	$263.72m				
foxbusiness	tasr		$4.35		-0.03	157,948			$4.38									
google-finance	tasr	(-0.68%)	4.35	4.40	-0.03	147,895.00	4.43	4.31		5.10	3.52	60.62m		263.72m			-0.06	
howthemarketworks	tasr	-0.685%	4.35	4.4	-0.03	147,895	4.4264	4.31	4.38									
hpcwire	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
insidestocks	tasr	-0.68%	4.35	4.40	-0.03	138665	4.43	4.31										
investopedia	tasr	-0.68 %	$4.35	4.40	-0.03				4.38									
investorguide	tasr	-0.68%	4.35	4.37	-0.03		4.41	4.31		5.10	3.52			263.7m			-0.06	
marketintellisearch	tasr	-0.68 %	$4.35	$4.37	-0.03	140.70k	$4.43	$4.31	$4.38			60.62m	0.00	0.27b	0.0 %		-0.06	
marketwatch	tasr	-0.68%	$4.35	open: 4.40	-0.03	13,953	$4.43	$4.31	$4.38	$5.10	$3.52			$272.81m				
minyanville	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
msn-money	tasr	-0.68%	4.35	4.40	-0.03	147,895	4.43	4.31	4.38	5.10	3.52	60.62 mil	-72.50	268.57 mil			-0.06	
nasdaq-com	tasr	0.68%	$ 4.35	$ 4.40	0.03	147,895	$ 4.4264	$ 4.31	$ 4.38	$ 5.10	$ 3.52	60,624,000		$ 263,714,400			$ -0.06	
optimum	tasr	-0.68%	4.35 ( 4:00 pm edt)	4.40	-0.03	147,895	4.43	4.31	4.38	5.10	3.52	60.62m		263.7m			-0.06	
paidcontent	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
pc-quote	tasr	-0.68%	4.35	4.4	-0.03	157,948	4.4264	4.31	4.38	5.10	3.52	61,042,092	-73.0	265,533,000				
personal-wealth-biz	tasr	-0.68%	4.35	4.37	-0.03	157,948	4.4264	4.31	4.38	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-0.68%	4.35		-0.03	147,895												
raymond-james	tasr	-0.68	4.35	4.40	-0.03	147,895	4.43	4.31	4.35	5.10	3.52						-0.06	
renewable-energy-world	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
screamingmedia	tasr	-0.68%	$	open: 4.40	-0.03	13,953	$4.43	$4.31	$4.38	$5.10	$3.52			$272.81m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-0.68%	last trade: 4.35		change: -0.030													
smartmoney	tasr	(-0.68%)	4.35	$4.40	-0.03	147,895	$4.43	$4.31	$4.38	$5.10	$3.52			265,500	0.00%	$0.00		
stocknod	tasr	-0.6849%	4.350 usd	4.400	-0.0300	147,895	4.426	4.310	4.380	5.100	3.520	60,624,346						
stockpickr	tasr	-0.68%	$4.35 -0.03 | -0.68%	4.40	-0.03	147.90k	4.43	4.31	4.38	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	-0.91%	4.34		-0.04													
streetinsider-com	tasr	0.68%	4.35	$4.40	-0.03	147,895	$4.43	$4.31	$4.38	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.38	4.44	-0.05	174271	4.42	4.35										
thestree	tasr	-0.68%	$4.35	4.4	-0.03	147895	4.43	4.31	4.38	-5.1	3.52	6.0624346e7		2.68565853e8				
tickerspy	tasr	-0.68%	$4.35	4.40	-0.03	147,895	4.43	4.31	4.38	5.10	3.52		-73.0	268.8m	0.00%	$0.00		
tmx-quotemedia	tasr	-0.68%	4.350	4.400	-0.030	157,948	4.426	4.310	4.380	5.100	3.520	60,624,346		263,715,905			-0.06	
updown	tasr	-0.68%	$4.35	$4.40	-$0.03	143,195	$4.43	$4.31	$4.38	$5.10	$3.52	60.62b		$266m				
wallstreetsurvivor	tasr	-0.68%	4.35	4.40	-0.03	147,895	4.43	4.31										
yahoo-finance	tasr	0.68%	4.35	4.37	0.03	147,895	4.43	4.31	4.38	5.10	3.52			263.71m			-0.06	
ycharts-com	tasr	-0.91%	4.34		-0.04					5.10	3.52			271.81m	0.00%		-0.06	
zacks	tasr	(-0.68%)	4.35		-0.03	vol.  147,195	4.43	4.31		5.10	3.52			265.53 m	0.00	0.00	-.06	
advfn	jll	0.62	93.07	93.31	0.57	200121	94.47	92.73										
barchart	jll	+0.62%	93.07	93.31	+0.57	200,121	94.47	92.73	92.50	107.68	63.25		25.28	$3.99 b	0.32%	$0.30	+3.50	
barrons	jll	0.62%	93.07	93.31	+0.57	200,121	94.47	92.73				44.08 million		$4.18 billion	0.32%	$0.15		
bloomberg	jll	0.616%	93.070	93.310	0.570	200,121	94.470	92.730		107.84	63.42	42.927mil	25.360	3,995.246mil	0.268	0.150 regular cash	3.670	
boston-com	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
bostonmerchant	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
business-insider	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
chron	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
cio-com	jll	+0.62%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323	26.59	4b	0.3	0.3		
cnn-money	jll	+0.62%today&rsquo;s change	93.07data as of 4:01pm et	93.31	+0.57	200,121	94.47	92.73	92.50				26.6	$4.0b	0.32%			
easystockalterts	jll	0.61%	93.07	93.31	+0.57	200121	94.47	92.73	92.50	107.84	63.42		26.59				3.50	
eresearch-fidelity-com	jll	0.62%	93.0700	93.3100	0.5700	200,121	94.4700	92.7300	92.5000	107.8400	63.4200	42,927,000	26.43	$3.97b	0.32%	$0.150000		
finance-abc7-com	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
finance-abc7chicago-com	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
financial-content	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
finapps-forbes-com	jll	0.6%	$93.07	93.31	0.57	200,121	94.47	92.73	92.50	107.84	63.42	43 mil	26.6	4 bil	0.3	0.30	3.50	
finviz	jll	0.62%	93.07			200,121			92.50	-13.56%	47.16%	42.93m	26.59	4.00b		0.30	3.50	
fool	jll	+0.62%	$93.07	$93.31	0.57	200,121	$94.47	$92.73	$92.50	$107.84	$63.42		26.40	$4.00b	0.30%	0.30		
foxbusiness	jll		$93.07		+0.57	200,121			$92.50									
google-finance	jll	(0.62%)	93.07	93.31	+0.57	200,121.00	94.47	92.73		107.84	63.42	42.93m	26.58	4.00b	0.32	0.15	3.50	
howthemarketworks	jll	0.616%	93.07	93.31	0.57	200,121	94.47	92.73	92.5									
hpcwire	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
insidestocks	jll	+0.62%	93.07	93.31	+0.57	200121	94.47	92.73					price earnings ratio: 25.78					
investopedia	jll																	
investorguide	jll	+0.62%	93.07	93.20	+0.57		94.47	92.73		107.84	61.83		26.49	3.995b			3.492	
marketintellisearch	jll	0.62 %	$93.07	$93.20	0.57	196.10k	$94.47	$92.73	$92.50			42.93m	26.43	3.97b	0.32 %		3.50	
marketwatch	jll	+0.62%	$93.67	open: 93.31	+0.57	960	$94.47	$92.73	$92.50	$107.84	$63.42		26.64	$4.18b	0.32%	0.15	3.49	
minyanville	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
msn-money	jll	+0.62%	93.07	93.31	+0.57	200,121	94.47	92.73	92.50	107.84	63.42	42.93 mil	26.59	3.97 bil	0.32%	0.30	3.50	
nasdaq-com	jll	0.62%	$ 93.07		0.57	200,121	$ 94.47	$ 92.73	$ 92.50	$ 107.84	$ 63.42	42,927,000	26.59	$ 3,995,215,890	0.32 %	$0.300000	$ 3.50	
optimum	jll	+0.62%	93.07 ( 4:15 pm edt)	93.31	+0.57	200,121	94.47	92.73	92.50	107.84	63.42	42.93m	26.6	4.0b	0.32	0.30	3.50	
paidcontent	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
pc-quote	jll	0.62%	93.07	93.31	0.57	200,121	94.47	92.73	92.5	107.84	63.42	42,664,098	26.42857	3,970,748,000		0.15		
personal-wealth-biz	jll	+0.62%	93.07	93.20		200,121	94.47	92.73	92.50	107.84	61.83		26.49		0.27	0.25	3.492	
predictwallstreet	jll	+0.62%	93.07		+0.57	200,121												
raymond-james	jll	0.62	93.07	93.31	0.57	200,121	94.47	92.73	93.07	107.84	63.42		25.57				3.64	
renewable-energy-world	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
screamingmedia	jll	+0.62%	$	open: 93.31	+0.57	960	$94.47	$92.73	$92.50	$107.84	$63.42		26.64	$4.18b	0.32%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	+0.62%	last trade: 93.07		change: 0.570								p/e ratio: 26.49					
smartmoney	jll	(0.62%)	93.07	$93.31	0.57	200,121	$94.47	$92.73	$92.50	$107.84	$63.42			3,970,800	0.32%	$0.15		
stocknod	jll	+0.6162%	93.07 usd	93.31	+0.5700	200,121	94.47	92.73	92.50	107.84	63.42	42,927,323						
stockpickr	jll	0.62%	$93.07 0.57 | 0.62%	93.31	0.57	200.12k	94.47	92.73	92.50	107.84	63.42							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	0.63%	93.08		+0.58													
streetinsider-com	jll	0.62%	93.07	$93.31	+0.57	200,121	$94.47	$92.73	$92.50	$107.84	$63.42		26.59				$3.50	
thecramerreport	jll		92.50	91.91	-0.01	149599	93.73	91.84										
thestree	jll	0.62%	$93.07	93.31	0.57	200121	94.47	92.73	92.5	-107.84	63.42	4.2927323e7		3.971206651e9				
tickerspy	jll	0.62%	$93.07	93.31	+0.57	200,121	94.47	92.73	92.50	107.84	63.42		26.4	3.9b	0.32%	$0.15		
tmx-quotemedia	jll	0.62%	93.070	93.310	0.570	200,121	94.470	92.730	92.500	107.840	63.420	42,927,323	26.40	3,995,245,952	0.322	0.150 usd	3.50	
updown	jll	0.62%	$93.07	$93.31	$0.57	199,161	$94.47	$92.73	$92.50	$107.84	$63.42	42.92b	25.42	$3.97b				
wallstreetsurvivor	jll	0.62%	93.07	93.31	0.57	200,121	94.47	92.73		107.84	73.52		26.40	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	0.62%	93.07	93.20	0.57	200,121	94.47	92.73	92.50	107.84	63.42		26.65	4.00b	0.30%	0.30	3.49	
ycharts-com	jll	+0.63%	93.08		+0.58					107.84	63.42		26.59	3.99b	0.30%		3.50	
zacks	jll	(0.62%)	93.07		0.57	vol.  200,121	94.47	92.73		107.84	63.42		25.27	3.97 b	0.32	0.30	3.66	
advfn	hma	0.48	10.49	10.52	0.05	2554756	10.725	10.45										
barchart	hma	+0.48%	10.49	10.52	+0.05	2,554,756	10.72	10.45	10.44	11.74	6.13		15.47	$2.64 b			+0.63	
barrons	hma	0.48%	10.49	10.52	+0.05	2.554m	10.725	10.45				251.11 million		$2.77 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	0.479%	10.490	10.520	0.050	2,554,756	10.725	10.450		11.74	6.13	253.172mil	14.370	2,655.778mil		10.000 special cash	0.730	
boston-com	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,756	10.72	10.45	10.44	11.74	6.130	253,172,320						
bostonmerchant	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,756	10.72	10.45	10.44	11.74	6.130	253,172,320						
business-insider	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,756	10.72	10.45	10.44	11.74	6.130	253,172,320						
chron	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
cio-com	hma	+0.48%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320	15.43	3b				
cnn-money	hma	+0.48%	10.49	10.51	+0.05	2,553,663	10.73	10.45	10.44				15.4	$2.7b				
easystockalterts	hma	0.48%	10.49	10.52	+0.05	2554256	10.73	10.45	10.44	11.74	6.13		15.43				0.68	
eresearch-fidelity-com	hma	0.48%	10.4900	10.5200	0.0500	2,554,256	10.7250	10.4500	10.4400	11.7400	6.1300	253,172,000	15.35	$2.64b				
finance-abc7-com	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
financial-content	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
finapps-forbes-com	hma	0.5%	$10.49	10.52	0.05	2,554,256	10.73	10.45	10.44	11.74	6.13	253 mil	16.6	3 bil	0.0	0.00	0.63	
finviz	hma	0.48%	10.49			2,554,256			10.44	-10.65%	71.13%	253.17m	15.13	2.64b			0.69	
fool	hma	+0.48%	$10.49	$10.52	0.05	2,553,959	$10.73	$10.45	$10.44	$11.74	$6.13		16.70	$2.66b				
foxbusiness	hma		$10.49		+0.05	2,554,756			$10.44									
google-finance	hma	(0.48%)	10.49	10.52	+0.05	2.55m	10.73	10.45		11.74	6.13	253.17m	15.30	2.66b			0.69	
howthemarketworks	hma	0.479%	10.49	10.52	0.05	2,553,763	10.725	10.45	10.44									
hpcwire	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,756	10.72	10.45	10.44	11.74	6.130	253,172,320						
insidestocks	hma	+0.48%	10.49	10.52	+0.05	2553763	10.72	10.45					price earnings ratio: 15.43					
investopedia	hma	+0.48 %	$10.49	10.52	+0.05				10.44									
investorguide	hma	+0.48%	10.49	10.52	+0.05		10.725	10.45		11.74	6.13		16.70	2.656b			0.625	
marketintellisearch	hma	0.48 %	$10.49	$10.52	0.05	2452.00k	$10.72	$10.45	$10.44			253.17m	15.13	2.64b	0.0 %		0.69	
marketwatch	hma	+0.48%	$10.55	open: 10.52	+0.05	0	$10.73	$10.45	$10.44	$11.74	$6.13		39.96	$2.77b			0.26	
minyanville	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
msn-money	hma	+0.48%	10.49	10.52	+0.05	2.55 mil	10.73	10.45	10.44	11.74	6.13	253.17 mil	15.43	2.66 bil			0.63	
nasdaq-com	hma	0.48%	$ 10.49		0.05	2,553,959	$ 10.725	$ 10.45	$ 10.44	$ 11.74	$ 6.13	253,172,000	16.65	$ 2,655,774,280	2.3 %	$0.240000	$ 0.63	
optimum	hma	+0.48%	10.49 ( 4:15 pm edt)	10.52	+0.05	2,553,959	10.72	10.45	10.44	11.74	6.13	253.17m	15.4	2.7b			0.68	
paidcontent	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
pc-quote	hma	0.48%	10.49	10.52	0.05	2,554,756	10.725	10.45	10.44	11.74	6.13	251,965,272	15.35294	2,643,116,000		10.0		
personal-wealth-biz	hma	+0.48%	10.49	10.52		2,554,756	10.725	10.45	10.44	11.74	6.13		16.70			0.00	0.625	
predictwallstreet	hma	+0.48%	10.49		+0.05	2,554,256												
raymond-james	hma	0.48	10.49	10.52	0.05	2,554,256	10.73	10.45	10.49	11.74	6.13		15.20				0.69	
renewable-energy-world	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
screamingmedia	hma	+0.48%	$	open: 10.52	+0.05	500	$10.73	$10.45	$10.44	$11.74	$6.13		39.96	$2.77b			0.26	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	+0.48%	last trade: 10.49		change: 0.050								p/e ratio: 16.7					
smartmoney	hma	(0.48%)	10.49	$10.52	0.05	2,554,256	$10.72	$10.45	$10.44	$11.74	$6.13			2,643,100	0.00%	$10.00		
stocknod	hma	+0.4789%	10.49 usd	10.52	+0.0500	2,554,256	10.72	10.45	10.44	11.74	6.130	253,172,320						
stockpickr	hma	0.48%	$10.49 0.05 | 0.48%	10.50	0.05	2.55m	10.72	10.45	10.44	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	0.29%	10.47		+0.03													
streetinsider-com	hma	0.48%	10.49	$10.52	+0.05	2,553,959	$10.73	$10.45	$10.44	$11.74	$6.13		15.43				$0.68	
thecramerreport	hma		10.44	10.48	-0.08	2824572	10.66	10.42										
thestree	hma	0.48%	$10.49	10.5	0.05	2553959	10.72	10.45	10.44	-11.74	6.13	2.5317232e8		2.663372806e9				
tickerspy	hma	0.48%	$10.49	10.52	+0.05	2,553,959	10.72	10.45	10.44	11.74	6.13		15.4	2.6b	0.00%	$10.00		
tmx-quotemedia	hma	0.48%	10.490	10.520	0.050	2,554,756	10.725	10.450	10.440	11.740	6.130	253,172,320	16.60	2,655,777,637			0.63	
updown	hma	0.48%	$10.49	$10.52	$0.05	2,552,733	$10.73	$10.45	$10.44	$11.74	$6.13	253.17b	16.38	$2.64b				
wallstreetsurvivor	hma	0.48%	10.49	10.52	0.05	2,553,763	10.73	10.45		11.74	6.13		16.60	$3b			0.60	
yahoo-finance	hma	0.48%	10.49	10.52	0.05	2,554,256	10.73	10.45	10.44	11.74	6.13		16.78	2.66b			0.63	
ycharts-com	hma	+0.29%	10.47		+0.03					11.74	6.13		16.62	2.64b	0.00%		0.63	
zacks	hma	(0.48%)	10.49		0.05	vol.  2,554,756	10.73	10.45		11.74	6.13		15.35	2.64 b	0.00	0.00	.68	
advfn	mgpi	-0.84	8.31	8.42	-0.07	24658	8.6	8.25										
barchart	mgpi	-0.84%	8.31	8.60	-0.07	27,665	8.60	8.25	8.38	11.92	6.46		11.97	$148.17 m			+0.64	
barrons	mgpi	0.84%	8.31	8.42	-0.07	24,658	8.60	8.25				17.08 million		$153.20 million		$0.05		
bloomberg	mgpi	-0.835%	8.310	8.420	-0.070	24,658	8.600	8.250		11.92	6.50	17.814mil	25.182	148.036mil	0.602	0.050 regular cash	0.330	
boston-com	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
bostonmerchant	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
business-insider	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
chron	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
cio-com	mgpi	-0.84%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158	12.98	148m	1.2	0.1		
cnn-money	mgpi	-0.84%today&rsquo;s change	8.31data as of 4:00pm et	8.42	-0.07	24,658	8.60	8.25	8.38				13.0	$148.0m	0.60%			
easystockalterts	mgpi	-0.83%	8.31	8.42	-0.07	24658	8.60	8.25	8.38	11.92	6.50		12.98				0.64	
eresearch-fidelity-com	mgpi	-0.84%	8.3100	8.4200	-0.0700	24,658	8.6000	8.2500	8.3800	11.9200	6.5000	17,814,000	13.09	$149.28m	0.60%	$0.050000		
finance-abc7-com	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
financial-content	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	-0.8%	$8.31	8.42	-0.07	24,658	8.60	8.25	8.38	11.92	6.50	18 mil		148 mil	0.6	0.05		
finviz	mgpi	-0.84%	8.31			24,658			8.38	-30.29%	28.83%	17.81m	12.98	148.00m		0.05	0.64	
fool	mgpi	-0.84%	$8.31	$8.42	-0.07	22,679	$8.60	$8.25	$8.38	$11.92	$6.50		13.30	$148.04m	8.90%	0.10		
foxbusiness	mgpi		$8.31		-0.07	24,658			$8.38									
google-finance	mgpi	(-0.84%)	8.31	8.42	-0.07	24,658.00	8.60	8.25		11.92	6.50	17.81m	12.95	148.04m	null	null	0.64	
howthemarketworks	mgpi	-0.835%	8.31	8.42	-0.07	22,279	8.6	8.25	8.38									
hpcwire	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
insidestocks	mgpi	-0.84%	8.31	8.60	-0.07	24658	8.60	8.25										
investopedia	mgpi	-0.84 %	$8.31	8.42	-0.07				8.38									
investorguide	mgpi	-0.84%	8.31	8.42	-0.07		8.60	8.25		11.92	5.96		13.37	148.0m			0.627	
marketintellisearch	mgpi	-0.84 %	$8.31	$8.42	-0.07	14.10k	$8.60	$8.25	$8.38			17.81m	13.09	0.15b	0.6 %		0.64	
marketwatch	mgpi	-0.84%	$8.31	open: 8.42	-0.07	1,979	$8.60	$8.25	$8.38	$11.92	$6.50		12.40	$153.20m		0.05	0.67	
minyanville	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
msn-money	mgpi	-0.84%	8.31	8.42	-0.07	24,658	8.60	8.25	8.38	11.92	6.50	17.81 mil	13.19	151.42 mil	1.18%	0.10	0.64	
nasdaq-com	mgpi	0.84%	$ 8.31	$ 8.42	0.07	24,658	$ 8.60	$ 8.25	$ 8.38	$ 11.92	$ 6.50	17,814,000	12.98	$ 148,034,340	0.6 %	$0.050000	$ 0.64	
optimum	mgpi	-0.84%	8.31 ( 4:30 pm edt)	8.42	-0.07	24,658	8.60	8.25	8.38	11.92	6.50	17.81m	13.0	148.0m	1.20	0.10	0.64	
paidcontent	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
pc-quote	mgpi	-0.84%	8.31	8.42	-0.07	24,658	8.6	8.25	8.38	11.92	6.50	17,964,055	13.30159	149,281,000		0.05		
personal-wealth-biz	mgpi	-0.84%	8.31	8.42	-0.07	24,658	8.60	8.25	8.38	11.92	5.96		13.37		0.60	0.05	0.627	
predictwallstreet	mgpi	-0.84%	8.31		-0.07	24,658												
raymond-james	mgpi	-0.84	8.31	8.42	-0.07	24,658	8.60	8.25	8.31	11.92	6.50		12.79				0.65	
renewable-energy-world	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
screamingmedia	mgpi	-0.84%	$	open: 8.42	-0.07	1,979	$8.60	$8.25	$8.38	$11.92	$6.50		12.40	$153.20m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-0.84%	last trade: 8.31		change: -0.070								p/e ratio: 13.37					
smartmoney	mgpi	(-0.84%)	8.31	$8.42	-0.07	24,658	$8.60	$8.25	$8.38	$11.92	$6.50			149,300	1.19%	$0.05		
stocknod	mgpi	-0.8353%	8.310 usd	8.420	-0.0700	24,658	8.600	8.250	8.380	11.92	6.500	17,814,158						
stockpickr	mgpi	-0.84%	$8.31 -0.07 | -0.84%	8.42	-0.07	24.66k	8.60	8.25	8.38	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	-0.95%	8.30		-0.08													
streetinsider-com	mgpi	0.84%	8.31	$8.42	-0.07	24,658	$8.60	$8.25	$8.38	$11.92	$6.50		12.98				$0.64	
thecramerreport	mgpi		8.38	8.50	-0.12	19439	8.58	8.38										
thestree	mgpi	-0.84%	$8.31	8.42	-0.07	24658	8.6	8.25	8.38	-11.92	6.5	1.7814158e7		1.51420343e8				
tickerspy	mgpi	-0.84%	$8.31	8.42	-0.07	24,658	8.60	8.25	8.38	11.92	6.50		13.3	149.2m	0.00%	$0.05		
tmx-quotemedia	mgpi	-0.84%	8.310	8.420	-0.070	24,658	8.600	8.250	8.380	11.920	6.500	17,814,158	13.10	148,035,653	1.193	0.050 usd	0.64	
updown	mgpi	-0.84%	$8.31	$8.42	-$0.07	22,679	$8.60	$8.25	$8.38	$11.92	$6.50	17.81b	12.25	$149m				
wallstreetsurvivor	mgpi	-0.84%	8.31	8.42	-0.07	22,279	8.60	8.25		11.92	6.50		13.10	$149m	1.20%		0.51	
yahoo-finance	mgpi	0.84%	8.31	8.42	0.07	24,658	8.60	8.25	8.38	11.92	6.50		13.25	148.03m	1.20%	0.10	0.63	
ycharts-com	mgpi	-0.95%	8.30		-0.08					11.92	6.50		13.17	147.99m	1.21%		0.63	
zacks	mgpi	(-0.84%)	8.31		-0.07	vol.  24,658	8.60	8.25		11.92	6.50		11.8	149.28 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
business-insider	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
chron	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
cio-com	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	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	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
financial-content	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(0.00%)	0.175		0.000	0.00				0.30	0.05	21.46m		3.76m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	0.98 %	$26.80	$26.68	0.26	65.50k	$27.10	$26.58	$26.54						%			
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	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	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	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	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	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	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	0.00%	0.1750 cad		+0.00	0	0.1750	0.1750	0.1750	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			55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr		0.18			vol.  0				0.30	0.07							
advfn	ckp	0.74	17.6	17.58	0.13	246233	17.6592	17.47										
barchart	ckp	+0.74%	17.60	17.58	+0.13	246,233	17.66	17.47	17.47	23.00	15.89		25.03	$701.89 m			+0.35	
barrons	ckp	0.74%	17.60	17.58	+0.13	239,403	17.659	17.47				40.44 million		$713.57 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	0.744%	17.600	17.580	0.130	246,233	17.659	17.470		23.00	15.89	40.088mil	25.507	705.548mil		0.005 rights redemption	0.690	
boston-com	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
bostonmerchant	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
business-insider	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
chron	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
cio-com	ckp	+0.74%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972	50.29	706m				
cnn-money	ckp	+0.74%today&rsquo;s change	17.60data as of 4:02pm et	17.58	+0.13	239,403	17.66	17.47	17.47				50.3	$705.5m				
easystockalterts	ckp	0.74%	17.60	17.58	+0.13	246233	17.66	17.47	17.47	23.00	15.89		50.29				0.35	
eresearch-fidelity-com	ckp	0.74%	17.6000	17.5800	0.1300	246,233	17.6592	17.4700	17.4700	23.0000	15.8900	40,088,000	49.91	$700.34m				
finance-abc7-com	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
financial-content	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	0.7%	$17.60	17.58	0.13	246,233	17.66	17.47	17.47	23.00	15.89	40 mil	50.3	706 mil	0.0	0.00	0.35	
finviz	ckp	0.74%	17.60			246,233			17.47	-23.48%	10.76%	40.09m	48.53	700.37m			0.36	
fool	ckp	+0.74%	$17.60	$17.58	0.13	239,403	$17.66	$17.47	$17.47	$23.00	$15.89		50.10	$705.55m				
foxbusiness	ckp		$17.60		+0.13	246,233			$17.47									
google-finance	ckp	(0.74%)	17.60	17.58	+0.13	246,233.00	17.66	17.47		23.00	15.89	40.09m	49.24	705.55m			0.36	
howthemarketworks	ckp	0.744%	17.6	17.58	0.13	239,403	17.6592	17.47	17.47									
hpcwire	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
insidestocks	ckp	+0.74%	17.60	17.58	+0.13	239403	17.66	17.47					price earnings ratio: 24.79					
investopedia	ckp	+0.74 %	$17.60	17.58	+0.13				17.47									
investorguide	ckp	+0.74%	17.60	17.58	+0.13		17.6592	17.47		23.00	16.07		48.39	705.5m			0.361	
marketintellisearch	ckp	0.74 %	$17.60	$17.58	0.13	237.60k	$17.66	$17.47	$17.47			40.09m	48.53	0.70b	0.0 %		0.36	
marketwatch	ckp	+0.74%	$17.60	open: 17.58	+0.13	6,830	$17.66	$17.47	$17.47	$23.00	$15.89		48.77	$713.57m			0.36	
minyanville	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
msn-money	ckp	+0.74%	17.60	17.58	+0.13	246,233	17.66	17.47	17.47	23.00	15.89	40.09 mil	47.57	702.34 mil			0.36	
nasdaq-com	ckp	0.74%	$ 17.60		0.13	246,233	$ 17.6592	$ 17.47	$ 17.47	$ 23	$ 15.89	40,088,000	50.29	$ 705,548,800			$ 0.35	
optimum	ckp	+0.74%	17.60 ( 4:15 pm edt)	17.58	+0.13	246,233	17.66	17.47	17.47	23.00	15.89	40.09m	50.3	705.5m			0.35	
paidcontent	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
pc-quote	ckp	0.74%	17.6	17.58	0.13	246,233	17.6592	17.47	17.47	23.00	15.89	39,791,898	47.21622	700,337,000				
personal-wealth-biz	ckp	+0.74%	17.60	17.58		246,233	17.6592	17.47	17.47	23.00	16.07		48.39			0.00	0.361	
predictwallstreet	ckp	+0.74%	17.60		+0.13	246,233												
raymond-james	ckp	0.74	17.60	17.58	0.13	246,233	17.66	17.47	17.60	23.00	15.89		47.57				0.37	
renewable-energy-world	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
screamingmedia	ckp	+0.74%	$	open: 17.58	+0.13	6,830	$17.66	$17.47	$17.47	$23.00	$15.89		48.77	$713.57m			0.36	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	+0.74%	last trade: 17.60		change: 0.130								p/e ratio: 48.39					
smartmoney	ckp	(0.74%)	17.60	$17.58	0.13	246,233	$17.66	$17.47	$17.47	$23.00	$15.89			700,300	0.00%	$0.00		
stocknod	ckp	+0.7441%	17.60 usd	17.58	+0.1300	246,233	17.66	17.47	17.47	23.00	15.89	40,087,972						
stockpickr	ckp	0.74%	$17.60 0.13 | 0.74%	17.58	0.13	246.23k	17.66	17.47	17.47	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	0.74%	17.60		+0.13													
streetinsider-com	ckp	0.74%	17.60	$17.58	+0.13	246,233	$17.66	$17.47	$17.47	$23.00	$15.89		50.29				$0.35	
thecramerreport	ckp		17.47	17.43	-0.05	194523	17.63	17.3701										
thestree	ckp	0.74%	$17.6	17.58	0.13	246233	17.66	17.47	17.47	-23.0	15.89	4.0087972e7		7.02341269e8				
tickerspy	ckp	0.74%	$17.60	17.58	+0.13	246,233	17.66	17.47	17.47	23.00	15.89		47.2	700.3m	0.00%	$0.00		
tmx-quotemedia	ckp	0.74%	17.600	17.580	0.130	246,233	17.659	17.470	17.470	23.000	15.890	40,087,972	49.90	705,548,307			0.35	
updown	ckp	0.74%	$17.60	$17.58	$0.13	239,403	$17.66	$17.47	$17.47	$23.00	$15.89	40.08b	48.16	$700m				
wallstreetsurvivor	ckp	0.74%	17.60	17.58	0.13	239,403	17.66	17.47		23.00	15.89		49.90	$700m			0.68	
yahoo-finance	ckp	0.74%	17.60	17.58	0.13	246,233	17.66	17.47	17.47	23.00	15.89		48.75	705.53m			0.36	
ycharts-com	ckp	+0.74%	17.60		+0.13					23.00	16.16		48.89	701.89m	0.00%		0.36	
zacks	ckp	(0.74%)	17.60		0.13	vol.  246,233	17.66	17.47		23.00	15.89		24.96	700.34 m	0.00	0.00	.7	
advfn	ivac	2.25	9.99	9.65	0.22	38542	10.04	9.65										
barchart	ivac	+2.25%	9.99	9.65	+0.22	43,236	10.04	9.65	9.77	15.39	8.97		11.49	$227.37 m			+0.86	
barrons	ivac	2.25%	9.99	9.65	+0.22	38,542	10.04	9.65				22.98 million		$227.92 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	2.252%	9.990	9.650	0.220	38,542	10.040	9.650		15.39	8.97	22.838mil	11.616	228.156mil			0.860	
boston-com	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
bostonmerchant	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
business-insider	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
chron	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
cio-com	ivac	+2.25%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418	11.75	228m				
cnn-money	ivac	+2.25%	9.99	9.65	+0.22	38,542	10.04	9.65	9.77				11.8	$228.2m				
easystockalterts	ivac	2.28%	9.99	9.65	+0.22	38542	10.04	9.65	9.77	15.39	8.97		11.75				0.85	
eresearch-fidelity-com	ivac	2.25%	9.9900	9.6500	0.2200	38,542	10.0400	9.6500	9.7700	15.3900	8.9700	22,838,000	11.36	$223.13m				
finance-abc7-com	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
financial-content	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	2.2%	$9.99	9.65	0.22	38,542	10.04	9.65	9.77	15.39	8.97	23 mil	11.6	228 mil	0.0	0.00	0.86	
finviz	ivac	2.25%	9.99			38,542			9.77	-35.09%	11.37%	22.84m	11.75	228.17m			0.85	
fool	ivac	+2.25%	$9.99	$9.65	0.22	38,542	$10.04	$9.65	$9.77	$15.39	$8.97		11.60	$228.16m				
foxbusiness	ivac		$9.99		+0.22	38,542			$9.77									
google-finance	ivac	(2.25%)	9.99	9.65	+0.22	38,542.00	10.04	9.65		15.39	8.97	22.84m	11.72	228.16m			0.85	
howthemarketworks	ivac	2.252%	9.99	9.65	0.22	34,657	10.04	9.65	9.77									
hpcwire	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
insidestocks	ivac	+2.25%	9.99	9.65	+0.22	38500	10.04	9.65					price earnings ratio: 11.62					
investopedia	ivac	+2.25 %	$9.99	9.65	+0.22				9.77									
investorguide	ivac	+2.25%	9.99	9.65	+0.22		10.04	9.65		15.39	8.97		11.41	228.2m			0.856	
marketintellisearch	ivac	2.25 %	$9.99	$9.65	0.22	23.80k	$10.04	$9.65	$9.77			22.84m	11.49	0.22b	0.0 %		0.85	
marketwatch	ivac	+2.25%	$9.99	open: 9.65	+0.22	3,885	$10.04	$9.65	$9.77	$15.39	$8.97		11.59	$227.92m			0.86	
minyanville	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
msn-money	ivac	+2.25%	9.99	9.65	+0.22	38,542	10.04	9.65	9.77	15.39	8.97	22.84 mil	11.75	225.64 mil			0.85	
nasdaq-com	ivac	2.25%	$ 9.99	$ 9.86	0.22	38,542	$ 10.04	$ 9.65	$ 9.77	$ 15.39	$ 8.97	22,838,000	11.62	$ 228,151,620			$ 0.86	
optimum	ivac	+2.25%	9.99 ( 4:30 pm edt)	9.65	+0.22	38,542	10.04	9.65	9.77	15.39	8.97	22.84m	11.8	228.2m			0.85	
paidcontent	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
pc-quote	ivac	2.25%	9.99	9.65	0.22	38,542	10.04	9.65	9.77	15.39	8.97	22,335,065	11.49412	223,127,000				
personal-wealth-biz	ivac	+2.25%	9.99	9.65		38,542	10.04	9.65	9.77	15.39	8.97		11.41			0.00	0.856	
predictwallstreet	ivac	+2.25%	9.99		+0.22	38,542												
raymond-james	ivac	2.25	9.99	9.65	0.22	38,542	10.04	9.65	9.99	15.39	8.97		11.35				0.88	
renewable-energy-world	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
screamingmedia	ivac	+2.25%	$	open: 9.65	+0.22	3,885	$10.04	$9.65	$9.77	$15.39	$8.97		11.59	$227.92m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	+2.25%	last trade: 9.99		change: 0.220								p/e ratio: 11.41					
smartmoney	ivac	(2.25%)	9.99	$9.65	0.22	38,542	$10.04	$9.65	$9.77	$15.39	$8.97			223,100	0.00%	$0.00		
stocknod	ivac	+2.252%	9.990 usd	9.650	+0.2200	38,542	10.04	9.650	9.770	15.39	8.970	22,838,418						
stockpickr	ivac	2.25%	$9.99 0.22 | 2.25%	9.65	0.22	38.54k	10.04	9.65	9.77	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	2.25%	9.99		+0.22													
streetinsider-com	ivac	2.25%	9.99	$9.65	+0.22	38,542	$10.04	$9.65	$9.77	$15.39	$8.97		11.75				$0.85	
thecramerreport	ivac		9.77	9.73	-0.11	39584	9.88	9.67										
thestree	ivac	2.25%	$9.99	9.65	0.22	38542	10.04	9.65	9.77	-15.39	8.97	2.2838418e7		2.2564357e8				
tickerspy	ivac	2.25%	$9.99	9.65	+0.22	38,542	10.04	9.65	9.77	15.39	8.97		11.5	223.1m	0.00%	$0.00		
tmx-quotemedia	ivac	2.25%	9.990	9.650	0.220	38,542	10.040	9.650	9.770	15.390	8.970	22,838,418	11.50	228,155,796			0.85	
updown	ivac	2.25%	$9.99	$9.65	$0.22	34,657	$10.04	$9.65	$9.77	$15.39	$8.97	22.83b	11.21	$223m				
wallstreetsurvivor	ivac	2.25%	9.99	9.65	0.22	34,657	10.04	9.65		15.39	8.97		11.50	$223m			1.22	
yahoo-finance	ivac	2.25%	9.99	9.65	0.22	38,542	10.04	9.65	9.77	15.39	8.97		11.67	228.15m			0.86	
ycharts-com	ivac	+2.25%	9.99		+0.22					15.39	8.97		11.75	227.37m	0.00%		0.85	
zacks	ivac	(2.25%)	9.99		0.22	vol.  38,542	10.04	9.65		15.39	8.97		11.36	223.13 m	0.00	0.00	.86	
advfn	oxps	0.26	15.66	15.67	0.04	302659	15.98	15.62										
barchart	oxps	+0.26%	15.66	15.67	+0.04	302,659	15.98	15.62	15.62	19.00	11.01		16.93	$899.35 m			+0.94	
barrons	oxps	0.26%	15.66	15.67	+0.04	301,059	15.98	15.62				57.78 million		$910.42 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	0.256%	15.660	15.670	0.040	302,659	15.980	15.620		19.00	11.01	57.476mil	17.596	900.076mil	28.754	4.500 special cash	0.890	
boston-com	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
bostonmerchant	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
business-insider	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
chron	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
cio-com	oxps	+0.26%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090	16.66	900m				
cnn-money	oxps	+0.26%	15.66	15.67	+0.04	302,659	15.98	15.62	15.62				16.7	$900.1m				
easystockalterts	oxps	0.26%	15.66	15.67	+0.04	302659	15.98	15.62	15.62	21.07	13.86		16.66				0.94	
eresearch-fidelity-com	oxps	0.26%	15.6600	15.6700	0.0400	302,659	15.9800	15.6200	15.6200	21.0700	13.8600	57,476,000	16.62	$897.78m				
finance-abc7-com	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
financial-content	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	0.3%	$15.66	15.67	0.04	302,659	15.98	15.62	15.62	21.07	13.86	57 mil	16.7	900 mil	0.0	0.00	0.94	
finviz	oxps	0.26%	15.66			301,059			15.62	-17.58%	42.31%	57.48m	16.66	900.14m			0.94	
fool	oxps	+0.26%	$15.66	$15.67	0.04	301,059	$15.98	$15.62	$15.62	$21.07	$13.86		16.60	$900.08m	2.10%	0.32		
foxbusiness	oxps		$15.66		+0.04	302,659			$15.62									
google-finance	oxps	(0.26%)	15.66	15.67	+0.04	302,659.00	15.98	15.62		21.07	13.86	57.48m	16.69	900.08m	null	null	0.94	
howthemarketworks	oxps	0.256%	15.66	15.67	0.04	293,770	15.98	15.62	15.62									
hpcwire	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
insidestocks	oxps	+0.26%	15.66	15.67	+0.04	302600	15.98	15.62					price earnings ratio: 16.66					
investopedia	oxps	+0.26 %	$15.66	15.67	+0.04				15.62									
investorguide	oxps	+0.26%	15.66	15.75	+0.04		15.98	15.62		21.07	13.86		16.62	899.9m			0.94	
marketintellisearch	oxps	0.26 %	$15.66	$15.75	0.04	299.00k	$15.98	$15.62	$15.62			57.48m	16.62	0.90b	0.0 %		0.94	
marketwatch	oxps	+0.26%	$15.61	open: 15.67	+0.04	8,889	$15.98	$15.62	$15.62	$21.07	$13.86		16.68	$910.42m			0.94	
minyanville	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
msn-money	oxps	+0.26%	15.66	15.67	+0.04	302,659	15.98	15.62	15.62	21.07	13.86	57.48 mil	16.66	895.48 mil	28.88%	4.50	0.94	
nasdaq-com	oxps	0.26%	$ 15.66	$ 15.67	0.04	302,659	$ 15.98	$ 15.62	$ 15.62	$ 21.07	$ 13.86	57,476,000	16.66	$ 900,074,160	2.05 %	$0.320000	$ 0.94	
optimum	oxps	+0.26%	15.66 ( 4:30 pm edt)	15.67	+0.04	302,659	15.98	15.62	15.62	21.07	13.86	57.48m	16.7	900.1m	2.04	0.32	0.94	
paidcontent	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
pc-quote	oxps	0.26%	15.66	15.67	0.04	302,659	15.98	15.62	15.62	21.07	13.86	57,329,189	16.61702	897,775,000		4.5		
personal-wealth-biz	oxps	+0.26%	15.66	15.75		302,659	15.98	15.62	15.62	21.07	13.86		16.62		28.81	4.50	0.94	
predictwallstreet	oxps	+0.26%	15.66		+0.04	302,659												
raymond-james	oxps	0.26	15.66	15.67	0.04	302,659	15.98	15.62	15.66	19.00	11.01		16.66				0.94	
renewable-energy-world	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
screamingmedia	oxps	+0.26%	$	open: 15.67	+0.04	8,889	$15.98	$15.62	$15.62	$21.07	$13.86		16.68	$910.42m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	+0.26%	last trade: 15.66		change: 0.040								p/e ratio: 16.62					
smartmoney	oxps	(0.26%)	15.66	$15.67	0.04	302,659	$15.98	$15.62	$15.62	$21.07	$13.86			897,800	0.00%	$4.50		
stocknod	oxps	+0.2561%	15.66 usd	15.67	+0.0400	302,659	15.98	15.62	15.62	21.07	13.86	57,476,090						
stockpickr	oxps	0.26%	$15.66 0.04 | 0.26%	15.67	0.04	301.06k	15.98	15.62	15.62	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	0.19%	15.65		+0.03													
streetinsider-com	oxps	0.26%	15.66	$15.67	+0.04	302,659	$15.98	$15.62	$15.62	$21.07	$13.86		16.66				$0.94	
thecramerreport	oxps		15.62	15.59	+0.04	1197653	15.88	15.501										
thestree	oxps	0.26%	$15.66	15.67	0.04	301059	15.98	15.62	15.62	-21.07	13.86	5.747609e7		8.95477482e8				
tickerspy	oxps	0.26%	$15.66	15.67	+0.04	302,659	15.98	15.62	15.62	21.07	13.86		16.6	897.6m	0.00%	$4.50		
tmx-quotemedia	oxps	0.26%	15.660	15.670	0.040	302,659	15.980	15.620	15.620	21.070	13.860	57,476,090	16.60	900,075,569			0.94	
updown	oxps	0.26%	$15.66	$15.67	$0.04	293,770	$15.98	$15.62	$15.62	$21.07	$13.86	57.47b	16.54	$898m				
wallstreetsurvivor	oxps	0.26%	15.66	15.67	0.04	293,770	15.98	15.62		21.07	13.86		16.60	$898m		4.50 -	0.90	
yahoo-finance	oxps	0.26%	15.66	15.75	0.04	302,659	15.98	15.62	15.62	21.07	13.86		16.66	899.90m			0.94	
ycharts-com	oxps	+0.19%	15.65		+0.03					21.07	13.86		16.65	898.78m	0.00%		0.94	
zacks	oxps	(0.26%)	15.66		0.04	vol.  302,659	15.98	15.62		21.07	13.86		16.98	897.78 m	0.00	0.00	.92	
advfn	ckh	0.95	103.85	103.43	0.98	87425	105.54	103.343										
barchart	ckh	+0.95%	103.85	103.43	+0.98	78,210	105.54	103.34	102.87	113.20	60.98		8.68	$2.22 b			+11.86	
barrons	ckh	0.95%	103.85	103.43	+0.98	87,425	105.54	103.34				21.76 million		$2.27 billion		$15		
bloomberg	ckh	0.953%	103.850	103.430	0.980	87,425	105.540	103.343		113.20	60.98	21.658mil	9.306	2,249.168mil	14.444	15.000 special cash	11.160	
boston-com	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
bostonmerchant	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
business-insider	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
chron	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
cio-com	ckh	+0.95%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856	8.764	2b				
cnn-money	ckh	+0.95%today&rsquo;s change	103.85data as of 4:03pm et	103.43	+0.98	87,425	105.54	103.34	102.87				8.8	$2.2b				
easystockalterts	ckh	0.95%	103.85	103.43	+0.98	87425	105.54	103.34	102.87	116.00	70.42		8.76				11.85	
eresearch-fidelity-com	ckh	0.95%	103.8500	103.4300	0.9800	87,425	105.5400	103.3430	102.8700	116.0000	70.4200	21,658,000	8.67	$2.23b				
finance-abc7-com	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
finance-abc7chicago-com	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
financial-content	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
finapps-forbes-com	ckh	0.9%	$103.85	103.43	0.98	87,425	105.54	103.34	102.87	116.00	70.42	22 mil	8.7	2 bil	0.0	0.00	11.98	
finviz	ckh	0.95%	103.85			87,525			102.87	-8.26%	70.31%	21.66m	8.67	2.23b			11.86	
fool	ckh	+0.86%	$103.75	$103.43	0.88	83,659	$105.54	$103.34	$102.87	$116.00	$70.42		8.70	$2.25b				
foxbusiness	ckh		$103.85		+0.98	87,638			$102.87									
google-finance	ckh	(0.95%)	103.85	103.43	+0.98	87,425.00	105.54	103.34		116.00	70.42	21.66m	8.76	2.25b	null	null	11.86	
howthemarketworks	ckh	0.953%	103.85	103.43	0.98	87,425	105.54	103.343	102.87									
hpcwire	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
insidestocks	ckh	+0.95%	103.85	103.43	+0.98	87425	105.54	103.34					price earnings ratio: 8.76					
investopedia	ckh	+0.95 %	$103.85	103.43	+0.98				102.87									
investorguide	ckh	+0.95%	103.85	103.43	+0.98		105.54	103.43		116.00	67.01		8.76	2.249b			11.737	
marketintellisearch	ckh	0.97 %	$103.87	$103.43	1.00	82.80k	$105.54	$103.34	$102.87			21.66m	8.67	2.23b	0.0 %		11.86	
marketwatch	ckh	+0.95%	$103.85	open: 103.43	+0.98	363	$105.54	$103.34	$102.87	$116.00	$70.42		8.83	$2.27b		15.00	11.77	
minyanville	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
msn-money	ckh	+0.95%	103.85	103.43	+0.98	87,425	105.54	103.34	102.87	116.00	70.42	21.66 mil	8.94	2.23 bil			11.86	
nasdaq-com	ckh	0.95%	$ 103.85		0.98	87,425	$ 105.54	$ 103.343	$ 102.87	$ 116	$ 70.42	21,658,000	8.76	$ 2,249,183,300			$ 11.86	
optimum	ckh	+0.95%	103.85 ( 4:03 pm edt)	103.43	+0.98	87,425	105.54	103.34	102.87	116.00	70.42	21.66m	8.8	2.2b			11.85	
paidcontent	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
pc-quote	ckh	0.95%	103.85	103.43	0.98	87,638	105.54	103.343	102.87	116.00	70.42	21,453,621	8.86047	2,227,959,000		15.0		
personal-wealth-biz	ckh	+0.95%	103.85	103.43		87,638	105.54	103.343	102.87	116.00	67.01		8.76		14.58	15.00	11.737	
predictwallstreet	ckh	+0.95%	103.85		+0.98	87,425												
raymond-james	ckh	0.95	103.85	103.43	0.98	87,425	105.54	103.34	103.85	113.20	60.56		8.66				11.99	
renewable-energy-world	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
screamingmedia	ckh	+0.95%	$	open: 103.43	+0.98	363	$105.54	$103.34	$102.87	$116.00	$70.42		8.83	$2.27b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+0.95%	last trade: 103.85		change: 0.980								p/e ratio: 8.76					
smartmoney	ckh	(0.95%)	103.85	$103.43	0.98	87,425	$105.54	$103.34	$102.87	$116.00	$70.42			2,227,900	0.00%	$15.00		
stocknod	ckh	+0.9527%	103.85 usd	103.43	+0.9800	87,425	105.54	103.34	102.87	116.00	70.42	21,657,856						
stockpickr	ckh	0.95%	$103.85 0.98 | 0.95%	103.43	0.98	87.43k	105.54	103.34	102.87	116.00	70.42							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	0.95%	103.85		+0.98													
streetinsider-com	ckh	0.95%	103.85	$103.43	+0.98	87,425	$105.54	$103.34	$102.87	$116.00	$70.42		8.76				$11.85	
thecramerreport	ckh		102.87	102.87	-0.03	81830	104.23	102.38										
thestree	ckh	0.95%	$103.85	103.43	0.98	87425	105.54	103.34	102.87	-116.0	70.42	2.1657856e7		2.228593382e9				
tickerspy	ckh	0.95%	$103.85	103.43	+0.98	87,425	105.54	103.34	102.87	116.00	70.42		8.9	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	0.95%	103.850	103.430	0.980	87,638	105.540	103.343	102.870	116.000	70.420	21,657,856	8.70	2,249,168,346			11.85	
updown	ckh	0.95%	$103.85	$103.43	$0.98	87,425	$105.54	$103.34	$102.87	$116.00	$70.42	21.65b	8.61	$2.22b				
wallstreetsurvivor	ckh	0.95%	103.85	103.43	0.98	87,425	105.54	103.34		116.00	76.14		8.70	$2b		15.00 -	11.25	
yahoo-finance	ckh	0.95%	103.85	103.43	0.98	87,525	105.54	103.34	102.87	116.00	70.42		8.85	2.25b			11.74	
ycharts-com	ckh	+0.95%	103.85		+0.98					116.00	70.42		8.94	2.22b	0.00%		11.61	
zacks	ckh	(0.95%)	103.85		0.98	vol.  87,425	105.54	103.34		116.00	70.42		8.67	2.23 b	0.00	0.00	11.86	
advfn	rwt	-0.07	15.11	15.2	-0.01	293492	15.27	15.05										
barchart	rwt	-0.07%	15.11	15.20	-0.01	293,492	15.27	15.05	15.12	17.16	13.04		15.18	$1.18 b	6.59%	$1.00	+1.00	
barrons	rwt	0.07%	15.11	15.20	-0.01	280,566	15.27	15.05				78.81 million		$1.20 billion	6.62%	$0.25		
bloomberg	rwt	-0.066%	15.110	15.200	-0.010	293,492	15.270	15.050		17.16	13.49	78.548mil	12.805	1,186.861mil	6.623	0.250 regular cash	1.180	
boston-com	rwt	-0.0661%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044						
bostonmerchant	rwt	-0.0661%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044						
business-insider	rwt	-0.0661%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044						
chron	rwt	-0.0661%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044						
cio-com	rwt	-0.07%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044	15.11	1b	6.5	1		
cnn-money	rwt	-0.07%	15.11	15.21	-0.01	278,766	15.27	15.05	15.12				15.1	$1.2b	6.62%			
easystockalterts	rwt	-0.07%	15.11	15.20	-0.01	280566	15.27	15.05	15.12	17.16	13.49		15.11				1.00	
eresearch-fidelity-com	rwt	-0.07%	15.1100	15.2000	-0.0100	293,492	15.2700	15.0500	15.1200	17.1600	13.4900	78,548,000	15.12	$1.19b	6.61%	$0.250000		
finance-abc7-com	rwt	-0.0661%	15.11 usd	15.20	-0.0100	280,566	15.27	15.05	15.12	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-0.0661%	15.11 usd	15.20	-0.0100	280,566	15.27	15.05	15.12	17.16	13.49	78,548,044						
financial-content	rwt	-0.0661%	15.11 usd	15.20	-0.0100	280,566	15.27	15.05	15.12	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-0.1%	$15.11	15.20	-0.01	280,566	15.27	15.05	15.12	17.16	13.49	79 mil	15.1	1 bil	6.6	1.00	1.00	
finviz	rwt	-0.07%	15.11			280,566			15.12	-9.01%	19.77%	78.55m	15.12	1.19b		1.00	1.00	
fool	rwt	-0.07%	$15.11	$15.20	-0.01	278,866	$15.27	$15.05	$15.12	$17.16	$13.49		15.20	$1.19b	6.90%	1.00		
foxbusiness	rwt		$15.11		-0.01	293,492			$15.12									
google-finance	rwt	(-0.07%)	15.11	15.20	-0.01	293,492.00	15.27	15.05		17.16	13.49	78.55m	15.11	1.19b	6.62	0.25	1.00	
howthemarketworks	rwt	-0.066%	15.11	15.2	-0.01	280,566	15.27	15.05	15.12									
hpcwire	rwt	-0.0661%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044						
insidestocks	rwt	-0.07%	15.11	15.20	-0.01	280566	15.27	15.05					price earnings ratio: 10.79					
investopedia	rwt	-0.07 %	$15.11	15.20	-0.01				15.12									
investorguide	rwt	-0.07%	15.11	15.20	-0.01		15.27	15.05		17.16	13.49		15.12	1.187b			1.00	
marketintellisearch	rwt	-0.07 %	$15.11	$15.20	-0.01	295.80k	$15.27	$15.05	$15.12			78.55m	15.12	1.19b	6.61 %		1.00	
marketwatch	rwt	-0.07%	$15.11	open: 15.20	-0.01	14,726	$15.27	$15.05	$15.12	$17.16	$13.49		15.05	$1.20b	6.62%	0.25	1.00	
minyanville	rwt	-0.0661%	15.11 usd	15.20	-0.0100	280,566	15.27	15.05	15.12	17.16	13.49	78,548,044						
msn-money	rwt	-0.07%	15.11	15.20	-0.01	280,566	15.27	15.05	15.12	17.16	13.49	78.55 mil	15.11	1.19 bil	6.59%	1.00	1.00	
nasdaq-com	rwt	0.07%	$ 15.11		0.01	280,566	$ 15.27	$ 15.05	$ 15.12	$ 17.16	$ 13.49	78,548,000	15.11	$ 1,186,860,280	6.61 %	$1.000000	$ 1	
optimum	rwt	-0.07%	15.11 ( 4:01 pm edt)	15.20	-0.01	280,566	15.27	15.05	15.12	17.16	13.49	78.55m	15.1	1.2b	6.62	1.00	1.00	
paidcontent	rwt	-0.0661%	15.11 usd	15.20	-0.0100	280,566	15.27	15.05	15.12	17.16	13.49	78,548,044						
pc-quote	rwt	-0.07%	15.11	15.2	-0.01	293,492	15.27	15.05	15.12	17.16	13.49	78,599,987	15.12	1,187,646,000		0.25		
personal-wealth-biz	rwt	-0.07%	15.11	15.20	-0.01	293,492	15.27	15.05	15.12	17.16	13.49		15.12		6.61	1.00	1.00	
predictwallstreet	rwt	-0.07%	15.11		-0.01	293,492												
raymond-james	rwt	-0.07	15.11	15.20	-0.01	293,492	15.27	15.05	15.11	17.16	13.49		14.81				1.02	
renewable-energy-world	rwt	-0.0661%	15.11 usd	15.20	-0.0100	293,492	15.27	15.05	15.12	17.16	13.49	78,548,044						
screamingmedia	rwt	-0.07%	$	open: 15.20	-0.01	27,652	$15.27	$15.05	$15.12	$17.16	$13.49		15.05	$1.20b	6.62%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-0.07%	last trade: 15.11		change: -0.010								p/e ratio: 15.12					
smartmoney	rwt	(-0.07%)	15.11	$15.20	-0.01	293,492	$15.27	$15.05	$15.12	$17.16	$13.49			1,187,600	6.61%	$0.25		
stocknod	rwt	-0.0661%	15.11 usd	15.20	-0.0100	280,566	15.27	15.05	15.12	17.16	13.49	78,548,044						
stockpickr	rwt	-0.07%	$15.11 -0.01 | -0.07%	15.20	-0.01	280.57k	15.27	15.05	15.12	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-0.13%	15.10		-0.02													
streetinsider-com	rwt	0.07%	15.11	$15.20	-0.01	280,566	$15.27	$15.05	$15.12	$17.16	$13.49		15.11				$1.00	
thecramerreport	rwt		15.12	15.16	-0.06	497497	15.41	15.08										
thestree	rwt	-0.07%	$15.11	15.2	-0.01	280566	15.27	15.05	15.12	-17.16	13.49	7.8548044e7		1.192359308e9				
tickerspy	rwt	-0.07%	$15.11	15.20	-0.01	280,566	15.27	15.05	15.12	17.16	13.49		15.1	1.1b	6.61%	$0.25		
tmx-quotemedia	rwt	-0.07%	15.110	15.200	-0.010	293,492	15.270	15.050	15.120	17.160	13.490	78,548,044	15.10	1,186,860,945	6.614	0.250 usd	1.00	
updown	rwt	-0.07%	$15.11	$15.20	-$0.01	278,766	$15.27	$15.05	$15.12	$17.16	$13.49	78.54b	14.48	$1.18b				
wallstreetsurvivor	rwt	-0.07%	15.11	15.20	-0.01	280,566	15.27	15.05		17.16	13.49		15.10	$1b	6.60%	1.00 -	1.36	
yahoo-finance	rwt	0.07%	15.11	15.20	0.01	280,566	15.27	15.05	15.12	17.16	13.49		15.11	1.19b	6.60%	1.00	1.00	
ycharts-com	rwt	-0.13%	15.10		-0.02					17.16	13.49		15.10	1.18b	6.61%		1.00	
zacks	rwt	(-0.07%)	15.11		-0.01	vol.  293,492	15.27	15.05		17.16	13.49		15.12	1.19 b	6.61	1.00	1	
advfn	etm	0.35	8.61	8.64	0.03	81826	8.89	8.5										
barchart	etm	+0.35%	8.61	8.64	+0.03	81,826	8.89	8.50	8.58	13.63	4.97		8.13	$327.70 m			+1.16	
barrons	etm	0.35%	8.61	8.64	+0.03	77,845	8.89	8.50				37.68 million		$342.88 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	0.350%	8.610	8.640	0.030	81,826	8.890	8.500		13.63	4.97	31.029mil	7.235	331.390mil			1.190	
boston-com	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
bostonmerchant	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
business-insider	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
chron	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
cio-com	etm	+0.35%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567	7.487	267m				
cnn-money	etm	+0.35%today&rsquo;s change	8.61data as of 4:03pm et	8.64	+0.03	81,826	8.89	8.50	8.58				7.5	$267.2m				
easystockalterts	etm	0.35%	8.61	8.64	+0.03	81826	8.89	8.50	8.58	13.63	4.97		7.49				1.15	
eresearch-fidelity-com	etm	0.35%	8.6100	8.6400	0.0300	81,826	8.8900	8.5000	8.5800	13.6300	4.9700	38,396,000	7.40	$329.44m				
finance-abc7-com	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
financial-content	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
finapps-forbes-com	etm	0.3%	$8.61	8.64	0.03	81,826	8.89	8.50	8.58	13.63	4.97	31 mil	7.4	267 mil	0.0	0.00	1.16	
finviz	etm	0.35%	8.61			81,826			8.58	-36.83%	73.24%	38.40m	7.49	330.62m			1.15	
fool	etm	+0.35%	$8.61	$8.64	0.03	81,826	$8.89	$8.50	$8.58	$13.63	$4.97		7.80	$330.59m	39.60%	0.40		
foxbusiness	etm		$8.61		+0.03	81,826			$8.58									
google-finance	etm	(0.35%)	8.61	8.64	+0.03	81,826.00	8.89	8.50		13.63	4.97	38.40m	7.46	330.59m			1.15	
howthemarketworks	etm	0.35%	8.61	8.64	0.03	77,845	8.89	8.5	8.58									
hpcwire	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
insidestocks	etm	+0.35%	8.61	8.64	+0.03	77845	8.89	8.50					price earnings ratio: 7.06					
investopedia	etm	+0.35 %	$8.61	8.64	+0.03				8.58									
investorguide	etm	+0.35%	8.61	8.64	+0.03		8.89	8.50		13.63	4.97		7.47	310.6m			1.148	
marketintellisearch	etm	0.35 %	$8.61	$8.64	0.03	72.10k	$8.89	$8.50	$8.58			38.40m	7.46	0.33b	0.0 %		1.15	
marketwatch	etm	+0.35%	$8.61	open: 8.64	+0.03	3,981	$8.89	$8.50	$8.58	$13.63	$4.97		7.54	$342.88m			1.14	
minyanville	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
msn-money	etm	+0.35%	8.61	8.64	+0.03	81,826	8.89	8.50	8.58	13.63	4.97	38.40 mil	7.49	330.97 mil			1.15	
nasdaq-com	etm	0.35%	$ 8.61		0.03	81,826	$ 8.89	$ 8.50	$ 8.58	$ 13.63	$ 4.97	31,029,000	7.42	$ 267,159,690	4.66 %	$0.400000	$ 1.16	
optimum	etm	+0.35%	8.61 ( 4:15 pm edt)	8.64	+0.03	81,826	8.89	8.50	8.58	13.63	4.97	31.03m	7.5	267.2m	4.65	0.40	1.15	
paidcontent	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
pc-quote	etm	0.35%	8.61	8.64	0.03	81,826	8.89	8.5	8.58	13.63	4.97	30,920,883	7.46087	266,229,000		0.1		
personal-wealth-biz	etm	+0.35%	8.61	8.64		81,826	8.89	8.50	8.58	13.63	4.97		7.47			0.00	1.148	
predictwallstreet	etm	+0.35%	8.61		+0.03	81,826												
raymond-james	etm	0.35	8.61	8.64	0.03	81,826	8.89	8.50	8.61	13.63	4.97		7.12				1.21	
renewable-energy-world	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
screamingmedia	etm	+0.35%	$	open: 8.64	+0.03	3,981	$8.89	$8.50	$8.58	$13.63	$4.97		7.54	$342.88m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	+0.35%	last trade: 8.61		change: 0.030								p/e ratio: 7.47					
smartmoney	etm	(0.35%)	8.61	$8.64	0.03	81,826	$8.89	$8.50	$8.58	$13.63	$4.97			266,200	0.00%	$0.10		
stocknod	etm	+0.3497%	8.610 usd	8.640	+0.0300	81,826	8.890	8.500	8.580	13.63	4.970	31,028,567						
stockpickr	etm	0.35%	$8.61 0.03 | 0.35%	8.64	0.03	81.83k	8.89	8.50	8.58	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	0.35%	8.61		+0.03													
streetinsider-com	etm	0.35%	8.61	$8.64	+0.03	81,826	$8.89	$8.50	$8.58	$13.63	$4.97		7.49				$1.15	
thecramerreport	etm		8.58	8.58	-0.04	127770	8.79	8.48										
thestree	etm	0.35%	$8.61	8.64	0.03	81826	8.89	8.5	8.58	-13.63	4.97	3.8396099e7		2.67466248e8				
tickerspy	etm	0.35%	$8.61	8.64	+0.03	81,826	8.89	8.50	8.58	13.63	4.97		7.5	329.4m	0.00%	$0.10		
tmx-quotemedia	etm	0.35%	8.610	8.640	0.030	81,826	8.890	8.500	8.580	13.630	4.970	38,396,099	7.50	330,590,412			1.15	
updown	etm	0.35%	$8.61	$8.64	$0.03	77,845	$8.89	$8.50	$8.58	$13.63	$4.97	38.39b	7.10	$329m				
wallstreetsurvivor	etm	0.35%	8.61	8.64	0.03	77,845	8.89	8.50		13.63	4.97		7.50	$266m			1.23	
yahoo-finance	etm	0.35%	8.61	8.64	0.03	81,826	8.89	8.50	8.58	13.63	4.97		7.50	310.61m			1.15	
ycharts-com	etm	+0.35%	8.61		+0.03					13.63	4.97		7.49	327.70m	0.00%		1.15	
zacks	etm	(0.35%)	8.61		0.03	vol.  81,826	8.89	8.50		13.63	4.97		8.09	329.45 m	0.00	0.00	1.06	
advfn	clc	0.97	47.72	47.6	0.46	260755	48.04	47.0										
barchart	clc	+0.97%	47.72	47.57	+0.46	260,755	48.04	47.00	47.26	48.77	32.86		21.51	$2.41 b	0.89%	$0.42	+2.19	
barrons	clc	0.97%	47.72	47.60	+0.46	252,104	48.04	47.00				51.16 million		$2.42 billion	0.88%	$0.1		
bloomberg	clc	0.973%	47.720	47.600	0.460	260,755	48.040	47.000		48.77	33.22	50.410mil	21.790	2,405.583mil	0.881	0.105 regular cash	2.190	
boston-com	clc	+0.9733%	47.72 usd	47.60	+0.4600	260,755	48.04	47.00	47.26	48.77	33.22	50,410,377						
bostonmerchant	clc	+0.9733%	47.72 usd	47.60	+0.4600	260,755	48.04	47.00	47.26	48.77	33.22	50,410,377						
business-insider	clc	+0.9733%	47.72 usd	47.60	+0.4600	260,755	48.04	47.00	47.26	48.77	33.22	50,410,377						
chron	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
cio-com	clc	+0.97%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377	21.79	2b	0.9	0.42		
cnn-money	clc	+0.97%today&rsquo;s change	47.72data as of 4:01pm et	47.60	+0.46	252,104	48.04	47.00	47.26				21.8	$2.4b	0.88%			
easystockalterts	clc	0.97%	47.72	47.60	+0.46	252104	48.04	47.00	47.26	48.77	33.22		21.79				2.19	
eresearch-fidelity-com	clc	0.97%	47.7200	47.6000	0.4600	252,104	48.0400	47.0000	47.2600	48.7700	33.2200	50,410,000	21.58	$2.38b	0.89%	$0.105000		
finance-abc7-com	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
financial-content	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
finapps-forbes-com	clc	1.0%	$47.72	47.60	0.46	252,104	48.04	47.00	47.26	48.77	33.22	50 mil	21.8	2 bil	0.9	0.42	2.19	
finviz	clc	0.97%	47.72			252,104			47.26	-2.15%	45.03%	50.41m	21.58	2.38b		0.42	2.19	
fool	clc	+0.97%	$47.72	$47.60	0.46	252,104	$48.04	$47.00	$47.26	$48.77	$33.22		21.50	$2.41b	1.20%	0.42		
foxbusiness	clc		$47.72		+0.46	260,755			$47.26									
google-finance	clc	(0.97%)	47.72	47.60	+0.46	252,104.00	48.04	47.00		48.77	33.22	50.41m	21.83	2.41b	0.88	0.10	2.19	
howthemarketworks	clc	0.973%	47.72	47.6	0.46	252,104	48.04	47	47.26									
hpcwire	clc	+0.9733%	47.72 usd	47.60	+0.4600	260,755	48.04	47.00	47.26	48.77	33.22	50,410,377						
insidestocks	clc	+0.97%	47.72	47.57	+0.46	252104	48.04	47.00					price earnings ratio: 21.79					
investopedia	clc	+0.97 %	$47.72	47.60	+0.46				47.26									
investorguide	clc	+0.97%	47.72	47.60	+0.46		48.04	47.00		48.77	33.22		21.60	2.406b			2.188	
marketintellisearch	clc	0.97 %	$47.72	$47.60	0.46	263.30k	$48.04	$47.00	$47.26			50.41m	21.58	2.38b	0.89 %		2.19	
marketwatch	clc	+0.97%	$47.72	open: 47.60	+0.46	8,651	$48.04	$47.00	$47.26	$48.77	$33.22		21.85	$2.42b	0.88%	0.11	2.18	
minyanville	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
msn-money	clc	+0.97%	47.72	47.60	+0.46	252,104	48.04	47.00	47.26	48.77	33.22	50.41 mil	21.79	2.37 bil	0.89%	0.42	2.19	
nasdaq-com	clc	0.97%	$ 47.72		0.46	252,104	$ 48.04	$ 47	$ 47.26	$ 48.77	$ 33.22	50,410,000	21.79	$ 2,405,565,200	0.89 %	$0.420000	$ 2.19	
optimum	clc	+0.97%	47.72 ( 4:01 pm edt)	47.60	+0.46	252,104	48.04	47.00	47.26	48.77	33.22	50.41m	21.8	2.4b	0.88	0.42	2.19	
paidcontent	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
pc-quote	clc	0.97%	47.72	47.6	0.46	260,755	48.04	47.0	47.26	48.77	33.22	49,924,072	21.57991	2,382,377,000		0.105		
personal-wealth-biz	clc	+0.97%	47.72	47.60		260,755	48.04	47.00	47.26	48.77	33.22		21.60		0.89	0.42	2.188	
predictwallstreet	clc	+0.97%	47.72		+0.46	252,104												
raymond-james	clc	0.97	47.72	47.60	0.46	252,104	48.04	47.00	47.72	48.77	33.22		21.59				2.21	
renewable-energy-world	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
screamingmedia	clc	+0.97%	$	open: 47.60	+0.46	8,857	$48.04	$47.00	$47.26	$48.77	$33.22		21.85	$2.42b	0.88%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	+0.97%	last trade: 47.72		change: 0.460								p/e ratio: 21.6					
smartmoney	clc	(0.97%)	47.72	$47.60	0.46	252,104	$48.04	$47.00	$47.26	$48.77	$33.22			2,382,400	0.89%	$0.11		
stocknod	clc	+0.9733%	47.72 usd	47.60	+0.4600	252,104	48.04	47.00	47.26	48.77	33.22	50,410,377						
stockpickr	clc	0.97%	$47.72 0.46 | 0.97%	47.60	0.46	252.10k	48.04	47.00	47.26	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	0.95%	47.71		+0.45													
streetinsider-com	clc	0.97%	47.72	$47.60	+0.46	252,104	$48.04	$47.00	$47.26	$48.77	$33.22		21.79				$2.19	
thecramerreport	clc		47.26	46.85	+0.16	178378	47.86	46.85										
thestree	clc	0.97%	$47.72	47.6	0.46	252104	48.04	47.0	47.26	-48.77	33.22	5.0410377e7		2.374328757e9				
tickerspy	clc	0.97%	$47.72	47.60	+0.46	252,104	48.04	47.00	47.26	48.77	33.22		21.6	2.3b	0.89%	$0.10		
tmx-quotemedia	clc	0.97%	47.720	47.600	0.460	260,755	48.040	47.000	47.260	48.770	33.220	50,410,377	21.60	2,405,583,190	0.889	0.105 usd	2.19	
updown	clc	0.97%	$47.72	$47.60	$0.46	252,104	$48.04	$47.00	$47.26	$48.77	$33.22	50.41b	21.36	$2.38b				
wallstreetsurvivor	clc	0.97%	47.72	47.60	0.46	252,104	48.04	47.00		48.77	33.22		21.60	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	0.97%	47.72	47.60	0.46	252,104	48.04	47.00	47.26	48.77	33.22		21.81	2.41b	0.90%	0.42	2.19	
ycharts-com	clc	+0.95%	47.71		+0.45					48.77	33.22		21.79	2.41b	0.89%		2.19	
zacks	clc	(0.97%)	47.72		0.46	vol.  260,755	48.04	47.00		48.77	33.22		21.58	2.38 b	0.89	0.42	2.19	
advfn	clh	2.43	110.48	108.06	2.62	250129	111.47	108.06										
barchart	clh	+2.43%	110.48	108.74	+2.62	250,129	111.47	108.06	107.86	111.47	58.30		20.72	$2.92 b			+5.40	
barrons	clh	2.43%	110.48	108.06	+2.62	246,084	111.47	108.06				26.47 million		$2.89 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	2.429%	110.480	108.060	2.620	250,129	111.470	108.060		111.47	58.30	26.470mil	19.729	2,924.399mil			5.600	
boston-com	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
bostonmerchant	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
business-insider	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
chron	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
cio-com	clh	+2.43%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944	20.50	3b				
cnn-money	clh	+2.43%	110.48	108.06	+2.62	250,129	111.47	108.06	107.86				20.5	$2.9b				
easystockalterts	clh	2.42%	110.48	108.06	+2.62	250129	111.47	108.06	107.86	110.30	58.30		20.50				5.39	
eresearch-fidelity-com	clh	2.43%	110.4800	108.0600	2.6200	250,129	111.4700	108.0600	107.8600	110.3000	58.3000	26,470,000	20.31	$2.86b				
finance-abc7-com	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
finance-abc7chicago-com	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
financial-content	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
finapps-forbes-com	clh	2.4%	$110.48	108.06	2.62	250,129	111.47	108.06	107.86	110.30	58.30	26 mil	20.5	3 bil	0.0	0.00	5.40	
finviz	clh	2.43%	110.48			250,129			107.86	0.16%	89.50%	26.47m	20.85	2.92b			5.30	
fool	clh	+2.43%	$110.48	$108.06	2.62	250,129	$111.47	$108.06	$107.86	$110.30	$58.30		20.10	$2.92b				
foxbusiness	clh		$110.48		+2.62	250,129			$107.86									
google-finance	clh	(2.43%)	110.48	108.06	+2.62	250,129.00	111.47	108.06		111.47	58.30	26.47m	20.85	2.92b			5.30	
howthemarketworks	clh	2.429%	110.48	108.06	2.62	246,084	111.47	108.06	107.86									
hpcwire	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
insidestocks	clh	+2.43%	110.48	108.74	+2.62	246084	111.47	108.06					price earnings ratio: 20.46					
investopedia	clh	+2.43 %	$110.48	108.06	+2.62				107.86									
investorguide	clh	+2.43%	110.48	108.06	+2.62		111.47	108.06		106.61	58.30		20.03	2.917b			5.386	
marketintellisearch	clh	2.43 %	$110.48	$108.06	2.62	243.70k	$111.47	$108.06	$107.86			26.47m	20.35	2.86b	0.0 %		5.30	
marketwatch	clh	+2.43%	$110.48	open: 108.06	+2.62	3,905	$111.47	$108.06	$107.86	$111.47	$58.30		20.91	$2.89b			5.28	
minyanville	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
msn-money	clh	+2.43%	110.48	108.06	+2.62	250,129	111.47	108.06	107.86	110.30	58.30	26.47 mil	20.92	2.86 bil			5.39	
nasdaq-com	clh	2.43%	$ 110.48		2.62	250,129	$ 111.47	$ 108.06	$ 107.86	$ 110.30	$ 58.30	26,470,000	20.46	$ 2,924,405,600			$ 5.40	
optimum	clh	+2.43%	110.48 ( 4:15 pm edt)	108.06	+2.62	250,129	111.47	108.06	107.86	110.30	58.30	26.47m	20.5	2.9b			5.39	
paidcontent	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
pc-quote	clh	2.43%	110.48	108.06	2.62	250,129	111.47	108.06	107.86	110.30	58.30	25,842,272	20.42803	2,855,054,000				
personal-wealth-biz	clh	+2.43%	110.48	108.06		250,129	111.47	108.06	107.86	106.61	58.30		20.03			0.00	5.386	
predictwallstreet	clh	+2.43%	110.48		+2.62	250,129												
raymond-james	clh	2.43	110.48	108.06	2.62	250,129	111.47	108.06	110.48	110.30	58.30		20.77				5.32	
renewable-energy-world	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
screamingmedia	clh	+2.43%	$	open: 108.06	+2.62	3,905	$111.47	$108.06	$107.86	$111.47	$58.30		20.91	$2.89b			5.28	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+2.43%	last trade: 110.48		change: 2.620								p/e ratio: 20.03					
smartmoney	clh	(2.43%)	110.48	$108.06	2.62	250,129	$111.47	$108.06	$107.86	$110.30	$58.30			2,855,000	0.00%	$1.00		
stocknod	clh	+2.429%	110.48 usd	108.06	+2.620	250,129	111.47	108.06	107.86	110.30	58.30	26,469,944						
stockpickr	clh	2.43%	$110.48 2.62 | 2.43%	108.06	2.62	250.13k	111.47	108.06	107.86	110.30	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	2.43%	110.48		+2.62													
streetinsider-com	clh	2.43%	110.48	$108.06	+2.62	250,129	$111.47	$108.06	$107.86	$110.30	$58.30		20.50				$5.39	
thecramerreport	clh		107.86	106.85	-0.29	156879	108.34	106.78										
thestree	clh	2.43%	$110.48	108.06	2.62	250129	111.47	108.06	107.86	-110.3	58.3	2.6469944e7		2.862724444e9				
tickerspy	clh	2.43%	$110.48	108.06	+2.62	250,129	111.47	108.06	107.86	110.30	58.30		20.4	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	2.43%	110.480	108.060	2.620	250,129	111.470	108.060	107.860	111.470	58.300	26,469,944	20.00	2,924,399,413			5.39	
updown	clh	2.43%	$110.48	$108.06	$2.62	246,084	$111.47	$108.06	$107.86	$110.30	$58.30	26.47b	19.90	$2.85b				
wallstreetsurvivor	clh	2.43%	110.48	108.06	2.62	246,084	111.47	108.06		110.30	58.30		20.00	$3b			4.93	
yahoo-finance	clh	2.43%	110.48	108.06	2.62	250,129	111.47	108.06	107.86	111.47	58.30		20.51	2.92b			5.39	
ycharts-com	clh	+2.43%	110.48		+2.62					110.30	58.30		20.50	2.92b	0.00%		5.39	
zacks	clh	(2.43%)	110.48		2.62	vol.  250,129	111.47	108.06		111.47	58.30		20.66	2.86 b	0.00	0.00	5.22	
advfn	cavm	1.27	40.59	40.84	0.51	1174215	41.86	40.45										
barchart	cavm	+1.27%	40.59	40.84	+0.51	1,122,415	41.86	40.45	40.08	48.30	22.16		70.88	$1.91 b			+0.84	
barrons	cavm	1.27%	40.59	40.84	+0.51	1.162m	41.86	40.45				48.24 million		$2.16 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	1.272%	40.590	40.840	0.510	1,174,215	41.860	40.450		48.30	22.16	48.558mil	86.362	1,970.960mil			0.470	
boston-com	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,160,315	41.86	40.45	40.08	45.39	37.53	48,431,720						
bostonmerchant	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,160,315	41.86	40.45	40.08	45.39	37.53	48,431,720						
business-insider	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,160,315	41.86	40.45	40.08	45.39	37.53	48,431,720						
chron	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
cio-com	cavm	+1.30%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720	47.21	2b				
cnn-money	cavm	+1.27%	40.59	40.84	+0.51	1,159,830	41.86	40.45	40.08				47.2	$2.0b				
easystockalterts	cavm	1.27%	40.60	40.84	+0.52	1152285	41.86	40.45	40.08	48.30	22.16		47.21				0.86	
eresearch-fidelity-com	cavm	1.27%	40.5900	40.8400	0.5100	1,166,185	41.8600	40.4500	40.0800	48.3000	22.1600			$1.95b				
finance-abc7-com	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
financial-content	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	1.3%	$40.59	40.84	0.51	1,166,185	41.86	40.45	40.08	48.30	22.16	49 mil	48.3	2 bil	0.0	0.00	0.84	
finviz	cavm	1.27%	40.59			1,165,985			40.08	-15.96%	83.17%	48.56m	47.71	1.95b			0.84	
fool	cavm	+1.27%	$40.59	$40.84	0.51	1,163,385	$41.86	$40.45	$40.08	$48.30	$22.16		49.50	$1.97b				
foxbusiness	cavm		$40.59		+0.51	1,174,415			$40.08									
google-finance	cavm	(1.27%)	40.59	40.84	+0.51	1.17m	41.86	40.45		48.30	22.16	48.43m	48.07	1.97b			0.84	
howthemarketworks	cavm	1.297%	40.6	40.84	0.52	1,152,285	41.86	40.45	40.08									
hpcwire	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,160,315	41.86	40.45	40.08	45.39	37.53	48,431,720						
insidestocks	cavm	+1.27%	40.59	40.84	+0.51	1174215	41.86	40.45					price earnings ratio: 38.29					
investopedia	cavm	+1.27 %	$40.59	40.84	+0.51				40.08									
investorguide	cavm	+1.27%	40.59	40.84	+0.51		41.86	40.45		48.30	22.16		47.83	1.966b			0.838	
marketintellisearch	cavm	1.27 %	$40.59	$40.84	0.51	1159.20k	$41.86	$40.45	$40.08			48.56m	47.71	1.95b	0.0 %		0.84	
marketwatch	cavm	+1.27%	$40.59	open: 40.84	+0.51	12,485	$41.86	$40.45	$40.08	$48.30	$22.16		48.44	$2.16b			0.84	
minyanville	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
msn-money	cavm	+1.27%	40.59	40.84	+0.51	1.17 mil	41.86	40.45	40.08	48.30	22.16	48.56 mil	46.66	2.07 bil			0.84	
nasdaq-com	cavm	1.27%	$ 40.59	$ 40.84	0.51	1,166,185	$ 41.86	$ 40.45	$ 40.08	$ 48.30	$ 22.16	48,432,000	48.32	$ 1,965,854,880			$ 0.84	
optimum	cavm	+1.30%	40.60 ( 3:59 pm edt)	40.84	+0.52	1,152,285	41.86	40.45	40.08	48.30	22.16	48.43m	47.2	2.0b			0.86	
paidcontent	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
pc-quote	cavm	1.27%	40.59	40.84	0.51	1,174,215	41.86	40.45	40.08	48.30	22.16	47,947,884	46.06897	1,946,205,000				
personal-wealth-biz	cavm	+1.27%	40.59	40.84		1,174,415	41.86	40.45	40.08	48.30	22.16		47.83			0.00	0.838	
predictwallstreet	cavm	+1.27%	40.59		+0.51	1,166,185												
raymond-james	cavm	1.27	40.59	40.84	0.51	1,166,185	41.86	40.45	40.59	48.30	22.16		44.60				0.91	
renewable-energy-world	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
screamingmedia	cavm	+1.27%	$	open: 40.84	+0.51	4,455	$41.86	$40.45	$40.08	$48.30	$22.16		48.44	$2.16b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	+1.27%	last trade: 40.59		change: 0.510								p/e ratio: 47.83					
smartmoney	cavm	(1.27%)	40.59	$40.84	0.51	1,166,185	$41.86	$40.45	$40.08	$48.30	$22.16			1,941,100	0.00%	$0.00		
stocknod	cavm	+1.297%	40.60 usd	40.84	+0.5200	1,152,285	41.86	40.45	40.08	45.39	37.53	48,431,720						
stockpickr	cavm	1.27%	$40.59 0.51 | 1.27%	40.84	0.51	1.17m	41.86	40.45	40.08	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	1.30%	40.60		+0.52													
streetinsider-com	cavm	1.30%	40.60	$40.84	+0.52	1,152,285	$41.86	$40.45	$40.08	$48.30	$22.16		47.21				$0.86	
thecramerreport	cavm		40.08	41.92	-2.45	1545026	42.23	39.825										
thestree	cavm	1.27%	$40.59	40.84	0.51	1166185	41.86	40.45	40.08	-48.3	22.16	4.843172e7		2.059801052e9				
tickerspy	cavm	1.27%	$40.59	40.84	+0.51	1,166,185	41.86	40.45	40.08	48.30	22.16		46.1	1.9b	0.00%	$0.00		
tmx-quotemedia	cavm	1.27%	40.590	40.840	0.510	1,174,415	41.860	40.450	40.080	48.300	22.160	48,431,720	46.60	1,965,843,515			0.86	
updown	cavm	1.27%	$40.59	$40.84	$0.51	1,161,630	$41.86	$40.45	$40.08	$48.30	$22.16	48.43b	43.78	$1.94b				
wallstreetsurvivor	cavm	1.30%	40.60	40.84	0.52	1,152,285	41.86	40.45		48.30	22.16		46.60	$2b			0.77	
yahoo-finance	cavm	1.27%	40.59	40.84	0.51	1,165,985	41.86	40.45	40.08	48.30	22.16		48.44	1.97b			0.84	
ycharts-com	cavm	+1.30%	40.60		+0.52					48.30	22.16		46.67	1.91b	0.00%		0.87	
zacks	cavm	(1.27%)	40.59		0.51	vol.  1,172,315	41.86	40.45		48.30	22.16		66.8	1.95 b	0.00	0.00	.6	
advfn	ess	-1.61	139.97	142.9	-2.29	285241	143.02	139.89										
barchart	ess	-1.61%	139.97	142.90	-2.29	285,241	143.02	139.89	142.26	144.77	96.27		28.11	$4.50 b	2.93%	$4.16	+0.96	
barrons	ess	1.61%	139.97	142.90	-2.29	284,101	143.02	139.89				29.73 million		$4.66 billion	2.97%	$1.04		
bloomberg	ess	-1.610%	139.970	142.900	-2.290	285,241	143.020	139.890		144.77	99.70	32.588mil	135.893	4,561.376mil	2.961	1.040 regular cash	1.030	
boston-com	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
bostonmerchant	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
business-insider	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
chron	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
cio-com	ess	-1.61%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240	147.34	5b	2.9	4.16		
cnn-money	ess	-1.61%	139.97	142.90	-2.29	285,241	143.02	139.89	142.26				147.3	$4.6b	2.97%			
easystockalterts	ess	-1.60%	139.97	142.90	-2.29	285241	143.02	139.89	142.26	144.77	99.70		147.34				0.95	
eresearch-fidelity-com	ess	-1.61%	139.9700	142.9000	-2.2900	285,241	143.0200	139.8900	142.2600	144.7700	99.7000	32,588,000	148.19	$4.64b	2.91%	$1.040000		
finance-abc7-com	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
finance-abc7chicago-com	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
financial-content	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
finapps-forbes-com	ess	-1.6%	$139.97	142.90	-2.29	285,241	143.02	139.89	142.26	144.77	99.70	33 mil	145.8	5 bil	3.0	4.16	0.96	
finviz	ess	-1.61%	139.97			285,241			142.26	-3.32%	45.40%	32.59m	144.30	4.56b		4.16	0.97	
fool	ess	-1.61%	$139.97	$142.90	-2.29	284,241	$143.02	$139.89	$142.26	$144.77	$99.70		149.40	$4.56b	5.20%	4.16		
foxbusiness	ess		$139.97		-2.29	285,241			$142.26									
howthemarketworks	ess	-1.61%	139.97	142.9	-2.29	284,101	143.02	139.89	142.26									
hpcwire	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
insidestocks	ess	-1.61%	139.97	142.90	-2.29	285101	143.02	139.89					price earnings ratio: 26.41					
investopedia	ess	-1.61 %	$139.97	142.90	-2.29				142.26									
investorguide	ess	-1.61%	139.97	142.89	-2.29		143.02	139.89		144.77	99.70		147.88	4.561b			0.962	
marketintellisearch	ess	-1.61 %	$139.97	$142.89	-2.29	303.80k	$143.02	$139.89	$142.26			32.59m	146.66	4.64b	2.92 %		0.97	
marketwatch	ess	-1.61%	$139.97	open: 142.90	-2.29	4,844	$143.02	$139.89	$142.26	$144.77	$99.70		151.98	$4.66b	2.97%	1.04	0.92	
minyanville	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
msn-money	ess	-1.61%	139.97	142.90	-2.29	285,241	143.02	139.89	142.26	144.77	99.70	32.59 mil	145.80	4.63 bil	2.93%	4.16	0.97	
nasdaq-com	ess	1.61%	$ 139.97		2.29	285,241	$ 143.02	$ 139.89	$ 142.26	$ 144.77	$ 99.70	32,588,000	145.8	$ 4,561,342,360	2.92 %	$4.160000	$ 0.96	
optimum	ess	-1.61%	139.97 ( 4:15 pm edt)	142.90	-2.29	285,241	143.02	139.89	142.26	144.77	99.70	32.59m	147.3	4.6b	2.97	4.16	0.95	
paidcontent	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
pc-quote	ess	-1.61%	139.97	142.9	-2.29	285,241	143.02	139.89	142.26	144.77	99.70	33,121,160	148.1875	4,635,969,000		1.04		
personal-wealth-biz	ess	-1.61%	139.97	142.89	-2.29	285,241	143.02	139.89	142.26	144.77	99.70		147.88		2.91	4.146	0.962	
predictwallstreet	ess	-1.61%	139.97		-2.29	285,241												
raymond-james	ess	-1.61	139.97	142.90	-2.29	285,241	143.02	139.89	139.97	144.77	99.70		145.80				0.96	
renewable-energy-world	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
screamingmedia	ess	-1.61%	$	open: 142.90	-2.29	4,844	$143.02	$139.89	$142.26	$144.77	$99.70		151.98	$4.66b	2.97%	1.04	0.92	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	-1.61%	last trade: 139.97		change: -2.290								p/e ratio: 147.88					
smartmoney	ess	(-1.61%)	139.97	$142.90	-2.29	285,241	$143.02	$139.89	$142.26	$144.77	$99.70			4,636,000	2.92%	$1.04		
stocknod	ess	-1.610%	139.97 usd	142.90	-2.290	285,241	143.02	139.89	142.26	144.77	99.70	32,588,240						
stockpickr	ess	-1.61%	$139.97 -2.29 | -1.61%	142.90	-2.29	285.24k	143.02	139.89	142.26	144.77	99.70							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	-1.61%	139.97		-2.29													
streetinsider-com	ess	1.61%	139.97	$142.90	-2.29	285,241	$143.02	$139.89	$142.26	$144.77	$99.70		147.34				$0.95	
thecramerreport	ess		142.26	141.87	+0.32	219272	144.77	141.57										
thestree	ess	-1.61%	$139.97	142.9	-2.29	285241	143.02	139.89	142.26	-144.77	99.7	3.258824e7		4.625574786e9				
tickerspy	ess	-1.61%	$139.97	142.90	-2.29	285,241	143.02	139.89	142.26	144.77	99.70		148.2	4.5b	2.92%	$1.04		
tmx-quotemedia	ess	-1.61%	139.970	142.900	-2.290	285,241	143.020	139.890	142.260	144.770	99.700	32,588,240	149.70	4,561,375,953	2.972	1.040 usd	0.95	
updown	ess	-1.61%	$139.97	$142.90	-$2.29	280,257	$143.02	$139.89	$142.26	$144.77	$99.70	32.58b	148.31	$4.63b				
wallstreetsurvivor	ess	-1.61%	139.97	142.90	-2.29	284,101	143.02	139.89		144.77	100.27		149.70	$5b	2.90%	4.13 -	1.14	
yahoo-finance	ess	1.61%	139.97	142.89	2.29	285,241	143.02	139.89	142.26	144.77	99.70		145.50	4.56b	2.90%	4.16	0.96	
ycharts-com	ess	-1.61%	139.97		-2.29					144.77	99.70		145.80	4.50b	3.15%		0.96	
zacks	ess	(-1.61%)	139.97		-2.29	vol.  285,241	143.02	139.89		144.77	99.70		28.17	4.64 b	2.92	4.16	5.05	
advfn	nsit	2.41	18.67	18.36	0.44	194376	18.76	18.36										
barchart	nsit	+2.41%	18.67	18.36	+0.44	196,479	18.76	18.36	18.23	19.56	12.45		11.05	$865.54 m			+1.70	
barrons	nsit	2.41%	18.67	18.36	+0.44	185,885	18.76	18.36				46.81 million		$868.90 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	2.414%	18.670	18.360	0.440	194,376	18.760	18.360		19.56	12.45	46.715mil	10.918	872.172mil			1.710	
boston-com	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,376	18.76	18.36	18.23	19.56	12.45	46,715,171						
bostonmerchant	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,376	18.76	18.36	18.23	19.56	12.45	46,715,171						
business-insider	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,376	18.76	18.36	18.23	19.56	12.45	46,715,171						
chron	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,376	18.76	18.36	18.23	19.56	12.45	46,715,171						
cio-com	nsit	+2.41%	18.67 usd	18.36	+0.4400	194,376	18.76	18.36	18.23	19.56	12.45	46,715,171	10.98	872m				
cnn-money	nsit	+2.41%	18.67	18.36	+0.44	186,429	18.76	18.36	18.23				11.0	$872.2m				
easystockalterts	nsit	2.40%	18.67	18.36	+0.44	194176	18.76	18.36	18.23	19.56	12.45		10.98				1.70	
eresearch-fidelity-com	nsit	2.41%	18.6700	18.3600	0.4400	194,376	18.7600	18.3600	18.2300	19.5600	12.4500	46,715,000	10.72	$851.61m				
finance-abc7-com	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
financial-content	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	2.4%	$18.67	18.36	0.44	194,376	18.76	18.36	18.23	19.56	12.45	47 mil	11.0	872 mil	0.0	0.00	1.70	
finviz	nsit	2.41%	18.67			194,376			18.23	-4.55%	49.96%	46.72m	10.79	851.71m			1.69	
fool	nsit	+2.41%	$18.67	$18.36	0.44	186,429	$18.76	$18.36	$18.23	$19.56	$12.45		10.90	$872.17m				
foxbusiness	nsit		$18.67		+0.44	195,676			$18.23									
google-finance	nsit	(2.41%)	18.67	18.36	+0.44	194,376.00	18.76	18.36		19.56	12.45	46.72m	11.03	872.17m			1.69	
howthemarketworks	nsit	2.414%	18.67	18.36	0.44	186,229	18.76	18.36	18.23									
hpcwire	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,376	18.76	18.36	18.23	19.56	12.45	46,715,171						
insidestocks	nsit	+2.41%	18.67	18.36	+0.44	194376	18.76	18.36					price earnings ratio: 10.98					
investopedia	nsit	+2.41 %	$18.67	18.36	+0.44				18.23									
investorguide	nsit	+2.41%	18.67	18.36	+0.44		18.76	18.36		19.56	12.24		10.80	872.2m			1.688	
marketintellisearch	nsit	2.41 %	$18.67	$18.38	0.44	184.70k	$18.76	$18.36	$18.23			46.72m	10.79	0.85b	0.0 %		1.69	
marketwatch	nsit	+2.41%	$18.67	open: 18.36	+0.44	8,491	$18.76	$18.36	$18.23	$19.56	$12.45		11.10	$868.90m			1.68	
minyanville	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
msn-money	nsit	+2.41%	18.67	18.36	+0.44	194,376	18.76	18.36	18.23	19.56	12.45	46.72 mil	11.05	867.03 mil			1.69	
nasdaq-com	nsit	2.41%	$ 18.67	$ 18.36	0.44	194,376	$ 18.76	$ 18.36	$ 18.23	$ 19.56	$ 12.45	46,715,000	10.98	$ 872,169,050			$ 1.70	
optimum	nsit	+2.41%	18.67 ( 4:00 pm edt)	18.36	+0.44	186,229	18.76	18.36	18.23	19.56	12.45	46.72m	11.0	872.2m			1.70	
paidcontent	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
pc-quote	nsit	2.41%	18.67	18.36	0.44	194,376	18.76	18.36	18.23	19.56	12.45	45,614,060	10.78698	851,615,000				
personal-wealth-biz	nsit	+2.41%	18.67	18.38		195,676	18.76	18.36	18.23	19.56	12.24		10.80			0.00	1.688	
predictwallstreet	nsit	+2.41%	18.67		+0.44	194,376												
raymond-james	nsit	2.41	18.67	18.36	0.44	194,376	18.76	18.36	18.67	19.56	12.45		10.92				1.71	
renewable-energy-world	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
screamingmedia	nsit	+2.41%	$	open: 18.36	+0.44	8,491	$18.76	$18.36	$18.23	$19.56	$12.45		11.10	$868.90m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+2.41%	last trade: 18.67		change: 0.440								p/e ratio: 10.8					
smartmoney	nsit	(2.41%)	18.67	$18.36	0.44	194,376	$18.76	$18.36	$18.23	$19.56	$12.45			851,600	0.00%	$0.00		
stocknod	nsit	+2.414%	18.67 usd	18.36	+0.4400	194,176	18.76	18.36	18.23	19.56	12.45	46,715,171						
stockpickr	nsit	2.41%	$18.67 0.44 | 2.41%	18.36	0.44	194.38k	18.76	18.36	18.23	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	2.30%	18.65		+0.42													
streetinsider-com	nsit	2.41%	18.67	$18.36	+0.44	194,176	$18.76	$18.36	$18.23	$19.56	$12.45		10.98				$1.70	
thecramerreport	nsit		18.23	18.51	-0.33	289589	18.68	18.07										
thestree	nsit	2.41%	$18.67	18.36	0.44	194376	18.76	18.36	18.23	-19.56	12.45	4.6715171e7		8.67033574e8				
tickerspy	nsit	2.41%	$18.67	18.36	+0.44	186,429	18.76	18.36	18.23	19.56	12.45		10.8	851.5m	0.00%	$0.00		
tmx-quotemedia	nsit	2.41%	18.670	18.360	0.440	195,676	18.760	18.360	18.230	19.560	12.450	46,715,171	10.70	872,172,243			1.70	
updown	nsit	2.41%	$18.67	$18.36	$0.44	185,885	$18.76	$18.36	$18.23	$19.56	$12.45	46.71b	10.64	$852m				
wallstreetsurvivor	nsit	2.41%	18.67	18.36	0.44	186,229	18.76	18.36		19.56	12.45		10.70	$852m			1.61	
yahoo-finance	nsit	2.41%	18.67	18.38	0.44	194,376	18.76	18.36	18.23	19.56	12.45		11.06	872.17m			1.69	
ycharts-com	nsit	+2.30%	18.65		+0.42					19.56	12.45		11.04	864.61m	0.00%		1.69	
zacks	nsit	(2.41%)	18.67		0.44	vol.  194,376	18.76	18.36		19.56	12.45		10.85	851.61 m	0.00	0.00	1.68	
advfn	lpx	0.97	8.32	8.31	0.08	1814636	8.51	8.26										
barchart	lpx	+0.97%	8.32	8.31	+0.08	1,814,636	8.51	8.26	8.24	11.63	6.25		0.00	$1.10 b			-0.31	
barrons	lpx	0.97%	8.32	8.31	+0.08	1.751m	8.51	8.26				129.10 million		$1.12 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	0.971%	8.320	8.310	0.080	1,814,636	8.510	8.260		11.62	6.25	132.151mil		1,099.496mil			-0.240	
boston-com	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
bostonmerchant	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
business-insider	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
chron	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
cio-com	lpx	+0.97%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000		1b				
cnn-money	lpx	+0.97%	8.32	8.31	+0.08	1,814,636	8.51	8.26	8.24				nm	$1.1b				
easystockalterts	lpx	0.96%	8.32	8.31	+0.08	1814636	8.51	8.26	8.24	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	0.97%	8.3200	8.3100	0.0800	1,814,636	8.5100	8.2600	8.2400	11.6250	6.2500	132,151,000	nm	$1.09b				
finance-abc7-com	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
financial-content	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	1.0%	$8.32	8.31	0.08	1,814,636	8.51	8.26	8.24	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	0.97%	8.32			1,814,636			8.24	-28.46%	33.12%	132.15m		1.10b			-0.26	
fool	lpx	+0.97%	$8.32	$8.31	0.08	1,814,536	$8.51	$8.26	$8.24	$11.63	$6.25		0.00	$1.10b	6.70%	0.60		
foxbusiness	lpx		$8.32		+0.08	1,814,636			$8.24									
google-finance	lpx	(0.97%)	8.32	8.31	+0.08	1.81m	8.51	8.26		11.62	6.25	132.15m		1.10b			-0.26	
howthemarketworks	lpx	0.971%	8.32	8.31	0.08	1,752,166	8.51	8.26	8.24									
hpcwire	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
insidestocks	lpx	+0.97%	8.32	8.31	+0.08	1814600	8.51	8.26										
investopedia	lpx	+0.97 %	$8.32	8.31	+0.08				8.24									
investorguide	lpx	+0.97%	8.32	8.31	+0.08		8.51	8.26		11.63	6.25			1.099b			-0.305	
marketintellisearch	lpx	0.97 %	$8.32	$8.31	0.08	1799.30k	$8.51	$8.26	$8.24			132.15m	0.00	1.09b	0.0 %		-0.26	
marketwatch	lpx	+0.97%	$8.31	open: 8.31	+0.08	63,167	$8.51	$8.26	$8.24	$11.63	$6.25			$1.12b				
minyanville	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
msn-money	lpx	+0.97%	8.32	8.31	+0.08	1.81 mil	8.51	8.26	8.24	11.63	6.25	132.15 mil	-33.28	1.09 bil			-0.30	
nasdaq-com	lpx	0.97%	$ 8.32		0.08	1,814,636	$ 8.51	$ 8.26	$ 8.24	$ 11.625	$ 6.25	132,151,000		$ 1,099,496,320	7.28 %	$0.600000	$ -0.31	
optimum	lpx	+0.97%	8.32 ( 4:15 pm edt)	8.31	+0.08	1,814,636	8.51	8.26	8.24	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
pc-quote	lpx	0.97%	8.32	8.31	0.08	1,814,636	8.51	8.26	8.24	11.63	6.25	130,880,313	-32.96	1,088,924,000		0.15		
personal-wealth-biz	lpx	+0.97%	8.32	8.31		1,814,636	8.51	8.26	8.24	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	+0.97%	8.32		+0.08	1,814,636												
raymond-james	lpx	0.97	8.32	8.31	0.08	1,814,636	8.51	8.26	8.32	11.63	6.25						-0.25	
renewable-energy-world	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
screamingmedia	lpx	+0.97%	$	open: 8.31	+0.08	63,167	$8.51	$8.26	$8.24	$11.63	$6.25			$1.12b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	+0.97%	last trade: 8.32		change: 0.080													
smartmoney	lpx	(0.97%)	8.32	$8.31	0.08	1,814,636	$8.51	$8.26	$8.24	$11.62	$6.25			1,088,900	0.00%	$0.15		
stocknod	lpx	+0.9709%	8.320 usd	8.310	+0.0800	1,814,636	8.510	8.260	8.240	11.62	6.250	132,151,000						
stockpickr	lpx	0.97%	$8.32 0.08 | 0.97%	8.27	0.08	1.81m	8.51	8.26	8.24	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	1.09%	8.33		+0.09													
streetinsider-com	lpx	0.97%	8.32	$8.31	+0.08	1,814,636	$8.51	$8.26	$8.24	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.24	8.20	-0.03	2267349	8.315	8.16										
thestree	lpx	0.97%	$8.32	8.27	0.08	1814536	8.51	8.26	8.24	-11.63	6.25	1.32151e8		1.09288877e9				
tickerspy	lpx	0.97%	$8.32	8.31	+0.08	1,814,636	8.51	8.26	8.24	11.62	6.25		-33.0	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	0.97%	8.320	8.310	0.080	1,814,636	8.510	8.260	8.240	11.625	6.250	132,151,000		1,099,496,320			-0.31	
updown	lpx	0.97%	$8.32	$8.31	$0.08	1,749,274	$8.51	$8.26	$8.24	$11.62	$6.25	132.15b		$1.08b				
wallstreetsurvivor	lpx	0.97%	8.32	8.31	0.08	1,752,166	8.51	8.26		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	0.97%	8.32	8.31	0.08	1,814,636	8.51	8.26	8.24	11.63	6.25			1.10b			-0.31	
ycharts-com	lpx	+1.09%	8.33		+0.09					11.63	6.25			1.10b	0.00%		-0.30	
zacks	lpx	(0.97%)	8.32		0.08	vol.  1,814,636	8.51	8.26		11.63	6.25			1.09 b	0.00	0.00	-.19	
advfn	clr	1.60	66.55	65.88	1.05	960006	67.38	65.64										
barchart	clr	+1.60%	66.55	65.88	+1.05	960,006	67.38	65.64	65.50	73.48	38.23		33.57	$11.95 b			-0.24	
barrons	clr	1.60%	66.55	65.88	+1.05	959,757	67.38	65.64				169.78 million		$12.29 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	1.603%	66.550	65.880	1.050	960,006	67.380	65.640		73.48	38.23	180.533mil	36.366	12,014.480mil			1.830	
boston-com	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
bostonmerchant	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
business-insider	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
chron	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
cio-com	clr	+1.60%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094		12b				
cnn-money	clr	+1.60%	66.55	65.88	+1.05	957,557	67.38	65.64	65.50				nm	$12.0b				
easystockalterts	clr	1.59%	66.55	65.88	+1.05	960006	67.38	65.64	65.50	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	1.60%	66.5500	65.8800	1.0500	960,006	67.3800	65.6400	65.5000	73.4800	38.2300	180,533,000	nm	$11.82b				
finance-abc7-com	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
financial-content	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
finapps-forbes-com	clr	1.6%	$66.55	65.88	1.05	960,006	67.38	65.64	65.50	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	1.60%	66.55			960,006			65.50	-9.43%	74.08%	180.53m		11.82b			-0.24	
fool	clr	+1.60%	$66.55	$65.88	1.05	960,006	$67.38	$65.64	$65.50	$73.48	$38.23		0.00	$12.01b				
foxbusiness	clr		$66.55		+1.05	960,006			$65.50									
google-finance	clr	(1.60%)	66.55	65.88	+1.05	960,006.00	67.38	65.64		73.48	38.23	180.53m		12.01b			-0.24	
howthemarketworks	clr	1.603%	66.55	65.88	1.05	959,757	67.38	65.64	65.5									
hpcwire	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
insidestocks	clr	+1.60%	66.55	65.88	+1.05	959757	67.38	65.64					price earnings ratio: 123.24					
investopedia	clr	+1.60 %	$66.55	65.88	+1.05				65.50									
investorguide	clr	+1.60%	66.55	65.88	+1.05		67.38	65.64		73.48	38.23			11.939b			-0.249	
marketintellisearch	clr	1.6 %	$66.55	$65.88	1.05	876.10k	$67.38	$65.64	$65.50			180.53m	0.00	11.82b	0.0 %		-0.24	
marketwatch	clr	+1.60%	$66.55	open: 65.88	+1.05	62,637	$67.38	$65.64	$65.50	$73.48	$38.23			$12.29b				
minyanville	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
msn-money	clr	+1.60%	66.55	65.88	+1.05	960,006	67.38	65.64	65.50	73.48	38.23	180.53 mil	-277.29	11.76 bil			-0.24	
nasdaq-com	clr	1.6%	$ 66.55		1.05	959,757	$ 67.38	$ 65.64	$ 65.50	$ 73.48	$ 38.23	180,533,000		$ 12,014,471,150			$ -0.24	
optimum	clr	+1.60%	66.55 ( 4:15 pm edt)	65.88	+1.05	959,757	67.38	65.64	65.50	73.48	38.23	180.53m		12.0b			-0.24	
paidcontent	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
pc-quote	clr	1.60%	66.55	65.88	1.05	960,006	67.38	65.64	65.5	73.48	38.23	177,684,613	-272.91666	11,824,911,000				
personal-wealth-biz	clr	+1.60%	66.55	65.88		960,006	67.38	65.64	65.50	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+1.60%	66.55		+1.05	960,006												
raymond-james	clr	1.60	66.55	65.88	1.05	960,006	67.38	65.64	66.55	73.48	38.23						-0.24	
renewable-energy-world	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
screamingmedia	clr	+1.60%	$	open: 65.88	+1.05	62,637	$67.38	$65.64	$65.50	$73.48	$38.23			$12.29b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+1.60%	last trade: 66.55		change: 1.050													
smartmoney	clr	(1.60%)	66.55	$65.88	1.05	960,006	$67.38	$65.64	$65.50	$73.48	$38.23			11,824,900	0.00%	$0.00		
stocknod	clr	+1.603%	66.55 usd	65.88	+1.050	960,006	67.38	65.64	65.50	73.48	38.23	180,533,094						
stockpickr	clr	1.60%	$66.55 1.05 | 1.60%	65.88	1.05	959.76k	67.38	65.64	65.50	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	1.62%	66.56		+1.06													
streetinsider-com	clr	1.60%	66.55	$65.88	+1.05	960,006	$67.38	$65.64	$65.50	$73.48	$38.23						$-0.24	
thecramerreport	clr		65.12		0.00	0												
thestree	clr	1.6%	$66.55	65.88	1.05	959757	67.38	65.64	65.5	-73.48	38.23	1.80533094e8		1.1756315081e10				
tickerspy	clr	1.60%	$66.55	65.88	+1.05	960,006	67.38	65.64	65.50	73.48	38.23		-272.9	11.8b	0.00%	$0.00		
tmx-quotemedia	clr	1.60%	66.550	65.880	1.050	960,006	67.380	65.640	65.500	73.480	38.230	180,533,094		12,014,477,406			-0.24	
updown	clr	1.60%	$66.55	$65.88	$1.05	897,557	$67.38	$65.64	$65.50	$73.48	$38.23	180.53b		$11.82b				
wallstreetsurvivor	clr	1.60%	66.55	65.88	1.05	959,757	67.38	65.64		73.48	38.23			$12b			0.99	
yahoo-finance	clr	1.60%	66.55	65.88	1.05	960,006	67.38	65.64	65.50	73.48	38.23			11.94b			-0.25	
ycharts-com	clr	+1.62%	66.56		+1.06					73.48	38.23			11.96b	0.00%		-0.24	
zacks	clr	(1.60%)	66.55		1.05		67.38	65.64		73.48	38.23		33.76	11.82 b	0.00	0.00	1.94	
advfn	ofix	0.79	43.63	43.35	0.34	145222	43.93	43.22										
barchart	ofix	+0.79%	43.63	43.32	+0.34	144,761	43.93	43.22	43.29	43.93	26.00		21.23	$786.21 m			-0.50	
barrons	ofix	0.79%	43.63	43.35	+0.34	141,737	43.93	43.22				17.91 million		$787.56 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	0.785%	43.630	43.350	0.340	145,222	43.930	43.220		43.93	26.00	18.239mil	18.806	795.756mil			2.320	
boston-com	ofix	+0.7854%	43.63 usd	43.35	+0.3400	145,222	43.93	43.22	43.29	43.54	26.00	14,069,000						
bostonmerchant	ofix	+0.7854%	43.63 usd	43.35	+0.3400	145,222	43.93	43.22	43.29	43.54	26.00	14,069,000						
business-insider	ofix	+0.7854%	43.63 usd	43.35	+0.3400	145,222	43.93	43.22	43.29	43.54	26.00	14,069,000						
chron	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
cio-com	ofix	+0.79%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000		614m				
cnn-money	ofix	+0.79%today&rsquo;s change	43.63data as of 4:00pm et	43.35	+0.34	142,128	43.93	43.22	43.29				77.9	$613.8m				
easystockalterts	ofix	0.78%	43.63	43.35	+0.34	142228	43.93	43.22	43.29	43.54	26.00						0.00	
eresearch-fidelity-com	ofix	0.79%	43.6300	43.3500	0.3400	142,228	43.9300	43.2200	43.2900	43.5400	26.0000	18,239,000	nm	$789.57m				
finance-abc7-com	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
finance-abc7chicago-com	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
financial-content	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
finapps-forbes-com	ofix	0.8%	$43.63	43.35	0.34	142,228	43.93	43.22	43.29	43.54	26.00	18 mil		796 mil	0.0	0.00	-0.51	
finviz	ofix	0.79%	43.63			142,228			43.29	0.21%	67.81%	18.06m		781.82m			-0.50	
fool	ofix	+0.79%	$43.63	$43.35	0.34	142,128	$43.93	$43.22	$43.29	$43.54	$26.00		0.00	$787.74m				
foxbusiness	ofix		$43.63		+0.34	145,222			$43.29									
google-finance	ofix	(0.79%)	43.63	43.35	+0.34	142,228.00	43.93	43.22		43.93	26.00	18.24m		795.76m			-0.50	
howthemarketworks	ofix	0.785%	43.63	43.35	0.34	142,228	43.93	43.22	43.29									
hpcwire	ofix	+0.7854%	43.63 usd	43.35	+0.3400	145,222	43.93	43.22	43.29	43.54	26.00	14,069,000						
insidestocks	ofix	+0.79%	43.63	43.32	+0.34	145222	43.93	43.22					price earnings ratio: 21.28					
investopedia	ofix	+0.79 %	$43.63	43.35	+0.34				43.29									
investorguide	ofix	+0.79%	43.63	43.29	+0.34		43.93	43.22		40.70	26.00			787.7m			-0.52	
marketintellisearch	ofix	0.79 %	$43.63	$43.29	0.34	141.10k	$43.93	$43.22	$43.29			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	+0.79%	$43.63	open: 43.35	+0.34	3,381	$43.93	$43.22	$43.29	$43.93	$26.00			$787.56m				
minyanville	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
msn-money	ofix	+0.79%	43.63	43.35	+0.34	142,228	43.93	43.22	43.29	43.54	26.00	18.24 mil	-83.90	789.92 mil			-0.50	
nasdaq-com	ofix	0.79%	$ 43.63	$ 43.35	0.34	142,228	$ 43.93	$ 43.22	$ 43.29	$ 43.54	$ 26	18,055,000		$ 787,739,650			$ -0.50	
optimum	ofix	+0.79%	43.63 ( 4:00 pm edt)	43.35	+0.34	142,228	43.93	43.22	43.29	43.54	26.00	14.07m		613.8m				
paidcontent	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
pc-quote	ofix	0.79%	43.63	43.35	0.34	145,222	43.93	43.22	43.29	43.54	26.00	18,096,867	-83.25	789,566,000				
personal-wealth-biz	ofix	+0.79%	43.63	43.29		145,222	43.93	43.22	43.29	40.70	26.00					0.00	-0.52	
predictwallstreet	ofix	+0.79%	43.63		+0.34	142,228												
raymond-james	ofix	0.79	43.63	43.35	0.34	142,228	43.93	43.22	43.63	43.54	26.00						-0.49	
renewable-energy-world	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
screamingmedia	ofix	+0.79%	$	open: 43.35	+0.34	3,381	$43.93	$43.22	$43.29	$43.93	$26.00			$787.56m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	+0.79%	last trade: 43.63		change: 0.340													
smartmoney	ofix	(0.79%)	43.63	$43.35	0.34	142,228	$43.93	$43.22	$43.29	$43.54	$26.00			789,600	0.00%	$0.00		
stocknod	ofix	+0.7854%	43.63 usd	43.35	+0.3400	142,228	43.93	43.22	43.29	43.54	26.00	14,069,000						
stockpickr	ofix	0.79%	$43.63 0.34 | 0.79%	43.35	0.34	142.23k	43.93	43.22	43.29	43.54	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	0.60%	43.55		+0.26													
streetinsider-com	ofix	0.79%	43.63	$43.35	+0.34	142,228	$43.93	$43.22	$43.29	$43.54	$26.00						$0.00	
thecramerreport	ofix		43.29	43.10	-0.02	142982	43.45	42.82										
thestree	ofix	0.79%	$43.63	43.35	0.34	142228	43.93	43.22	43.29	-43.54	26.0	1.8055017e7		7.89919743e8				
tickerspy	ofix	0.79%	$43.63	43.35	+0.34	142,228	43.93	43.22	43.29	43.54	26.00		-83.2	780.2m	0.00%	$0.00		
tmx-quotemedia	ofix	0.79%	43.630	43.350	0.340	145,222	43.930	43.220	43.290	43.540	26.000	18,055,017		787,740,392			-0.51	
updown	ofix	0.79%	$43.63	$43.35	$0.34	141,737	$43.93	$43.22	$43.29	$43.54	$26.00	18.05b		$782m				
wallstreetsurvivor	ofix	0.79%	43.63	43.35	0.34	142,228	43.93	43.22		43.54	26.00			$790m			2.47	
yahoo-finance	ofix	0.79%	43.63	43.29	0.34	142,228	43.93	43.22	43.29	43.93	26.00			787.74m			-0.52	
ycharts-com	ofix	+0.60%	43.55		+0.26					43.50	26.00			784.77m	0.00%		-0.52	
zacks	ofix	(0.79%)	43.63		0.34	vol.  145,122	43.93	43.22		43.93	26.00		21.22	781.60 m	0.00	0.00	2.04	
advfn	jakk	-0.33	18.26	18.48	-0.06	95321	18.54	18.19										
barchart	jakk	-0.33%	18.26	18.48	-0.06	98,505	18.54	18.19	18.32	21.20	13.17		14.10	$493.20 m			+1.25	
barrons	jakk	0.33%	18.26	18.48	-0.06	95,321	18.54	18.19				34.51 million		$514.21 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	-0.328%	18.260	18.480	-0.060	95,321	18.540	18.190		21.20	13.17	27.207mil	18.079	496.803mil			1.010	
boston-com	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
bostonmerchant	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
business-insider	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
chron	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
cio-com	jakk	-0.33%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184	15.09	497m				
cnn-money	jakk	-0.33%	18.26	18.48	-0.06	95,321	18.54	18.19	18.32				15.1	$496.8m				
easystockalterts	jakk	-0.32%	18.26	18.48	-0.06	95321	18.54	18.19	18.32	21.21	13.17		15.09				1.21	
eresearch-fidelity-com	jakk	-0.33%	18.2600	18.4800	-0.0600	95,321	18.5400	18.1900	18.3200	21.2050	13.1701	27,207,000	14.66	$498.43m				
finance-abc7-com	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
financial-content	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	-0.3%	$18.26	18.48	-0.06	95,321	18.54	18.19	18.32	21.20	13.17	27 mil	14.6	497 mil	0.0	0.00	1.25	
finviz	jakk	-0.33%	18.26			95,321			18.32	-13.91%	38.65%	27.21m	13.73	496.85m			1.33	
fool	jakk	-0.33%	$18.26	$18.48	-0.06	95,321	$18.54	$18.19	$18.32	$21.20	$13.17		15.30	$496.80m				
foxbusiness	jakk		$18.26		-0.06	95,321			$18.32									
google-finance	jakk	(-0.33%)	18.26	18.48	-0.06	95,321.00	18.54	18.19		21.20	13.17	27.21m	13.74	496.80m			1.33	
howthemarketworks	jakk	-0.328%	18.26	18.48	-0.06	90,691	18.54	18.19	18.32									
hpcwire	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
insidestocks	jakk	-0.33%	18.26	18.48	-0.06	95300	18.54	18.19					price earnings ratio: 14.61					
investopedia	jakk	-0.33 %	$18.26	18.48	-0.06				18.32									
investorguide	jakk	-0.33%	18.26	18.48	-0.06		18.54	18.19		21.21	13.17		13.42	496.8m			1.365	
marketintellisearch	jakk	-0.33 %	$18.26	$18.48	-0.06	89.90k	$18.54	$18.19	$18.32			27.21m	13.77	0.50b	0.0 %		1.33	
marketwatch	jakk	-0.33%	$18.26	open: 18.48	-0.06	4,630	$18.54	$18.19	$18.32	$21.21	$13.17		11.58	$514.21m			1.58	
minyanville	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
msn-money	jakk	-0.33%	18.26	18.48	-0.06	95,321	18.54	18.19	18.32	21.21	13.17	27.21 mil	10.62	502.52 mil			1.33	
nasdaq-com	jakk	0.33%	$ 18.26	$ 18.48	0.06	95,321	$ 18.54	$ 18.19	$ 18.32	$ 21.205	$ 13.1701	27,207,000	14.61	$ 496,799,820			$ 1.25	
optimum	jakk	-0.33%	18.26 ( 4:30 pm edt)	18.48	-0.06	95,321	18.54	18.19	18.32	21.20	13.17	27.21m	15.1	496.8m			1.21	
paidcontent	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
pc-quote	jakk	-0.33%	18.26	18.48	-0.06	95,321	18.54	18.19	18.32	21.21	13.17	27,296,396	10.65116	498,432,000				
personal-wealth-biz	jakk	-0.33%	18.26	18.48	-0.06	95,321	18.54	18.19	18.32	21.21	13.17		13.42			0.00	1.365	
predictwallstreet	jakk	-0.33%	18.26		-0.06	95,321												
raymond-james	jakk	-0.33	18.26	18.48	-0.06	95,321	18.54	18.19	18.26	21.21	13.17		12.09				1.51	
renewable-energy-world	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
screamingmedia	jakk	-0.33%	$	open: 18.48	-0.06	4,630	$18.54	$18.19	$18.32	$21.21	$13.17		11.58	$514.21m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-0.33%	last trade: 18.26		change: -0.060								p/e ratio: 13.42					
smartmoney	jakk	(-0.33%)	18.26	$18.48	-0.06	95,321	$18.54	$18.19	$18.32	$21.20	$13.17			498,400	0.00%	$0.00		
stocknod	jakk	-0.3275%	18.26 usd	18.48	-0.0600	95,321	18.54	18.19	18.32	21.20	13.17	27,207,184						
stockpickr	jakk	-0.33%	$18.26 -0.06 | -0.33%	18.48	-0.06	95.32k	18.54	18.19	18.32	21.21	13.17							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	-0.49%	18.23		-0.09													
streetinsider-com	jakk	0.33%	18.26	$18.48	-0.06	95,321	$18.54	$18.19	$18.32	$21.21	$13.17		15.09				$1.21	
thecramerreport	jakk		18.32	18.42	-0.15	91445	18.71	18.24										
thestree	jakk	-0.33%	$18.26	18.48	-0.06	95321	18.54	18.19	18.32	-21.21	13.17	2.7207184e7		5.02516688e8				
tickerspy	jakk	-0.33%	$18.26	18.48	-0.06	95,321	18.54	18.19	18.32	21.20	13.17		10.7	498.6m	0.00%	$0.00		
tmx-quotemedia	jakk	-0.33%	18.260	18.480	-0.060	95,321	18.540	18.190	18.320	21.205	13.170	27,207,184	15.10	496,803,180			1.21	
updown	jakk	-0.33%	$18.26	$18.48	-$0.06	90,691	$18.54	$18.19	$18.32	$21.20	$13.17	27.20b	12.08	$498m				
wallstreetsurvivor	jakk	-0.33%	18.26	18.48	-0.06	90,691	18.54	18.19		21.21	14.11		15.10	$498m			1.52	
yahoo-finance	jakk	0.33%	18.26	18.48	0.06	95,321	18.54	18.19	18.32	21.21	13.17		13.38	496.80m			1.37	
ycharts-com	jakk	-0.49%	18.23		-0.09					21.20	13.17		13.81	492.39m	0.00%		1.32	
zacks	jakk	(-0.33%)	18.26		-0.06	vol.  95,321	18.54	18.19		21.21	13.17		13.98	498.43 m	0.00	0.00	1.31	
advfn	clw	0.98	67.31	67.05	0.65	42919	68.61	66.87										
barchart	clw	+0.98%	67.31	66.87	+0.65	42,919	68.61	66.87	66.66	85.25	52.05		11.96	$775.41 m			+6.68	
barrons	clw	0.98%	67.31	67.05	+0.65	40,959	68.61	66.87				11.83 million		$790.09 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	0.975%	67.310	67.050	0.650	42,919	68.610	66.870		85.25	52.05	11.519mil	12.396	775.361mil			5.430	
boston-com	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
bostonmerchant	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
business-insider	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
chron	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
cio-com	clw	+0.98%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260	10.08	775m				
cnn-money	clw	+0.98%	67.31	67.05	+0.65	42,919	68.61	66.87	66.66				10.1	$775.3m				
easystockalterts	clw	0.97%	67.31	67.05	+0.65	42919	68.61	66.87	66.66	85.25	50.75		10.08				6.68	
eresearch-fidelity-com	clw	0.98%	67.3100	67.0500	0.6500	42,919	68.6100	66.8700	66.6600	85.2500	52.0500	11,519,000	9.98	$767.86m				
finance-abc7-com	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
financial-content	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
finapps-forbes-com	clw	1.0%	$67.31	67.05	0.65	42,919	68.61	66.87	66.66	85.25	52.05	12 mil	10.1	775 mil	0.0	0.00	6.68	
finviz	clw	0.98%	67.31			42,919			66.66	-21.04%	29.32%	11.52m	10.08	775.41m			6.68	
fool	clw	+0.98%	$67.31	$67.05	0.65	40,959	$68.61	$66.87	$66.66	$85.25	$52.05		10.00	$775.36m				
foxbusiness	clw		$67.31		+0.65	42,919			$66.66									
google-finance	clw	(0.98%)	67.31	67.05	+0.65	42,919.00	68.61	66.87		85.25	52.05	11.52m	10.08	775.36m			6.68	
howthemarketworks	clw	0.975%	67.31	67.05	0.65	40,959	68.61	66.87	66.66									
hpcwire	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
insidestocks	clw	+0.98%	67.31	66.87	+0.65	40959	68.61	66.87					price earnings ratio: 12.02					
investopedia	clw	+0.98 %	$67.31	67.05	+0.65				66.66									
investorguide	clw	+0.98%	67.31	67.05	+0.65		68.61	66.87		85.25	52.05		10.01	775.3m			6.66	
marketintellisearch	clw	0.98 %	$67.31	$67.05	0.65	37.30k	$68.61	$66.87	$66.66			11.52m	9.98	0.77b	0.0 %		6.68	
marketwatch	clw	+0.98%	$67.31	open: 67.05	+0.65	1,960	$68.61	$66.87	$66.66	$85.25	$52.05		10.09	$790.09m			6.67	
minyanville	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
msn-money	clw	+0.98%	67.31	67.05	+0.65	42,919	68.61	66.87	66.66	85.25	52.05	11.52 mil	10.09	770.06 mil			6.68	
nasdaq-com	clw	0.98%	$ 67.31		0.65	42,919	$ 68.61	$ 66.87	$ 66.66	$ 85.25	$ 52.05	11,519,000	10.08	$ 775,343,890			$ 6.68	
optimum	clw	+0.98%	67.31 ( 4:15 pm edt)	67.05	+0.65	42,919	68.61	66.87	66.66	85.25	50.75	11.52m	10.1	775.4m			6.68	
paidcontent	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
pc-quote	clw	0.98%	67.31	67.05	0.65	42,919	68.61	66.87	66.66	85.25	52.05	11,407,763	9.994	767,857,000				
personal-wealth-biz	clw	+0.98%	67.31	67.05		42,919	68.61	66.87	66.66	85.25	52.05		10.01			0.00	6.66	
predictwallstreet	clw	+0.98%	67.31		+0.65	42,919												
raymond-james	clw	0.98	67.31	67.05	0.65	42,919	68.61	66.87	67.31	85.25	52.05		9.78				6.88	
renewable-energy-world	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
screamingmedia	clw	+0.98%	$	open: 67.05	+0.65	1,960	$68.61	$66.87	$66.66	$85.25	$52.05		10.09	$790.09m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	+0.98%	last trade: 67.31		change: 0.650								p/e ratio: 10.01					
smartmoney	clw	(0.98%)	67.31	$67.05	0.65	42,919	$68.61	$66.87	$66.66	$85.25	$52.05			767,900	0.00%	$0.00		
stocknod	clw	+0.9751%	67.31 usd	67.05	+0.6500	42,919	68.61	66.87	66.66	85.25	50.75	11,519,260						
stockpickr	clw	0.98%	$67.31 0.65 | 0.98%	67.05	0.65	42.92k	68.61	66.87	66.66	85.25	52.05							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	0.99%	67.32		+0.66													
streetinsider-com	clw	0.98%	67.31	$67.05	+0.65	42,919	$68.61	$66.87	$66.66	$85.25	$50.75		10.08				$6.68	
thecramerreport	clw		66.66	66.68	-0.19	62299	67.61	66.32										
thestree	clw	0.98%	$67.31	67.05	0.65	42919	68.61	66.87	66.66	-85.25	52.05	1.151926e7		7.70062531e8				
tickerspy	clw	0.98%	$67.31	67.05	+0.65	42,919	68.61	66.87	66.66	85.25	52.05		10.0	767.8m	0.00%	$0.00		
tmx-quotemedia	clw	0.98%	67.310	67.050	0.650	42,919	68.610	66.870	66.660	85.250	52.050	11,519,260	10.00	775,361,391			6.68	
updown	clw	0.98%	$67.31	$67.05	$0.65	40,959	$68.61	$66.87	$66.66	$85.25	$52.05	11.51b	9.70	$768m				
wallstreetsurvivor	clw	0.98%	67.31	67.05	0.65	40,959	68.61	66.87		85.25	60.88		10.00	$768m			6.24	
yahoo-finance	clw	0.98%	67.31	67.05	0.65	42,919	68.61	66.87	66.66	85.25	52.05		10.11	775.34m			6.66	
ycharts-com	clw	+0.99%	67.32		+0.66					85.25	50.75		10.09	775.53m	0.00%		6.67	
zacks	clw	(0.98%)	67.31		0.65	vol.  42,919	68.61	66.87		85.25	50.75		11.93	767.86 m	0.00	0.00	5.59	
advfn	yum	1.09	55.58	55.41	0.6	6263804	56.55	55.4										
barchart	yum	+0.63%	55.58	55.41	+0.35	6,267,004	56.55	55.40	55.23	56.78	38.65		21.60	$25.98 b	1.8%	$1.00	+2.43	
barrons	yum	1.09%	55.58	55.41	+0.60	5.682m	56.55	55.40				486.00 million		$25.89 billion	1.80%	$0.25		
bloomberg	yum	1.091%	55.580	55.410	0.600	6,263,804	56.550	55.400		57.04	39.42	465.566mil	20.974	25,876.160mil	2.177	0.250 regular cash	2.570	
boston-com	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,263,804	56.55	55.40	55.23	57.04	39.42	465,566,072						
bostonmerchant	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,263,804	56.55	55.40	55.23	57.04	39.42	465,566,072						
business-insider	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,263,804	56.55	55.40	55.23	57.04	39.42	465,566,072						
chron	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,216,387	56.55	55.40	55.23	57.04	39.42	465,566,072						
cio-com	yum	+0.63%	55.58 usd	55.41	+0.3500	6,216,387	56.55	55.40	55.23	57.04	39.42	465,566,072	22.87	26b	1.8	1		
cnn-money	yum	+1.09%	55.58	55.41	+0.60	6,218,087	56.55	55.40	54.98				22.9	$25.9b	1.80%			
easystockalterts	yum	0.63%	55.58	55.41	+0.35	6178526	56.55	55.40	55.23	57.04	39.42		22.87				2.43	
eresearch-fidelity-com	yum	1.09%	55.5800	55.4100	0.6000	6,216,387	56.5500	55.4000	54.9800	57.0400	39.4200	465,566,000	22.73	$25.71b	1.81%	$0.250000		
finance-abc7-com	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,197,490	56.55	55.40	55.23	57.04	39.42	465,566,072						
finance-abc7chicago-com	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,198,390	56.55	55.40	55.23	57.04	39.42	465,566,072						
financial-content	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,198,390	56.55	55.40	55.23	57.04	39.42	465,566,072						
finapps-forbes-com	yum	1.1%	$55.58	55.41	0.60	6,198,865	56.55	55.40	54.98	57.04	39.42	466 mil	22.9	26 bil	1.8	1.00	2.43	
finviz	yum	0.63%	55.58			6,175,926			55.23	-2.56%	43.19%	465.57m	22.73	25.71b		1.00	2.43	
fool	yum	+1.09%	$55.58	$55.41	0.60	6,157,596	$56.55	$55.40	$54.98	$57.04	$39.42		22.80	$25.88b	2.40%	1.00		
foxbusiness	yum		$55.58		+0.35	6,392,526			$55.23									
google-finance	yum	(1.09%)	55.58	55.41	+0.60	6.22m	56.55	55.40		57.04	39.42	465.57m	22.85	25.88b	1.80	0.25	2.43	
howthemarketworks	yum	0.634%	55.58	55.41	0.35	5,627,176	56.55	55.4	55.23									
hpcwire	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,247,954	56.55	55.40	55.23	57.04	39.42	465,566,072						
insidestocks	yum	+1.09%	55.58	55.41	+0.60	6340074	56.55	55.40					price earnings ratio: 21.63					
investopedia	yum	+0.63 %	$55.58	55.41	+0.35				55.23									
investorguide	yum	+1.09%	55.58	55.41	+0.60		56.55	55.40		56.98	38.25		22.72	25.876b			2.42	
marketintellisearch	yum	1.09 %	$55.58	$55.41	0.60	5227.80k	$56.55	$55.40	$54.98			465.57m	22.73	25.71b	1.81 %		2.43	
marketwatch	yum	+1.09%	$57.20	open: 55.41	+0.60	1.00m	$56.55	$55.40	$54.98	$57.04	$39.42		22.87	$25.89b	1.80%	0.25	2.43	
minyanville	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,192,315	56.55	55.40	55.23	57.04	39.42	465,566,072						
msn-money	yum	+1.09%	55.58	55.41	+0.60	6.19 mil	56.55	55.40	54.98	57.04	39.42	465.57 mil	22.97	25.84 bil	1.80%	1.00	2.43	
nasdaq-com	yum	0.63%	$ 55.58		0.35	6,124,679	$ 56.55	$ 55.40	$ 55.23	$ 57.04	$ 39.42	465,566,000	22.87	$ 25,876,158,280	1.81 %	$1.000000	$ 2.43	
optimum	yum	+0.63%	55.58 ( 4:15 pm edt)	55.41	+0.35	6,102,980	56.55	55.40	55.23	57.04	39.42	465.57m	22.9	25.9b	1.80	1.00	2.43	
paidcontent	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,195,915	56.55	55.40	55.23	57.04	39.42	465,566,072						
pc-quote	yum	1.09%	55.58	55.41	0.60	6,284,709	56.55	55.4	54.98	57.04	39.42	462,634,221	22.82231	25,713,210,000		0.25		
personal-wealth-biz	yum	+1.09%	55.58	55.41		6,392,526	56.55	55.40	54.98	56.98	38.25		22.72		1.75	0.96	2.42	
predictwallstreet	yum	+2.69%	56.46		+1.48	3,094,943												
raymond-james	yum	1.09	55.58	55.41	0.60	6,210,640	56.55	55.40	55.58	57.04	39.42		22.14				2.51	
renewable-energy-world	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,210,640	56.55	55.40	55.23	57.04	39.42	465,566,072						
screamingmedia	yum	+1.09%	$	open: 55.41	+0.60	970,744	$56.55	$55.40	$54.98	$57.04	$39.42		22.87	$25.89b	1.80%	0.25	2.43	
scroli	yum	1.09%	yum 55.58	55.41	0.60	4,645,132	56.55	55.40	54.98	57.04	39.42		22.85				2.43	
simple-stock-quotes	yum	+1.09%	last trade: 55.58		change: 0.600								p/e ratio: 22.72					
smartmoney	yum	(1.09%)	55.58	$55.41	0.60	6,209,740	$56.55	$55.40	$54.98	$57.04	$39.42			25,713,200	1.81%	$0.25		
stocknod	yum	+0.6337%	55.58 usd	55.41	+0.3500	6,209,740	56.55	55.40	55.23	57.04	39.42	465,566,072						
stockpickr	yum	0.63%	$55.58 0.35 | 0.63%	55.41	0.35	6.14m	56.55	55.40	55.23	57.04	39.42							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	3.66%	57.25		+2.02													
streetinsider-com	yum	0.63%	55.58	$55.41	+0.35	6,178,526	$56.55	$55.40	$55.23	$57.04	$39.42		22.87				$2.43	
thecramerreport	yum		55.545	55.36	+0.035	731428	55.54	55.23										
thestree	yum	0.63%	$55.58	55.41	0.35	6144395	56.55	55.4	55.23	-57.04	39.42	4.65566072e8		2.5843572657e10				
tickerspy	yum	1.09%	$55.58	55.41	+0.60	6,179,026	56.55	55.40	54.98	57.04	39.42		22.8	25.7b	1.81%	$0.25		
tmx-quotemedia	yum	1.09%	55.580	55.410	0.600	6,392,526	56.550	55.400	54.980	57.040	39.420	465,566,072	22.70	25,876,162,282	1.811	0.250 usd	2.43	
updown	yum	1.09%	$55.58	$55.41	$0.60	5,263,172	$56.55	$55.40	$54.98	$57.04	$39.42	465.56b	22.05	$25.71b				
wallstreetsurvivor	yum	0.63%	55.58	55.41	0.35	5,627,176	56.55	55.40		57.04	40.51		22.70	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	1.09%	55.58	55.41	0.60	6,199,840	56.55	55.40	54.98	57.04	39.42		22.97	25.88b	1.80%	1.00	2.42	
ycharts-com	yum	+3.49%	57.16		+1.93					57.00	39.42		23.62	26.72b	1.84%		2.42	
zacks	yum	(1.09%)	55.58		0.60	vol.  6,230,162	56.55	55.40		57.04	39.42		21.49	25.71 b	1.81	1.00	2.57	
advfn	bldr	2.82	2.19	2.12	0.06	55876	2.19	2.12										
barchart	bldr	+3.30%	2.19	2.12	+0.07	64,885	2.19	2.12	2.12	3.39	1.43		0.00	$211.93 m			-0.90	
barrons	bldr	3.30%	2.19	2.12	+0.07	55,876	2.19	2.12				91.68 million		$212.89 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	3.302%	2.190	2.120	0.070	55,876	2.190	2.120		3.39	1.43	96.768mil		211.923mil			-0.590	
boston-com	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
bostonmerchant	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
business-insider	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
chron	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
cio-com	bldr	+3.30%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427		212m				
cnn-money	bldr	+3.30%	2.19	2.12	+0.07	55,876	2.19	2.12	2.12				nm	$211.9m				
easystockalterts	bldr	3.30%	2.19	2.12	+0.07	55876	2.19	2.12	2.12	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	3.30%	2.1900	2.1200	0.0700	55,876	2.1900	2.1200	2.1200	3.3900	1.4300	96,768,000	nm	$205.15m				
finance-abc7-com	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
financial-content	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	3.3%	$2.19	2.12	0.07	55,876	2.19	2.12	2.12	3.39	1.43	97 mil		212 mil	0.0	0.00	-0.90	
finviz	bldr	3.30%	2.19			55,876			2.12	-35.40%	53.15%	96.77m		211.93m			-0.89	
fool	bldr	+3.30%	$2.19	$2.12	0.07	55,876	$2.19	$2.12	$2.12	$3.39	$1.43		0.00	$211.92m				
foxbusiness	bldr		$2.19		+0.07	55,876			$2.12									
google-finance	bldr	(3.30%)	2.19	2.12	+0.07	55,876.00	2.19	2.12		3.39	1.43	96.77m		211.92m			-0.89	
howthemarketworks	bldr	3.302%	2.19	2.12	0.07	48,392	2.19	2.12	2.12									
hpcwire	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
insidestocks	bldr	+3.30%	2.19	2.12	+0.07	55876	2.19	2.12										
investopedia	bldr	+3.30 %	$2.19	2.12	+0.07				2.12									
investorguide	bldr	+3.30%	2.19	2.12	+0.07		2.19	2.12		3.47	1.43			207.8m			-0.899	
marketintellisearch	bldr	3.3 %	$2.19	$2.12	0.07	27.50k	$2.19	$2.12	$2.12			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	+3.30%	$2.19	open: 2.12	+0.07	8,984	$2.19	$2.12	$2.12	$3.39	$1.43			$212.89m				
minyanville	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
msn-money	bldr	+3.30%	2.19	2.12	+0.07	55,876	2.19	2.12	2.12	3.39	1.43	96.77 mil	-2.52	203.21 mil			-0.90	
nasdaq-com	bldr	3.3%	$ 2.19	$ 2.12	0.07	55,876	$ 2.19	$ 2.12	$ 2.12	$ 3.39	$ 1.43	96,768,000		$ 211,921,920			$ -0.90	
optimum	bldr	+3.30%	2.19 ( 4:30 pm edt)	2.12	+0.07	55,876	2.19	2.12	2.12	3.39	1.43	96.77m		211.9m			-0.89	
paidcontent	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
pc-quote	bldr	3.30%	2.19	2.12	0.07	55,876	2.19	2.12	2.12	3.39	1.43	93,674,977	-2.43678	205,148,000				
personal-wealth-biz	bldr	+3.30%	2.19	2.12		55,876	2.19	2.12	2.12	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+3.30%	2.19		+0.07	55,876												
raymond-james	bldr	3.30	2.19	2.12	0.07	55,876	2.19	2.12	2.19	3.39	1.47						-0.89	
renewable-energy-world	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
screamingmedia	bldr	+3.30%	$	open: 2.12	+0.07	8,984	$2.19	$2.12	$2.12	$3.39	$1.43			$212.89m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+3.30%	last trade: 2.19		change: 0.070													
smartmoney	bldr	(3.30%)	2.19	$2.12	0.07	55,876	$2.19	$2.12	$2.12	$3.39	$1.43			205,100	0.00%	$0.00		
stocknod	bldr	+3.302%	2.190 usd	2.120	+0.0700	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427						
stockpickr	bldr	3.30%	$2.19 0.07 | 3.30%	2.12	0.07	55.88k	2.19	2.12	2.12	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	3.30%	2.19		+0.07													
streetinsider-com	bldr	3.30%	2.19	$2.12	+0.07	55,876	$2.19	$2.12	$2.12	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.12	2.12	+0.02	71487	2.15	2.08										
thestree	bldr	3.3%	$2.19	2.12	0.07	55876	2.19	2.12	2.12	-3.39	1.43	9.6768427e7		2.03213697e8				
tickerspy	bldr	3.30%	$2.19	2.12	+0.07	55,876	2.19	2.12	2.12	3.39	1.43		-2.4	205.1m	0.00%	$0.00		
tmx-quotemedia	bldr	3.30%	2.190	2.120	0.070	55,876	2.190	2.120	2.120	3.390	1.430	96,768,427		211,922,855			-0.90	
updown	bldr	3.30%	$2.19	$2.12	$0.07	47,292	$2.19	$2.12	$2.12	$3.39	$1.43	96.76b		$205m				
wallstreetsurvivor	bldr	3.30%	2.19	2.12	0.07	48,392	2.19	2.12		3.39	1.43			$205m			-1.04	
yahoo-finance	bldr	3.30%	2.19	2.12	0.07	55,876	2.19	2.12	2.12	3.39	1.43			207.84m			-0.90	
ycharts-com	bldr	+3.30%	2.19		+0.07					3.39	1.43			211.93m	0.00%		-0.88	
zacks	bldr	(3.30%)	2.19		0.07	vol.  55,876	2.19	2.12		3.39	1.43			205.15 m	0.00	0.00	-.53	
advfn	chkp	0.19	57.46	57.8	0.11	1673573	58.03	57.28										
barchart	chkp	+0.19%	57.46	57.80	+0.11	1,465,578	58.03	57.28	57.35	58.57	32.23		23.79	$11.97 b			+2.23	
barrons	chkp	0.19%	57.46	57.80	+0.11	1.666m	58.03	57.28				212.93 million		$12.13 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	0.192%	57.460	57.800	0.110	1,673,573	58.030	57.280		58.57	31.39	207.621mil	25.767	11,929.900mil			2.230	
boston-com	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
bostonmerchant	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
business-insider	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
chron	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
cio-com	chkp	+0.19%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392		12b				
cnn-money	chkp	+0.19%	57.46	57.80	+0.11	1,639,431	58.03	57.28	57.35				48.3	$12.0b				
easystockalterts	chkp	0.19%	57.46	57.80	+0.11	1663588	58.03	57.28	57.35	58.57	30.53						0.00	
eresearch-fidelity-com	chkp	0.19%	57.4600	57.8000	0.1100	1,673,573	58.0300	57.2800	57.3500	58.5700	31.3900	208,415,000	25.72	$11.95b				
finance-abc7-com	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
finance-abc7chicago-com	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
financial-content	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
finapps-forbes-com	chkp	0.2%	$57.46	57.80	0.11	1,673,573	58.03	57.28	57.35	58.57	31.39	208 mil	25.8	12 bil	0.0	0.00	2.23	
finviz	chkp	0.19%	57.46			1,673,373			57.35	-1.90%	83.05%	244.05m	47.40	14.00b			1.21	
fool	chkp	+0.19%	$57.46	$57.80	0.11	1,666,560	$58.03	$57.28	$57.35	$58.57	$31.39		25.70	$11.98b				
foxbusiness	chkp		$57.46		+0.11	1,674,473			$57.35									
google-finance	chkp	(0.19%)	57.46	57.80	+0.11	1.67m	58.03	57.28		58.57	31.39	208.41m	25.71	11.98b			2.23	
howthemarketworks	chkp	0.192%	57.46	57.8	0.11	1,671,491	58.03	57.28	57.35									
hpcwire	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
insidestocks	chkp	+0.19%	57.46	57.80	+0.11	1431626	58.03	57.28					price earnings ratio: 22.27					
investopedia	chkp	+0.17 %	$57.45	57.80	+0.10				57.35									
investorguide	chkp	+0.19%	57.46	57.72	+0.11		58.03	57.28		58.57	31.39		25.60	11.962b			2.24	
marketintellisearch	chkp	0.24 %	$57.49	$57.80	0.14	1656.50k	$58.03	$57.28	$57.35			244.05m	47.40	14.00b	0.0 %		1.21	
marketwatch	chkp	+0.19%	$57.55	open: 57.80	+0.11	8,903	$58.03	$57.28	$57.35	$58.57	$32.34		25.51	$12.13b			2.25	
minyanville	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
msn-money	chkp	+0.19%	57.46	57.80	+0.11	1.67 mil	58.03	57.28	57.35	58.57	31.39	208.41 mil	24.87	11.95 bil			2.24	
nasdaq-com	chkp	0.19%	$ 57.46	$ 57.80	0.11	1,673,573	$ 58.03	$ 57.28	$ 57.35	$ 58.57	$ 31.39	207,589,000	25.77	$ 11,928,063,940			$ 2.23	
optimum	chkp	+0.17%	57.45 ( 3:54 pm edt)	57.80	+0.10	1,570,575	58.03	57.28	57.35	58.57	30.53	209.10m		12.0b				
paidcontent	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
pc-quote	chkp	0.19%	57.46	57.8	0.11	1,674,473	58.03	57.28	57.35	58.57	31.39	207,191,603	24.82684	11,905,230,000				
personal-wealth-biz	chkp	+0.19%	57.46	57.72		1,674,273	58.03	57.28	57.35	58.57	31.39		25.60			0.00	2.24	
predictwallstreet	chkp	+0.19%	57.46		+0.11	1,673,573												
raymond-james	chkp	0.19	57.46	57.80	0.11	1,673,573	58.03	57.28	57.46	58.57	31.39		25.09				2.29	
renewable-energy-world	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
screamingmedia	chkp	+0.19%	$	open: 57.80	+0.11	8,903	$58.03	$57.28	$57.35	$58.57	$32.34		25.51	$12.13b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	+0.19%	last trade: 57.46		change: 0.110								p/e ratio: 25.6					
smartmoney	chkp	(0.19%)	57.46	$57.80	0.11	1,673,573	$58.03	$57.28	$57.35	$58.57	$31.39			11,975,500	0.00%	$0.00		
stocknod	chkp	+0.1918%	57.46 usd	57.80	+0.1100	1,671,491	58.03	57.28	57.35	58.57	30.53	209,099,392						
stockpickr	chkp	0.19%	$57.46 0.11 | 0.19%	57.80	0.11	1.67m	58.03	57.28	57.35	58.57	31.39							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	0.23%	57.48		+0.13													
streetinsider-com	chkp	0.19%	57.46	$57.80	+0.11	1,663,588	$58.03	$57.28	$57.35	$58.57	$30.53						$0.00	
thecramerreport	chkp		57.35	57.26	+0.02	1368235	57.94	57.26										
thestree	chkp	0.19%	$57.46	57.8	0.11	1665670	58.03	57.28	57.35	-58.57	31.39	2.08414687e8		1.1971357816e10				
tickerspy	chkp	0.28%	$57.51	57.80	+0.16	1,626,077	58.03	57.28	57.35	58.57	31.39		24.8	11.9b	0.00%	$0.00		
tmx-quotemedia	chkp	0.19%	57.460	57.800	0.110	1,674,473	58.030	57.280	57.350	58.570	31.390	208,414,687	25.70	11,975,507,915			2.23	
updown	chkp	0.19%	$57.46	$57.80	$0.11	1,664,470	$58.03	$57.28	$57.35	$58.57	$31.39	208.41b	25.00	$11.95b			2.29	
wallstreetsurvivor	chkp	0.19%	57.46	57.80	0.11	1,671,491	58.03	57.28		58.57	33.24		25.70	$12b			2.13	
yahoo-finance	chkp	0.19%	57.46	57.72	0.11	1,673,373	58.03	57.28	57.35	58.57	31.39		25.65	11.96b			2.24	
ycharts-com	chkp	+0.23%	57.48		+0.13					58.40	30.53		25.78	11.98b	0.00%		2.23	
zacks	chkp	(0.19%)	57.46		0.11	vol.  1,670,973	58.03	57.28		58.57	30.53		23.8	11.91 b	0.00	0.00	2.41	
advfn	uve	0.85	4.75	4.72	0.04	121204	4.8	4.7										
barchart	uve	+0.85%	4.75	4.72	+0.04	121,204	4.80	4.70	4.71	6.05	3.92		5.91	$187.10 m	8.46%	$0.40	+1.12	
barrons	uve	0.85%	4.75	4.72	+0.04	118,119	4.80	4.70				40.25 million		$188.39 million	8.42%	$0.1		
bloomberg	uve	0.849%	4.750	4.720	0.040	121,204	4.800	4.700		6.05	4.00	39.388mil	7.197	187.093mil	4.211	0.100 regular cash	0.660	
boston-com	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
bostonmerchant	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
business-insider	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
chron	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
cio-com	uve	+0.85%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998	4.358	187m	8.4	0.4		
cnn-money	uve	+0.85%	4.75	4.72	+0.04	121,204	4.80	4.70	4.71				4.4	$187.1m	8.42%			
easystockalterts	uve	0.85%	4.75	4.72	+0.04	121204	4.80	4.70	4.71	6.05	4.00		4.36				1.09	
eresearch-fidelity-com	uve	0.85%	4.7500	4.7200	0.0400	121,204	4.8000	4.7000	4.7100	6.0500	4.0000	39,388,000	4.36	$185.52m	8.49%	$0.100000		
finance-abc7-com	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
financial-content	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
finapps-forbes-com	uve	0.9%	$4.75	4.72	0.04	121,204	4.80	4.70	4.71	6.05	4.00	39 mil		187 mil	8.4	0.40		
finviz	uve	0.85%	4.75			121,204			4.71	-20.16%	23.38%	39.39m	4.36	187.10m		0.40	1.09	
fool	uve	+0.85%	$4.75	$4.72	0.04	121,204	$4.80	$4.70	$4.71	$6.05	$4.00		4.30	$187.09m	8.10%	0.40		
foxbusiness	uve		$4.75		+0.04	121,204			$4.71									
google-finance	uve	(0.85%)	4.75	4.72	+0.04	121,204.00	4.80	4.70		6.05	4.00	39.39m	4.36	187.09m	8.42	0.10	1.09	
howthemarketworks	uve	0.849%	4.75	4.72	0.04	118,119	4.8	4.7	4.71									
hpcwire	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
insidestocks	uve	+0.85%	4.75	4.72	+0.04	121200	4.80	4.70										
investopedia	uve	+0.85 %	$4.75	4.72	+0.04				4.71									
investorguide	uve	+0.85%	4.75	4.72	+0.04		4.80	4.70		6.05	3.98		4.32	187.1m			1.091	
marketintellisearch	uve	0.85 %	$4.75	$4.72	0.04	117.10k	$4.80	$4.70	$4.71			39.39m	4.32	0.19b	8.49 %		1.09	
marketwatch	uve	+0.85%	$4.75	open: 4.72	+0.04	3,085	$4.80	$4.70	$4.71	$6.05	$4.00		4.25	$188.39m	8.42%	0.10	1.12	
minyanville	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
msn-money	uve	+0.85%	4.75	4.72	+0.04	121,204	4.80	4.70	4.71	6.05	4.00	39.39 mil	4.36	186.31 mil	8.46%	0.40	1.09	
nasdaq-com	uve	0.85%	$ 4.75		0.04	121,204	$ 4.80	$ 4.70	$ 4.71	$ 6.05	$ 4	39,388,000	4.24	$ 187,093,000	8.49 %	$0.400000	$ 1.12	
optimum	uve	+0.85%	4.75 ( 4:15 pm edt)	4.72	+0.04	121,204	4.80	4.70	4.71	6.05	4.00	39.39m	4.4	187.1m	8.42	0.40	1.09	
paidcontent	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
pc-quote	uve	0.85%	4.75	4.72	0.04	121,204	4.8	4.7	4.71	6.05	4.00	39,056,316	4.3211	185,518,000		0.1		
personal-wealth-biz	uve	+0.85%	4.75	4.72		121,204	4.80	4.70	4.71	6.05	3.98		4.32		6.37	0.30	1.091	
predictwallstreet	uve	+0.85%	4.75		+0.04	121,204												
raymond-james	uve	0.85	4.75	4.72	0.04	121,204	4.80	4.70	4.75	6.05	4.00		4.24				1.12	
renewable-energy-world	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
screamingmedia	uve	+0.85%	$	open: 4.72	+0.04	3,085	$4.80	$4.70	$4.71	$6.05	$4.00		4.25	$188.39m	8.42%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	+0.85%	last trade: 4.75		change: 0.040								p/e ratio: 4.32					
smartmoney	uve	(0.85%)	4.75	$4.72	0.04	121,204	$4.80	$4.70	$4.71	$6.05	$4.00			185,500	8.49%	$0.10		
stocknod	uve	+0.8493%	4.750 usd	4.720	+0.0400	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998						
stockpickr	uve	0.85%	$4.75 0.04 | 0.85%	4.72	0.04	121.20k	4.80	4.70	4.71	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	0.85%	4.75		+0.04													
streetinsider-com	uve	0.85%	4.75	$4.72	+0.04	121,204	$4.80	$4.70	$4.71	$6.05	$4.00		4.36				$1.09	
thecramerreport	uve		4.71	4.75	-0.02	55347	4.78	4.70										
thestree	uve	0.85%	$4.75	4.72	0.04	121204	4.8	4.7	4.71	-6.05	4.0	3.9387998e7		1.86305231e8				
tickerspy	uve	0.85%	$4.75	4.72	+0.04	121,204	4.80	4.70	4.71	6.05	4.00		4.3	185.5m	8.49%	$0.10		
tmx-quotemedia	uve	0.85%	4.750	4.720	0.040	121,204	4.800	4.700	4.710	6.050	4.000	39,387,998	4.30	187,092,991	8.421	0.100 usd	1.09	
updown	uve	0.85%	$4.75	$4.72	$0.04	118,119	$4.80	$4.70	$4.71	$6.05	$4.00	39.38b	4.21	$186m				
wallstreetsurvivor	uve	0.85%	4.75	4.72	0.04	118,119	4.80	4.70		6.05	4.00		4.30	$186m	8.50%	0.32 -	0.92	
yahoo-finance	uve	0.85%	4.75	4.72	0.04	121,204	4.80	4.70	4.71	6.05	4.00		4.35	187.09m	8.50%	0.40	1.09	
ycharts-com	uve	+0.85%	4.75		+0.04					6.05	4.00		4.24	187.10m	8.43%		1.12	
zacks	uve	(0.85%)	4.75		0.04	vol.  121,204	4.80	4.70		6.05	4.00		5.89	185.52 m	8.49	0.40	.8	
advfn	clp	-0.66	21.02	21.33	-0.14	723841	21.33	20.94										
barchart	clp	-0.66%	21.02	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.32		20.62	$1.70 b	2.85%	$0.60	-0.64	
barrons	clp	0.66%	21.02	21.33	-0.14	707,139	21.33	20.94				71.92 million		$1.79 billion	2.85%	$0.15		
bloomberg	clp	-0.662%	21.020	21.330	-0.140	723,841	21.330	20.940		21.58	14.67	83.475mil		1,754.643mil	2.853	0.150 regular cash	-0.530	
boston-com	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
bostonmerchant	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
business-insider	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
chron	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
cio-com	clp	-0.66%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943		2b	2.8	0.6		
cnn-money	clp	-0.66%today&rsquo;s change	21.02data as of 4:03pm et	21.33	-0.14	706,939	21.33	20.94	21.16				nm	$1.8b	2.85%			
easystockalterts	clp	-0.66%	21.02	21.33	-0.14	723841	21.33	20.94	21.16	21.58	14.33						-0.61	
eresearch-fidelity-com	clp	-0.66%	21.0200	21.3300	-0.1400	723,841	21.3300	20.9400	21.1600	21.5800	14.6700	83,475,000	nm	$1.77b	2.84%	$0.150000		
finance-abc7-com	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
finance-abc7chicago-com	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
financial-content	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
finapps-forbes-com	clp	-0.7%	$21.02	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.67	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	-0.66%	21.02			723,841			21.16	-2.59%	46.84%	83.47m		1.77b		0.60	-0.59	
fool	clp	-0.66%	$21.02	$21.33	-0.14	707,139	$21.33	$20.94	$21.16	$21.58	$14.67		0.00	$1.75b	5.30%	0.60		
foxbusiness	clp		$21.02		-0.14	723,841			$21.16									
google-finance	clp	(-0.66%)	21.02	21.33	-0.14	723,841.00	21.33	20.94		21.58	14.67	83.47m		1.75b	2.85	0.15	-0.59	
howthemarketworks	clp	-0.662%	21.02	21.33	-0.14	707,139	21.33	20.94	21.16									
hpcwire	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
insidestocks	clp	-0.66%	21.02	21.33	-0.14	709639	21.33	20.94					price earnings ratio: 20.81					
investopedia	clp	-0.66 %	$21.02	21.33	-0.14				21.16									
investorguide	clp	-0.66%	21.02	21.33	-0.14		21.33	20.94		21.58	14.67			1.755b			-0.638	
marketintellisearch	clp	-0.66 %	$21.02	$21.33	-0.14	704.20k	$21.33	$20.94	$21.16			83.47m	0.00	1.77b	2.84 %		-0.59	
marketwatch	clp	-0.66%	$21.02	open: 21.33	-0.14	16,902	$21.33	$20.94	$21.16	$21.58	$14.67			$1.79b	2.85%	0.15		
minyanville	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
msn-money	clp	-0.66%	21.02	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.67	83.47 mil	-34.46	1.76 bil	2.85%	0.60	-0.61	
nasdaq-com	clp	0.66%	$ 21.02		0.14	723,841	$ 21.33	$ 20.94	$ 21.16	$ 21.58	$ 14.67	83,475,000		$ 1,754,644,500	2.84 %	$0.600000	$ -0.64	
optimum	clp	-0.66%	21.02 ( 4:15 pm edt)	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.33	83.47m		1.8b	2.85	0.60	-0.61	
paidcontent	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
pc-quote	clp	-0.66%	21.02	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.67	84,030,971	-34.68852	1,766,331,000		0.15		
personal-wealth-biz	clp	-0.66%	21.02	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.67				2.84	0.60	-0.638	
predictwallstreet	clp	-0.66%	21.02		-0.14	723,841												
raymond-james	clp	-0.66	21.02	21.33	-0.14	723,841	21.33	20.94	21.02	21.58	14.67						-0.61	
renewable-energy-world	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
screamingmedia	clp	-0.66%	$	open: 21.33	-0.14	16,902	$21.33	$20.94	$21.16	$21.58	$14.67			$1.79b	2.85%	0.15		
scroli	clp	%	clp			0												
simple-stock-quotes	clp	-0.66%	last trade: 21.02		change: -0.140													
smartmoney	clp	(-0.66%)	21.02	$21.33	-0.14	723,841	$21.33	$20.94	$21.16	$21.58	$14.67			1,766,300	2.84%	$0.15		
stocknod	clp	-0.6616%	21.02 usd	21.33	-0.1400	723,841	21.33	20.94	21.16	21.58	14.33	83,474,943						
stockpickr	clp	-0.66%	$21.02 -0.14 | -0.66%	21.33	-0.14	723.84k	21.33	20.94	21.16	21.58	14.67							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	-0.66%	21.02		-0.14													
streetinsider-com	clp	0.66%	21.02	$21.33	-0.14	723,841	$21.33	$20.94	$21.16	$21.58	$14.33						$-0.61	
thecramerreport	clp		21.16	20.93	+0.13	509578	21.58	20.92										
thestree	clp	-0.66%	$21.02	21.33	-0.14	723841	21.33	20.94	21.16	-21.58	14.67	8.3474943e7		1.755478051e9				
tickerspy	clp	-0.66%	$21.02	21.33	-0.14	723,841	21.33	20.94	21.16	21.58	14.67		-34.7	1.7b	2.84%	$0.15		
tmx-quotemedia	clp	-0.66%	21.020	21.330	-0.140	723,841	21.330	20.940	21.160	21.580	14.670	83,474,943		1,754,643,302	2.836	0.150 usd	-0.63	
updown	clp	-0.66%	$21.02	$21.33	-$0.14	706,939	$21.33	$20.94	$21.16	$21.58	$14.67	83.47b		$1.76b				
wallstreetsurvivor	clp	-0.66%	21.02	21.33	-0.14	707,139	21.33	20.94		21.58	14.67			$2b	2.80%	0.60 -	-0.67	
yahoo-finance	clp	0.66%	21.02	21.33	0.14	723,841	21.33	20.94	21.16	21.58	14.67			1.75b	2.90%	0.60	-0.64	
ycharts-com	clp	-0.66%	21.02		-0.14					21.58	14.33			1.70b	3.02%		-0.63	
zacks	clp	(-0.66%)	21.02		-0.14	vol.  723,841	21.33	20.94		21.58	14.33		20.75	1.77 b	2.84	0.60	1.02	
advfn	hmsy	0.14	78.97	79.19	0.11	137265	80.45	78.68										
barchart	hmsy	+0.14%	78.97	79.19	+0.11	137,265	80.45	78.68	78.86	84.82	50.58		51.88	$2.20 b			+1.48	
barrons	hmsy	0.14%	78.97	79.19	+0.11	137,265	80.45	78.68				28.46 million		$2.24 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	0.139%	78.970	79.190	0.110	137,265	80.450	78.680		84.82	50.58	28.157mil	53.358	2,223.586mil			1.480	
boston-com	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
bostonmerchant	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
business-insider	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
chron	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
cio-com	hmsy	+0.14%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348	53.36	2b				
cnn-money	hmsy	+0.08%today&rsquo;s change	78.92data as of 3:59pm et	79.19	+0.06	125,823	80.45	78.68	78.86				53.3	$2.2b				
easystockalterts	hmsy	0.14%	78.97	79.19	+0.11	137265	80.45	78.68	78.86	84.82	50.58		53.36				1.48	
eresearch-fidelity-com	hmsy	0.14%	78.9700	79.1900	0.1100	137,265	80.4500	78.6800	78.8600	84.8200	50.5800	28,258,000	53.28	$2.23b				
finance-abc7-com	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
financial-content	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	0.1%	$78.97	79.19	0.11	137,265	80.45	78.68	78.86	84.82	50.58	28 mil	53.4	2 bil	0.0	0.00	1.48	
finviz	hmsy	0.14%	78.97			137,265			78.86	-6.90%	56.13%	28.26m	53.28	2.23b			1.48	
fool	hmsy	+0.14%	$78.97	$79.19	0.11	137,265	$80.45	$78.68	$78.86	$84.82	$50.58		52.90	$2.22b				
foxbusiness	hmsy		$78.97		+0.11	137,265			$78.86									
google-finance	hmsy	(0.14%)	78.97	79.19	+0.11	137,265.00	80.45	78.68		84.82	50.58	28.26m	53.42	2.23b			1.48	
howthemarketworks	hmsy	0.139%	78.97	79.19	0.11	132,114	80.45	78.68	78.86									
hpcwire	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
insidestocks	hmsy	+0.14%	78.97	79.19	+0.11	137265	80.45	78.68					price earnings ratio: 53.36					
investopedia	hmsy	+0.14 %	$78.97	79.19	+0.11				78.86									
investorguide	hmsy	+0.14%	78.97	79.23	+0.11		80.45	78.68		84.82	50.58		53.36	2.224b			1.478	
marketintellisearch	hmsy	0.14 %	$78.97	$79.23	0.11	137.30k	$80.45	$78.68	$78.86			28.26m	53.28	2.23b	0.0 %		1.48	
marketwatch	hmsy	+0.14%	$78.97	open: 79.19	+0.11	1,836	$80.45	$78.68	$78.86	$84.82	$50.58		54.03	$2.24b			1.46	
minyanville	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
msn-money	hmsy	+0.14%	78.97	79.19	+0.11	137,265	80.45	78.68	78.86	84.82	50.58	28.26 mil	53.36	2.21 bil			1.48	
nasdaq-com	hmsy	0.14%	$ 78.97	$ 79.19	0.11	137,265	$ 80.45	$ 78.68	$ 78.86	$ 84.82	$ 50.58	28,157,000	53.36	$ 2,223,558,290			$ 1.48	
optimum	hmsy	+0.14%	78.97 ( 4:30 pm edt)	79.19	+0.11	137,265	80.45	78.68	78.86	84.82	50.58	28.16m	53.4	2.2b			1.48	
paidcontent	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
pc-quote	hmsy	0.14%	78.97	79.19	0.11	137,265	80.45	78.68	78.86	84.82	50.58	28,218,637	53.28378	2,228,426,000				
personal-wealth-biz	hmsy	+0.14%	78.97	79.23		137,265	80.45	78.68	78.86	84.82	50.58		53.36			0.00	1.478	
predictwallstreet	hmsy	+0.14%	78.97		+0.11	137,265												
raymond-james	hmsy	0.14	78.97	79.19	0.11	137,265	80.45	78.68	78.97	84.82	50.58		51.28				1.54	
renewable-energy-world	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
screamingmedia	hmsy	+0.14%	$	open: 79.19	+0.11	1,836	$80.45	$78.68	$78.86	$84.82	$50.58		54.03	$2.24b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	+0.14%	last trade: 78.97		change: 0.110								p/e ratio: 53.36					
smartmoney	hmsy	(0.14%)	78.97	$79.19	0.11	137,265	$80.45	$78.68	$78.86	$84.82	$50.58			2,220,500	0.00%	$0.00		
stocknod	hmsy	+0.1395%	78.97 usd	79.19	+0.1100	137,265	80.45	78.68	78.86	84.82	50.58	28,157,348						
stockpickr	hmsy	0.14%	$78.97 0.11 | 0.14%	79.19	0.11	137.27k	80.45	78.68	78.86	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	0.04%	78.89		+0.03													
streetinsider-com	hmsy	0.14%	78.97	$79.19	+0.11	137,265	$80.45	$78.68	$78.86	$84.82	$50.58		53.36				$1.48	
thecramerreport	hmsy		78.86	78.98	+0.52	120253	79.8291	78.60										
thestree	hmsy	0.14%	$78.97	79.19	0.11	137265	80.45	78.68	78.86	-84.82	50.58	2.8157348e7		2.205846642e9				
tickerspy	hmsy	0.14%	$78.97	79.19	+0.11	137,265	80.45	78.68	78.86	84.82	50.58		53.3	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	0.14%	78.970	79.190	0.110	137,265	80.450	78.680	78.860	84.820	50.580	28,157,348	53.30	2,223,585,772			1.48	
updown	hmsy	0.14%	$78.97	$79.19	$0.11	132,414	$80.45	$78.68	$78.86	$84.82	$50.58	28.15b	51.25	$2.22b				
wallstreetsurvivor	hmsy	0.14%	78.97	79.19	0.11	132,114	80.45	78.68		84.82	50.97		53.30	$2b			1.41	
yahoo-finance	hmsy	0.14%	78.97	79.23	0.11	137,265	80.45	78.68	78.86	84.82	50.58		53.43	2.22b			1.48	
ycharts-com	hmsy	+0.04%	78.89		+0.03					84.82	50.58		53.30	2.20b	0.00%		1.48	
zacks	hmsy	(0.14%)	78.97		0.11	vol.  137,265	80.45	78.68		84.82	50.58		52.22	2.23 b	0.00	0.00	1.51	
advfn	siro	0.89	55.4	55.18	0.49	265537	55.9	55.03										
barchart	siro	+0.89%	55.40	55.07	+0.49	265,537	55.90	55.03	54.91	57.87	29.55		20.79	$3.07 b			+1.99	
barrons	siro	0.89%	55.40	55.18	+0.49	265,537	55.90	55.03				56.62 million		$3.12 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	0.892%	55.400	55.180	0.490	265,537	55.900	55.030		57.87	29.55	55.761mil	25.888	3,089.164mil		2.500 special cash	2.140	
boston-com	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
bostonmerchant	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
business-insider	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
chron	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
cio-com	siro	+0.89%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081	27.84	3b				
cnn-money	siro	+0.89%	55.40	55.18	+0.49	265,537	55.90	55.03	54.91				27.8	$3.1b				
easystockalterts	siro	0.89%	55.40	55.18	+0.49	265537	55.90	55.03	54.91	57.87	29.55		27.84				1.99	
eresearch-fidelity-com	siro	0.89%	55.4000	55.1800	0.4900	265,537	55.9000	55.0300	54.9100	57.8700	29.5500	55,761,000	27.59	$3.06b				
finance-abc7-com	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
financial-content	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.9%	$55.40	55.18	0.49	265,537	55.90	55.03	54.91	57.87	29.55	56 mil	27.8	3 bil	0.0	0.00	1.99	
finviz	siro	0.89%	55.40			265,437			54.91	-4.27%	87.48%	55.76m	27.84	3.09b			1.99	
fool	siro	+0.89%	$55.40	$55.18	0.49	265,437	$55.90	$55.03	$54.91	$57.87	$29.55		27.50	$3.09b				
foxbusiness	siro		$55.40		+0.49	265,537			$54.91									
google-finance	siro	(0.89%)	55.40	55.18	+0.49	265,537.00	55.90	55.03		57.87	29.55	55.76m	27.90	3.09b			1.99	
howthemarketworks	siro	0.892%	55.4	55.18	0.49	265,237	55.9	55.03	54.91									
hpcwire	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
insidestocks	siro	+0.89%	55.40	55.07	+0.49	265500	55.90	55.03					price earnings ratio: 20.98					
investopedia	siro	+0.89 %	$55.40	55.18	+0.49				54.91									
investorguide	siro	+0.89%	55.40	55.07	+0.49		55.90	55.03		57.87	29.55		27.57	3.089b			1.992	
marketintellisearch	siro	0.89 %	$55.40	$55.07	0.49	258.60k	$55.90	$55.18	$54.91			55.76m	27.59	3.06b	0.0 %		1.99	
marketwatch	siro	+0.89%	$54.91	open: 55.18	+0.49	4,337	$55.90	$55.03	$54.91	$57.87	$29.55		28.06	$3.12b			1.97	
minyanville	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
msn-money	siro	+0.89%	55.40	55.18	+0.49	265,537	55.90	55.03	54.91	57.87	29.55	55.76 mil	27.84	3.05 bil			1.99	
nasdaq-com	siro	0.89%	$ 55.40	$ 55.18	0.49	265,537	$ 55.90	$ 55.03	$ 54.91	$ 57.87	$ 29.55	55,761,000	27.84	$ 3,089,159,400			$ 1.99	
optimum	siro	+0.89%	55.40 ( 4:30 pm edt)	55.18	+0.49	265,537	55.90	55.03	54.91	57.87	29.55	55.76m	27.8	3.1b			1.99	
paidcontent	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
pc-quote	siro	0.89%	55.4	55.18	0.49	265,537	55.9	55.03	54.91	57.87	29.55	55,267,805	27.59296	3,061,836,000		2.5		
personal-wealth-biz	siro	+0.89%	55.40	55.07		265,537	55.90	55.03	54.91	57.87	29.55		27.57			0.00	1.992	
predictwallstreet	siro	+0.89%	55.40		+0.49	265,537												
raymond-james	siro	0.89	55.40	55.18	0.49	265,537	55.90	55.03	55.40	57.87	29.55		27.16				2.04	
renewable-energy-world	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
screamingmedia	siro	+0.89%	$	open: 55.18	+0.49	4,337	$55.90	$55.03	$54.91	$57.87	$29.55		28.06	$3.12b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+0.89%	last trade: 55.40		change: 0.490								p/e ratio: 27.57					
smartmoney	siro	(0.89%)	55.40	$55.18	0.49	265,537	$55.90	$55.03	$54.91	$57.87	$29.55			3,061,800	0.00%	$2.50		
stocknod	siro	+0.8924%	55.40 usd	55.18	+0.4900	265,537	55.90	55.03	54.91	57.87	29.55	55,761,081						
stockpickr	siro	0.89%	$55.40 0.49 | 0.89%	55.18	0.49	265.44k	55.90	55.03	54.91	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	0.86%	55.38		+0.47													
streetinsider-com	siro	0.89%	55.40	$55.18	+0.49	265,537	$55.90	$55.03	$54.91	$57.87	$29.55		27.84				$1.99	
thecramerreport	siro		54.91	54.72	+0.23	296499	55.75	54.20										
thestree	siro	0.89%	$55.4	55.18	0.49	265437	55.9	55.03	54.91	-57.87	29.55	5.5761081e7		3.049015909e9				
tickerspy	siro	0.89%	$55.40	55.18	+0.49	265,537	55.90	55.03	54.91	57.87	29.55		27.6	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	0.89%	55.400	55.180	0.490	265,537	55.900	55.030	54.910	57.870	29.550	55,761,081	27.60	3,089,163,887			1.99	
updown	siro	0.89%	$55.40	$55.18	$0.49	261,200	$55.90	$55.03	$54.91	$57.87	$29.55	55.76b	26.90	$3.06b				
wallstreetsurvivor	siro	0.89%	55.40	55.18	0.49	265,237	55.90	55.03		57.87	29.55		27.60	$3b			1.59	
yahoo-finance	siro	0.89%	55.40	55.07	0.49	265,537	55.90	55.03	54.91	57.87	29.55		27.81	3.09b			1.99	
ycharts-com	siro	+0.86%	55.38		+0.47					57.87	29.55		27.83	3.07b	0.00%		1.99	
zacks	siro	(0.89%)	55.40		0.49	vol.  265,537	55.90	55.03		57.87	29.55		20.88	3.06 b	0.00	0.00	2.63	
advfn	nwl	-0.07	15.31	15.46	-0.01	3787934	15.6	15.28										
barchart	nwl	-0.07%	15.31	15.46	-0.01	3,787,934	15.60	15.28	15.32	20.24	14.14		9.87	$4.45 b	2.06%	$0.32	+1.00	
barrons	nwl	0.07%	15.31	15.46	-0.01	3.786m	15.60	15.28				305.40 million		$4.65 billion	2.09%	$0.08		
bloomberg	nwl	-0.065%	15.310	15.460	-0.010	3,787,934	15.600	15.280		20.38	14.14	291.300mil	10.345	4,459.803mil	1.503	0.080 regular cash	1.480	
boston-com	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
bostonmerchant	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
business-insider	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
chron	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
cio-com	nwl	-0.07%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000	15.16	4b	2	0.32		
cnn-money	nwl	-0.07%	15.31	15.46	-0.01	3,787,934	15.60	15.28	15.32				15.2	$4.5b	2.09%			
easystockalterts	nwl	-0.06%	15.31	15.46	-0.01	3787934	15.60	15.28	15.32	20.38	14.14		15.16				1.01	
eresearch-fidelity-com	nwl	-0.07%	15.3100	15.4600	-0.0100	3,787,934	15.6000	15.2800	15.3200	20.3800	14.1400	309,546,000	15.32	$4.74b	2.09%	$0.080000		
finance-abc7-com	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
financial-content	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-0.1%	$15.31	15.46	-0.01	3,787,934	15.60	15.28	15.32	20.38	14.14	310 mil	15.3	5 bil	2.1	0.32	1.00	
finviz	nwl	-0.07%	15.31			3,787,934			15.32	-24.35%	8.27%	309.55m	15.01	4.74b		0.32	1.02	
fool	nwl	-0.07%	$15.31	$15.46	-0.01	3,787,934	$15.60	$15.28	$15.32	$20.38	$14.14		15.30	$4.46b	1.40%	0.32		
foxbusiness	nwl		$15.31		-0.01	3,787,934			$15.32									
google-finance	nwl	(-0.07%)	15.31	15.46	-0.01	3.79m	15.60	15.28		20.38	14.14	309.55m	15.07	4.74b	2.09	0.08	1.02	
howthemarketworks	nwl	-0.065%	15.31	15.46	-0.01	3,785,634	15.6	15.28	15.32									
hpcwire	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
insidestocks	nwl	-0.07%	15.31	15.46	-0.01	3787934	15.60	15.28					price earnings ratio: 9.75					
investopedia	nwl	-0.07 %	$15.31	15.46	-0.01				15.32									
investorguide	nwl	-0.07%	15.31	15.46	-0.01		15.60	15.28		20.38	14.14		15.00	4.458b			1.021	
marketintellisearch	nwl	-0.07 %	$15.31	$15.46	-0.01	3801.40k	$15.60	$15.28	$15.32			309.55m	15.02	4.74b	2.09 %		1.02	
marketwatch	nwl	-0.07%	$15.31	open: 15.46	-0.01	9,750	$15.60	$15.28	$15.32	$20.38	$14.14		14.72	$4.65b	2.09%	0.08	1.04	
minyanville	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
msn-money	nwl	-0.07%	15.31	15.46	-0.01	3.79 mil	15.60	15.28	15.32	20.38	14.14	309.55 mil	15.01	4.8 bil	2.06%	0.32	1.02	
nasdaq-com	nwl	0.07%	$ 15.31		0.01	3,787,934	$ 15.60	$ 15.28	$ 15.32	$ 20.38	$ 14.14	291,200,000	15.31	$ 4,458,272,000	2.09 %	$0.320000	$ 1	
optimum	nwl	-0.07%	15.31 ( 4:15 pm edt)	15.46	-0.01	3,787,934	15.60	15.28	15.32	20.38	14.14	291.20m	15.2	4.5b	2.09	0.32	1.01	
paidcontent	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
pc-quote	nwl	-0.07%	15.31	15.46	-0.01	3,787,934	15.6	15.28	15.32	20.38	14.14	291,390,202	15.01961	4,461,184,000		0.08		
personal-wealth-biz	nwl	-0.07%	15.31	15.46	-0.01	3,787,934	15.60	15.28	15.32	20.38	14.14		15.00		1.50	0.23	1.021	
predictwallstreet	nwl	-0.07%	15.31		-0.01	3,787,934												
raymond-james	nwl	-0.07	15.31	15.46	-0.01	3,787,934	15.60	15.28	15.31	20.38	14.14		14.18				1.08	
renewable-energy-world	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
screamingmedia	nwl	-0.07%	$	open: 15.46	-0.01	9,750	$15.60	$15.28	$15.32	$20.38	$14.14		14.72	$4.65b	2.09%	0.08	1.04	
scroli	nwl	-0.07%	nwl 15.31	15.46	-0.01	3,485,108	15.60	15.28	15.32	20.38	14.14		15.07				1.02	
simple-stock-quotes	nwl	-0.07%	last trade: 15.31		change: -0.010								p/e ratio: 15.0					
smartmoney	nwl	(-0.07%)	15.31	$15.46	-0.01	3,787,934	$15.60	$15.28	$15.32	$20.38	$14.14			4,461,200	2.09%	$0.08		
stocknod	nwl	-0.0653%	15.31 usd	15.46	-0.0100	3,787,934	15.60	15.28	15.32	20.38	14.14	291,200,000						
stockpickr	nwl	-0.07%	$15.31 -0.01 | -0.07%	15.46	-0.01	3.79m	15.60	15.28	15.32	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	-0.13%	15.30		-0.02													
streetinsider-com	nwl	0.07%	15.31	$15.46	-0.01	3,787,934	$15.60	$15.28	$15.32	$20.38	$14.14		15.16				$1.01	
thecramerreport	nwl		15.32	15.43	-0.18	3082239	15.55	15.28										
thestree	nwl	-0.07%	$15.31	15.46	-0.01	3787934	15.6	15.28	15.32	-20.38	14.14	2.912e8		4.5136e9				
tickerspy	nwl	-0.07%	$15.31	15.46	-0.01	3,787,934	15.60	15.28	15.32	20.38	14.14		15.0	4.4b	2.09%	$0.08		
tmx-quotemedia	nwl	-0.07%	15.310	15.460	-0.010	3,787,934	15.600	15.280	15.320	20.380	14.140	291,200,000	15.20	4,458,272,000	2.089	0.080 usd	1.01	
updown	nwl	-0.07%	$15.31	$15.46	-$0.01	3,771,452	$15.60	$15.28	$15.32	$20.38	$14.14	291.20b	14.11	$4.46b				
wallstreetsurvivor	nwl	-0.07%	15.31	15.46	-0.01	3,785,634	15.60	15.28		20.38	14.14		15.20	$4b	2.10%	0.20 -	0.96	
yahoo-finance	nwl	0.07%	15.31	15.46	0.01	3,787,934	15.60	15.28	15.32	20.38	14.14		15.00	4.46b	2.10%	0.32	1.02	
ycharts-com	nwl	-0.13%	15.30		-0.02					20.38	14.14		15.00	4.45b	2.20%		1.02	
zacks	nwl	(-0.07%)	15.31		-0.01	vol.  3,787,934	15.60	15.28		20.38	14.14		9.76	4.46 b	2.09	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	24.54	+0.00	34321	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	0.12 %	$17.22	$17.26	0.02	87.90k	$17.85	$17.12	$17.20						%			
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	$24.54		34,321	$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	-0.11	72.44	72.78	-0.08	145799	73.14	72.32										
barchart	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32	72.52	73.97	52.18		24.16	$3.68 b	1.86%	$1.34	+2.98	
barrons	itc	0.11%	72.44	72.78	-0.08	145,799	73.14	72.32				50.40 million		$3.66 billion	1.85%	$0.34		
bloomberg	itc	-0.110%	72.440	72.780	-0.080	145,799	73.140	72.320		74.67	53.53	51.037mil	24.066	3,697.111mil	1.851	0.335 regular cash	3.010	
boston-com	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
bostonmerchant	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
business-insider	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
chron	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
cio-com	itc	-0.11%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866	24.31	4b	1.9	1.34		
cnn-money	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32	72.52				24.3	$3.7b	1.85%			
easystockalterts	itc	-0.11%	72.44	72.78	-0.08	145799	73.14	72.32	72.52	74.67	53.53		24.31				2.98	
eresearch-fidelity-com	itc	-0.11%	72.4400	72.7800	-0.0800	145,799	73.1400	72.3200	72.5200	74.6700	53.5300	51,037,000	24.34	$3.70b	1.85%	$0.335000		
finance-abc7-com	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
finance-abc7chicago-com	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
financial-content	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
finapps-forbes-com	itc	-0.1%	$72.44	72.78	-0.08	145,799	73.14	72.32	72.52	74.67	53.53	51 mil	24.3	4 bil	1.9	1.34	2.98	
finviz	itc	-0.11%	72.44			145,799			72.52	-2.07%	38.84%	51.04m	24.39	3.70b		1.34	2.97	
fool	itc	-0.11%	$72.44	$72.78	-0.08	145,799	$73.14	$72.32	$72.52	$74.67	$53.53		24.20	$3.70b	2.40%	1.34		
foxbusiness	itc		$72.44		-0.08	145,799			$72.52									
google-finance	itc	(-0.11%)	72.44	72.78	-0.08	145,799.00	73.14	72.32		74.67	53.53	51.04m	24.39	3.70b	1.85	0.34	2.97	
howthemarketworks	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32	72.52									
hpcwire	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
insidestocks	itc	-0.11%	72.44	72.78	-0.08	145799	73.14	72.32										
investopedia	itc	-0.11 %	$72.44	72.78	-0.08				72.52									
investorguide	itc	-0.11%	72.44	72.78	-0.08		73.14	72.32		74.67	53.53		24.34	3.697b			2.98	
marketintellisearch	itc	-0.11 %	$72.44	$72.78	-0.08	141.80k	$73.14	$72.32	$72.52			51.04m	24.42	3.70b	1.85 %		2.97	
marketwatch	itc	-0.11%	$72.73	open: 72.78	-0.08	320	$73.14	$72.32	$72.52	$74.67	$53.64		24.26	$3.66b	1.85%	0.34	2.99	
minyanville	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
msn-money	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32	72.52	74.67	53.53	51.04 mil	24.31	3.68 bil	1.86%	1.34	2.97	
nasdaq-com	itc	0.11%	$ 72.44		0.08	145,799	$ 73.14	$ 72.32	$ 72.52	$ 74.67	$ 53.53	51,037,000	24.31	$ 3,697,120,280	1.85 %	$1.340000	$ 2.98	
optimum	itc	-0.11%	72.44 ( 4:15 pm edt)	72.78	-0.08	145,799	73.14	72.32	72.52	74.67	53.53	51.04m	24.3	3.7b	1.85	1.34	2.98	
paidcontent	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
pc-quote	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32	72.52	74.67	53.53	51,093,361	24.33557	3,701,203,000		0.335		
personal-wealth-biz	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32	72.52	74.67	53.53		24.34		2.31	1.675	2.98	
predictwallstreet	itc	-0.11%	72.44		-0.08	145,799												
raymond-james	itc	-0.11	72.44	72.78	-0.08	145,799	73.14	72.32	72.44	74.67	53.53		23.83				3.04	
renewable-energy-world	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
screamingmedia	itc	-0.11%	$	open: 72.78	-0.08	320	$73.14	$72.32	$72.52	$74.67	$53.64		24.26	$3.66b	1.85%	0.34	2.99	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-0.11%	last trade: 72.44		change: -0.080								p/e ratio: 24.34					
smartmoney	itc	(-0.11%)	72.44	$72.78	-0.08	145,799	$73.14	$72.32	$72.52	$74.67	$53.53			3,701,200	1.85%	$0.34		
stocknod	itc	-0.1103%	72.44 usd	72.78	-0.0800	145,799	73.14	72.32	72.52	74.67	53.53	51,036,866						
stockpickr	itc	-0.11%	$72.44 -0.08 | -0.11%	72.78	-0.08	145.80k	73.14	72.32	72.52	74.67	53.53							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	-0.17%	72.40		-0.12													
streetinsider-com	itc	0.11%	72.44	$72.78	-0.08	145,799	$73.14	$72.32	$72.52	$74.67	$53.53		24.31				$2.98	
thecramerreport	itc		72.52	71.58	+0.51	491453	73.22	71.51										
thestree	itc	-0.11%	$72.44	72.78	-0.08	145799	73.14	72.32	72.52	-74.67	53.53	5.1036866e7		3.675164721e9				
tickerspy	itc	-0.11%	$72.44	72.78	-0.08	145,799	73.14	72.32	72.52	74.67	53.53		24.3	3.6b	1.85%	$0.34		
tmx-quotemedia	itc	-0.11%	72.440	72.780	-0.080	145,799	73.140	72.320	72.520	74.670	53.530	51,036,866	24.30	3,697,110,573	1.850	0.335 usd	2.98	
updown	itc	-0.11%	$72.44	$72.78	-$0.08	145,479	$73.14	$72.32	$72.52	$74.67	$53.53	51.03b	23.47	$3.70b				
wallstreetsurvivor	itc	-0.11%	72.44	72.78	-0.08	145,799	73.14	72.32		74.67	55.74		24.30	$4b	1.80%	1.31 -	2.84	
yahoo-finance	itc	0.11%	72.44	72.78	0.08	145,799	73.14	72.32	72.52	74.67	53.53		24.31	3.70b	1.90%	1.34	2.98	
ycharts-com	itc	-0.17%	72.40		-0.12					74.67	53.53		24.30	3.68b	1.90%		2.98	
zacks	itc	(-0.11%)	72.44		-0.08	vol.  145,799	73.14	72.32		74.67	53.53		24.34	3.70 b	1.85	1.34	2.98	
advfn	osir	3.82	8.16	8.02	0.3	118448	8.31	7.99										
barchart	osir	+3.82%	8.16	8.02	+0.30	124,025	8.31	7.99	7.86	8.58	5.97		18.25	$267.81 m			+0.44	
barrons	osir	3.82%	8.16	8.02	+0.30	118,448	8.31	7.99				33.10 million		$261.90 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	3.817%	8.160	8.020	0.300	118,448	8.310	7.990		8.58	5.97	32.821mil	18.545	267.820mil			0.440	
boston-com	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
bostonmerchant	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
business-insider	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
chron	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
cio-com	osir	+3.82%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083	18.13	268m				
cnn-money	osir	+3.82%	8.16	8.02	+0.30	112,815	8.31	7.99	7.86				18.1	$267.8m				
easystockalterts	osir	3.74%	8.16	8.02	+0.30	118448	8.31	7.99	7.86	8.58	5.97		18.13				0.45	
eresearch-fidelity-com	osir	3.82%	8.1600	8.0200	0.3000	118,448	8.3100	7.9900	7.8600	8.5800	5.9700	32,821,000	17.86	$257.97m				
finance-abc7-com	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
financial-content	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
finapps-forbes-com	osir	3.8%	$8.16	8.02	0.30	118,448	8.31	7.99	7.86	8.58	5.97	33 mil	18.5	268 mil	0.0	0.00	0.44	
finviz	osir	3.82%	8.16			118,448			7.86	-4.90%	36.68%	32.82m	17.47	257.97m			0.45	
fool	osir	+3.82%	$8.16	$8.02	0.30	112,815	$8.31	$7.99	$7.86	$8.58	$5.97		17.80	$267.82m				
foxbusiness	osir		$8.16		+0.30	118,448			$7.86									
google-finance	osir	(3.82%)	8.16	8.02	+0.30	118,448.00	8.31	7.99		8.58	5.97	32.82m	18.31	267.82m			0.45	
howthemarketworks	osir	3.817%	8.16	8.02	0.3	112,815	8.31	7.99	7.86									
hpcwire	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
insidestocks	osir	+3.82%	8.16	8.02	+0.30	118448	8.31	7.99										
investopedia	osir	+3.82 %	$8.16	8.02	+0.30				7.86									
investorguide	osir	+3.82%	8.16	8.00	+0.30		8.31	7.99		8.58	5.39		17.47	267.8m			0.45	
marketintellisearch	osir	3.82 %	$8.16	$8.00	0.30	111.40k	$8.31	$7.99	$7.86			32.82m	17.47	0.26b	0.0 %		0.45	
marketwatch	osir	+3.82%	$8.16	open: 8.02	+0.30	5,833	$8.31	$7.99	$7.86	$8.58	$5.97		18.32	$261.90m			0.45	
minyanville	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
msn-money	osir	+3.82%	8.16	8.02	+0.30	118,448	8.31	7.99	7.86	8.58	5.97	32.82 mil	18.13	263.55 mil			0.45	
nasdaq-com	osir	3.82%	$ 8.16	$ 8.02	0.30	118,448	$ 8.31	$ 7.99	$ 7.86	$ 8.58	$ 5.97	32,821,000	18.55	$ 267,819,360			$ 0.44	
optimum	osir	+3.82%	8.16 ( 4:30 pm edt)	8.02	+0.30	118,448	8.31	7.99	7.86	8.58	5.97	32.82m	18.1	267.8m			0.45	
paidcontent	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
pc-quote	osir	3.82%	8.16	8.02	0.30	118,448	8.31	7.99	7.86	8.58	5.97	31,612,414	17.46667	257,957,000				
personal-wealth-biz	osir	+3.82%	8.16	8.00		118,448	8.31	7.99	7.86	8.58	5.39		17.47			0.00	0.45	
predictwallstreet	osir	+3.82%	8.16		+0.30	118,448												
raymond-james	osir	3.82	8.16	8.02	0.30	118,448	8.31	7.99	8.16	8.58	5.97		18.55				0.44	
renewable-energy-world	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
screamingmedia	osir	+3.82%	$	open: 8.02	+0.30	5,833	$8.31	$7.99	$7.86	$8.58	$5.97		18.32	$261.90m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	+3.82%	last trade: 8.16		change: 0.300								p/e ratio: 17.47					
smartmoney	osir	(3.82%)	8.16	$8.02	0.30	118,448	$8.31	$7.99	$7.86	$8.58	$5.97			258,000	0.00%	$0.00		
stocknod	osir	+3.817%	8.160 usd	8.020	+0.3000	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083						
stockpickr	osir	3.82%	$8.16 0.30 | 3.82%	8.02	0.30	118.45k	8.31	7.99	7.86	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	3.56%	8.14		+0.28													
streetinsider-com	osir	3.82%	8.16	$8.02	+0.30	118,448	$8.31	$7.99	$7.86	$8.58	$5.97		18.13				$0.45	
thecramerreport	osir		7.86	8.02	-0.17	121315	8.24	7.83										
thestree	osir	3.82%	$8.16	8.02	0.3	118448	8.31	7.99	7.86	-8.58	5.97	3.2821083e7		2.63553296e8				
tickerspy	osir	3.82%	$8.16	8.02	+0.30	118,448	8.31	7.99	7.86	8.58	5.97		17.5	257.9m	0.00%	$0.00		
tmx-quotemedia	osir	3.82%	8.160	8.020	0.300	118,448	8.310	7.990	7.860	8.580	5.970	32,821,083	17.50	267,820,037			0.45	
updown	osir	3.82%	$8.16	$8.02	$0.30	112,615	$8.31	$7.99	$7.86	$8.58	$5.97	32.82b	17.48	$258m				
wallstreetsurvivor	osir	3.82%	8.16	8.02	0.30	112,815	8.31	7.99		8.58	5.97		17.50	$258m			0.40	
yahoo-finance	osir	3.82%	8.16	8.00	0.30	118,448	8.31	7.99	7.86	8.58	5.97		18.13	267.82m			0.45	
ycharts-com	osir	+3.56%	8.14		+0.28					8.58	5.97		18.09	267.15m	0.00%		0.45	
zacks	osir	(3.82%)	8.16		0.30	vol.  118,448	8.31	7.99		8.58	5.97		17.86	257.96 m	0.00	0.00	.44	
advfn	ppc	0.40	5.06	5.07	0.02	586849	5.12	5.0										
barchart	ppc	+0.40%	5.06	5.07	+0.02	586,849	5.12	5.00	5.04	8.61	3.96		24.05	$1.09 b			+0.06	
barrons	ppc	0.40%	5.06	5.07	+0.02	578,520	5.12	5.00				214.28 million		$1.08 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	0.397%	5.060	5.070	0.020	586,849	5.120	5.000		8.61	3.96	214.482mil	28.111	1,085.278mil			0.180	
boston-com	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
bostonmerchant	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
business-insider	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
chron	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
cio-com	ppc	+0.40%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914	84.33	1b				
cnn-money	ppc	+0.40%	5.06	5.07	+0.02	586,849	5.12	5.00	5.04				84.3	$1.1b				
easystockalterts	ppc	0.39%	5.06	5.07	+0.02	586849	5.12	5.00	5.04	8.61	3.96		84.33				0.06	
eresearch-fidelity-com	ppc	0.40%	5.0600	5.0700	0.0200	586,849	5.1200	5.0000	5.0400	8.6100	3.9600	214,482,000	84.00	$1.08b				
finance-abc7-com	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
financial-content	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	0.4%	$5.06	5.07	0.02	586,849	5.12	5.00	5.04	8.61	3.96	214 mil	84.3	1 bil	0.0	0.00	0.06	
finviz	ppc	0.40%	5.06			586,849			5.04	-41.23%	27.78%	74.06m		374.74m			-2.40	
fool	ppc	+0.40%	$5.06	$5.07	0.02	586,849	$5.12	$5.00	$5.04	$8.61	$3.96		84.20	$1.09b	1.20%	0.09		
foxbusiness	ppc		$5.06		+0.02	586,849			$5.04									
google-finance	ppc	(0.40%)	5.06	5.07	+0.02	586,849.00	5.12	5.00		8.61	3.96	214.48m	90.89	1.09b			0.06	
howthemarketworks	ppc	0.397%	5.06	5.07	0.02	578,520	5.12	5	5.04									
hpcwire	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
insidestocks	ppc	+0.40%	5.06	5.07	+0.02	586800	5.12	5.00										
investopedia	ppc	+0.40 %	$5.06	5.07	+0.02				5.04									
investorguide	ppc	+0.40%	5.06	5.07	+0.02		5.12	5.00		8.61	4.61		84.00	1.085b			0.06	
marketintellisearch	ppc	0.4 %	$5.06	$5.07	0.02	590.20k	$5.12	$5.00	$5.04			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	+0.40%	$5.06	open: 5.07	+0.02	8,329	$5.12	$5.00	$5.04	$8.61	$3.96		90.84	$1.08b			0.06	
minyanville	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
msn-money	ppc	+0.40%	5.06	5.07	+0.02	586,849	5.12	5.00	5.04	8.61	3.96	214.48 mil	84.33	1.08 bil			0.06	
nasdaq-com	ppc	0.4%	$ 5.06		0.02	585,849	$ 5.12	$ 5	$ 5.04	$ 8.61	$ 3.96	214,482,000	84.33	$ 1,085,278,920			$ 0.06	
optimum	ppc	+0.40%	5.06 ( 4:15 pm edt)	5.07	+0.02	586,849	5.12	5.00	5.04	8.61	3.96	214.48m	84.3	1.1b			0.06	
paidcontent	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
pc-quote	ppc	0.40%	5.06	5.07	0.02	586,849	5.12	5.0	5.04	8.61	3.96	213,634,249	84.0	1,080,989,000				
personal-wealth-biz	ppc	+0.40%	5.06	5.07		586,849	5.12	5.00	5.04	8.61	4.61		84.00			0.00	0.06	
predictwallstreet	ppc	+0.40%	5.06		+0.02	586,849												
raymond-james	ppc	0.40	5.06	5.07	0.02	586,849	5.12	5.00	5.06	8.61	3.96		84.33				0.06	
renewable-energy-world	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
screamingmedia	ppc	+0.40%	$	open: 5.07	+0.02	8,329	$5.12	$5.00	$5.04	$8.61	$3.96		90.84	$1.08b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	+0.40%	last trade: 5.06		change: 0.020								p/e ratio: 84.0					
smartmoney	ppc	(0.40%)	5.06	$5.07	0.02	586,849	$5.12	$5.00	$5.04	$8.61	$3.96			1,081,000	0.00%	$0.02		
stocknod	ppc	+0.3968%	5.060 usd	5.070	+0.0200	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914						
stockpickr	ppc	0.40%	$5.06 0.02 | 0.40%	5.07	0.02	586.85k	5.12	5.00	5.04	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	0.20%	5.05		+0.01													
streetinsider-com	ppc	0.40%	5.06	$5.07	+0.02	586,849	$5.12	$5.00	$5.04	$8.61	$3.96		84.33				$0.06	
thecramerreport	ppc		5.04	5.03	-0.01	789530	5.17	4.99										
thestree	ppc	0.4%	$5.06	5.07	0.02	586849	5.12	5.0	5.04	-8.61	3.96	2.14481914e8		1.083133666e9				
tickerspy	ppc	0.40%	$5.06	5.07	+0.02	586,849	5.12	5.00	5.04	8.61	3.96		84.0	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	0.40%	5.060	5.070	0.020	586,849	5.120	5.000	5.040	8.610	3.960	214,481,914	84.00	1,085,278,485			0.06	
updown	ppc	0.40%	$5.06	$5.07	$0.02	578,520	$5.12	$5.00	$5.04	$8.61	$3.96	214.48b	90.54	$1.08b				
wallstreetsurvivor	ppc	0.40%	5.06	5.07	0.02	578,520	5.12	5.00		8.61	3.96		84.00	$1b			0.41	
yahoo-finance	ppc	0.40%	5.06	5.07	0.02	586,849	5.12	5.00	5.04	8.61	3.96		84.33	1.09b			0.06	
ycharts-com	ppc	+0.20%	5.05		+0.01					8.61	3.96		84.17	1.08b	0.00%		0.06	
zacks	ppc	(0.40%)	5.06		0.02	vol.  586,849	5.12	5.00		8.61	3.96		24	1.08 b	0.00	0.00	.21	
advfn	uvv	-0.03	36.81	37.04	-0.01	134955	37.31	36.71										
barchart	uvv	-0.03%	36.81	37.04	-0.01	134,955	37.31	36.71	36.82	44.96	33.74		6.65	$863.56 m	5.16%	$1.92	+5.42	
barrons	uvv	0.03%	36.81	37.04	-0.01	130,919	37.31	36.71				28.89 million		$885.30 million	5.22%	$0.48		
bloomberg	uvv	-0.027%	36.810	37.040	-0.010	134,955	37.310	36.710		45.96	35.36	23.160mil	6.754	852.531mil	5.185	0.480 regular cash	5.450	
boston-com	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
business-insider	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
chron	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
cio-com	uvv	-0.03%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712	6.792	855m	5	1.92		
cnn-money	uvv	-0.03%	36.81	37.04	-0.01	134,955	37.31	36.71	36.82				6.8	$855.1m	5.22%			
easystockalterts	uvv	-0.03%	36.81	37.04	-0.01	134955	37.31	36.71	36.82	45.96	35.36		6.79				5.42	
eresearch-fidelity-com	uvv	-0.03%	36.8100	37.0400	-0.0100	134,955	37.3100	36.7100	36.8200	45.9600	35.3600	23,230,000	6.79	$855.33m	5.21%	$0.480000		
finance-abc7-com	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
financial-content	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-0.0%	$36.81	37.04	-0.01	134,955	37.31	36.71	36.82	45.96	35.36	23 mil		855 mil	5.2	1.92		
finviz	uvv	-0.03%	36.81			134,955			36.82	-18.13%	9.09%	23.23m	6.79	855.10m		1.92	5.42	
fool	uvv	-0.03%	$36.81	$37.04	-0.01	130,919	$37.31	$36.71	$36.82	$45.96	$35.36		6.90	$852.53m	4.00%	1.92		
foxbusiness	uvv		$36.81		-0.01	134,955			$36.82									
google-finance	uvv	(-0.03%)	36.81	37.04	-0.01	134,955.00	37.31	36.71		45.96	35.36	23.23m	6.79	855.09m	5.22	0.48	5.42	
howthemarketworks	uvv	-0.027%	36.81	37.04	-0.01	130,919	37.31	36.71	36.82									
hpcwire	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
insidestocks	uvv	-0.03%	36.81	37.04	-0.01	134900	37.31	36.71										
investopedia	uvv	-0.03 %	$36.81	37.04	-0.01				36.82									
investorguide	uvv	-0.03%	36.81	37.04	-0.01		37.31	36.71		45.96	35.36		6.79	852.5m			5.42	
marketintellisearch	uvv	-0.03 %	$36.81	$37.04	-0.01	139.20k	$37.31	$36.71	$36.82			23.23m	6.79	0.86b	5.21 %		5.42	
marketwatch	uvv	-0.03%	$36.81	open: 37.04	-0.01	3,826	$37.31	$36.71	$36.82	$45.96	$35.36		7.03	$885.30m	5.22%	0.48	5.24	
minyanville	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
msn-money	uvv	-0.03%	36.81	37.04	-0.01	134,955	37.31	36.71	36.82	45.96	35.36	23.23 mil	6.79	864.15 mil	5.16%	1.92	5.42	
nasdaq-com	uvv	0.03%	$ 36.81		0.01	134,955	$ 37.31	$ 36.71	$ 36.82	$ 45.96	$ 35.36	23,230,000	6.79	$ 855,096,300	5.21 %	$1.920000	$ 5.42	
optimum	uvv	-0.03%	36.81 ( 4:15 pm edt)	37.04	-0.01	134,955	37.31	36.71	36.82	45.96	35.36	23.23m	6.8	855.1m	5.22	1.92	5.42	
paidcontent	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
pc-quote	uvv	-0.03%	36.81	37.04	-0.01	134,955	37.31	36.71	36.82	45.96	35.36	23,236,311	6.79336	855,329,000		0.48		
personal-wealth-biz	uvv	-0.03%	36.81	37.04	-0.01	134,955	37.31	36.71	36.82	45.96	35.36		6.79		5.19	1.91	5.42	
predictwallstreet	uvv	-0.03%	36.81		-0.01	134,955												
raymond-james	uvv	-0.03	36.81	37.04	-0.01	134,955	37.31	36.71	36.81	45.96	35.36		6.20				5.94	
renewable-energy-world	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
screamingmedia	uvv	-0.03%	$	open: 37.04	-0.01	3,826	$37.31	$36.71	$36.82	$45.96	$35.36		7.03	$885.30m	5.22%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-0.03%	last trade: 36.81		change: -0.010								p/e ratio: 6.79					
smartmoney	uvv	(-0.03%)	36.81	$37.04	-0.01	134,955	$37.31	$36.71	$36.82	$45.96	$35.36			855,300	5.21%	$0.48		
stocknod	uvv	-0.0272%	36.81 usd	37.04	-0.0100	134,955	37.31	36.71	36.82	45.96	35.36	23,229,712						
stockpickr	uvv	-0.03%	$36.81 -0.01 | -0.03%	37.04	-0.01	134.96k	37.31	36.71	36.82	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	0.03%	36.83		+0.01													
streetinsider-com	uvv	0.03%	36.81	$37.04	-0.01	134,955	$37.31	$36.71	$36.82	$45.96	$35.36		6.79				$5.42	
thecramerreport	uvv		36.82	37.20	-0.38	149617	37.39	36.76										
thestree	uvv	-0.03%	$36.81	37.04	-0.01	134955	37.31	36.71	36.82	-45.96	35.36	2.3160312e7		8.64145286e8				
tickerspy	uvv	-0.03%	$36.81	37.04	-0.01	134,955	37.31	36.71	36.82	45.96	35.36		6.8	855.7m	5.21%	$0.48		
tmx-quotemedia	uvv	-0.03%	36.810	37.040	-0.010	134,955	37.310	36.710	36.820	45.960	35.360	23,160,312	6.80	852,531,085	5.216	0.480 usd	5.42	
updown	uvv	-0.03%	$36.81	$37.04	-$0.01	130,919	$37.31	$36.71	$36.82	$45.96	$35.36	23.16b	6.20	$853m				
wallstreetsurvivor	uvv	-0.03%	36.81	37.04	-0.01	130,919	37.31	36.71		45.96	35.36		6.80	$855m	5.20%	1.89 -	5.42	
yahoo-finance	uvv	0.03%	36.81	37.04	0.01	134,955	37.31	36.71	36.82	45.96	35.36		6.79	852.52m	5.20%	1.92	5.42	
ycharts-com	uvv	+0.03%	36.83		+0.01					45.96	35.36		6.80	864.03m	5.20%		5.42	
zacks	uvv	(-0.03%)	36.81		-0.01	vol.  134,955	37.31	36.71		45.96	35.36		6.59	855.33 m	5.21	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	161.49	+0.00	885234	66.49	66.49	66.49	68.66	44.05		10.00				6.65	
finance-abc7-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	50.94%	9.79m	10.01	650.94m			6.64	
fool	ppd	0%	$66.49	$0.00	0.00	0	$66.50	$66.47	$66.47	$68.66	$44.05		10.00	$650.89m	0.20%	0.10		
foxbusiness	ppd		$66.49		+0.02	261,633			$66.47									
howthemarketworks	ppd	0%	66.49	66.48	0	369,457	66.5	66.47	66.49									
hpcwire	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
insidestocks	ppd	+0.03%	66.49	66.48	+0.02	369400	66.50	66.47										
investorguide	ppd		0.00															
marketintellisearch	ppd	-0.26 %	$18.82	$18.97	-0.05	987.60k	$19.03	$18.79	$18.87			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+2.97%	19.92	open: 19.92	+0.58		19.92	19.92	19.34	21.93	17.16			2.26b	2.16%	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	+2.97%		open: 19.92	+0.58		19.92	19.92	19.34	21.93	17.16			2.26b	2.16%	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	$161.49		885,234	$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										
ycharts-com	ppd																	
zacks	ppd																	
advfn	ppg	0.09	89.93	90.43	0.08	1140295	90.93	89.716										
barchart	ppg	+0.09%	89.93	90.43	+0.08	1,140,295	90.93	89.72	89.85	97.19	59.81		15.35	$14.48 b	2.53%	$2.28	+5.85	
barrons	ppg	0.09%	89.93	90.43	+0.08	1.140m	90.93	89.716				165.90 million		$14.57 billion	2.54%	$0.57		
bloomberg	ppg	0.089%	89.930	90.430	0.080	1,140,295	90.930	89.716		97.81	61.47	158.152mil	15.268	14,222.620mil	2.469	0.570 regular cash	5.890	
boston-com	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
bostonmerchant	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
business-insider	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
chron	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
cio-com	ppg	+0.09%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134	15.37	14b	2.5	2.28		
cnn-money	ppg	+0.09%today&rsquo;s change	89.93data as of 4:02pm et	90.43	+0.08	1,136,951	90.93	89.72	89.85				15.4	$14.2b	2.54%			
easystockalterts	ppg	0.09%	89.93	90.43	+0.08	1139595	90.93	89.72	89.85	97.81	61.47		15.37				5.85	
eresearch-fidelity-com	ppg	0.09%	89.9300	90.4300	0.0800	1,140,295	90.9300	89.7160	89.8500	97.8100	61.4700	158,152,000	15.36	$14.21b	2.54%	$0.570000		
finance-abc7-com	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
finance-abc7chicago-com	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
financial-content	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
finapps-forbes-com	ppg	0.1%	$89.93	90.43	0.08	1,140,295	90.93	89.72	89.85	97.81	61.47	158 mil	15.4	14 bil	2.5	2.28	5.85	
finviz	ppg	0.09%	89.93			1,139,595			89.85	-7.47%	50.37%	158.15m	15.31	14.21b		2.28	5.87	
fool	ppg	+0.09%	$89.93	$90.43	0.08	1,140,295	$90.93	$89.72	$89.85	$97.81	$61.47		15.40	$14.22b	3.70%	2.28		
foxbusiness	ppg		$89.93		+0.08	1,145,185			$89.85									
google-finance	ppg	(0.09%)	89.93	90.43	+0.08	1.14m	90.93	89.72		97.81	61.47	160.99m	15.33	14.48b	2.54	0.57	5.87	
howthemarketworks	ppg	0.089%	89.93	90.43	0.08	1,139,595	90.93	89.716	89.85									
hpcwire	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
insidestocks	ppg	+0.09%	89.93	90.43	+0.08	1140295	90.93	89.72					price earnings ratio: 15.48					
investopedia	ppg	+0.09 %	$89.93	90.43	+0.08				89.85									
investorguide	ppg	+0.09%	89.93	90.43	+0.08		90.93	89.716		97.81	59.69		15.33	14.223b			5.86	
marketintellisearch	ppg	0.09 %	$89.93	$90.43	0.08	1098.30k	$90.93	$89.72	$89.85			158.15m	15.31	14.21b	2.54 %		5.87	
marketwatch	ppg	+0.09%	$89.93	open: 90.43	+0.08	4,711	$90.93	$89.72	$89.85	$97.81	$61.47		15.11	$14.57b	2.54%	0.57	5.95	
minyanville	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
msn-money	ppg	+0.09%	89.93	90.43	+0.08	1.14 mil	90.93	89.72	89.85	97.81	61.47	158.15 mil	15.37	14.28 bil	2.53%	2.28	5.87	
nasdaq-com	ppg	0.09%	$ 89.93		0.08	1,139,595	$ 90.93	$ 89.716	$ 89.85	$ 97.81	$ 61.47	158,152,000	15.37	$ 14,222,609,360	2.54 %	$2.280000	$ 5.85	
optimum	ppg	+0.09%	89.93 ( 4:02 pm edt)	90.43	+0.08	1,139,595	90.93	89.72	89.85	97.81	61.47	158.15m	15.4	14.2b	2.54	2.28	5.85	
paidcontent	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
pc-quote	ppg	0.09%	89.93	90.43	0.08	1,140,295	90.93	89.716	89.85	97.81	61.47	158,011,309	15.35897	14,209,957,000		0.57		
personal-wealth-biz	ppg	+0.09%	89.93	90.43		1,145,185	90.93	89.716	89.85	97.81	59.69		15.33		2.47	2.22	5.86	
predictwallstreet	ppg	+0.09%	89.93		+0.08	1,140,295												
raymond-james	ppg	0.09	89.93	90.43	0.08	1,140,295	90.93	89.72	89.93	97.81	61.47		15.22				5.91	
renewable-energy-world	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
screamingmedia	ppg	+0.09%	$	open: 90.43	+0.08	4,711	$90.93	$89.72	$89.85	$97.81	$61.47		15.11	$14.57b	2.54%	0.57	5.95	
scroli	ppg	0.09%	ppg 89.93	90.43	0.08	1,041,767	90.93	89.72	89.85	97.81	61.47		15.33				5.87	
simple-stock-quotes	ppg	+0.09%	last trade: 89.93		change: 0.080								p/e ratio: 15.33					
smartmoney	ppg	(0.09%)	89.93	$90.43	0.08	1,140,295	$90.93	$89.72	$89.85	$97.81	$61.47			14,210,000	2.54%	$0.57		
stocknod	ppg	+0.0890%	89.93 usd	90.43	+0.0800	1,140,295	90.93	89.72	89.85	97.81	61.47	158,152,134						
stockpickr	ppg	0.09%	$89.93 0.08 | 0.09%	90.43	0.08	1.14m	90.93	89.72	89.85	97.81	61.47							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	0.07%	89.91		+0.06													
streetinsider-com	ppg	0.09%	89.93	$90.43	+0.08	1,139,595	$90.93	$89.72	$89.85	$97.81	$61.47		15.37				$5.85	
thecramerreport	ppg		89.85	90.02	-0.42	1104422	90.69	89.71										
thestree	ppg	0.09%	$89.93	90.43	0.08	1139595	90.93	89.72	89.85	-97.81	61.47	1.58152134e8		1.4276393136e10				
tickerspy	ppg	0.09%	$89.93	90.43	+0.08	1,139,595	90.93	89.72	89.85	97.81	61.47		15.4	14.2b	2.54%	$0.57		
tmx-quotemedia	ppg	0.09%	89.930	90.430	0.080	1,145,185	90.930	89.716	89.850	97.810	61.470	158,152,134	15.40	14,222,621,411	2.538	0.570 usd	5.85	
updown	ppg	0.09%	$89.93	$90.43	$0.08	1,135,584	$90.93	$89.72	$89.85	$97.81	$61.47	158.15b	15.16	$14.21b				
wallstreetsurvivor	ppg	0.09%	89.93	90.43	0.08	1,139,595	90.93	89.72		97.81	63.12		15.40	$14b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	0.09%	89.93	90.43	0.08	1,140,295	90.93	89.72	89.85	97.81	61.47		15.35	14.22b	2.50%	2.28	5.86	
ycharts-com	ppg	+0.07%	89.91		+0.06					97.81	61.47		15.37	14.47b	2.70%		5.85	
zacks	ppg	(0.09%)	89.93		0.08	vol.  1,140,295	90.93	89.72		97.81	61.47		15.28	14.21 b	2.54	2.28	5.88	
advfn	ffic	1.24	13.06	13.02	0.16	97766	13.16	12.91										
barchart	ffic	+1.24%	13.06	13.02	+0.16	104,589	13.16	12.91	12.90	15.00	10.21		11.23	$409.17 m	4.03%	$0.52	+1.27	
barrons	ffic	1.24%	13.06	13.02	+0.16	97,766	13.16	12.91				30.37 million		$413.05 million	3.98%	$0.13		
bloomberg	ffic	1.240%	13.060	13.020	0.160	97,766	13.160	12.910		15.15	10.51	31.387mil	9.894	409.920mil	3.982	0.130 regular cash	1.320	
boston-com	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
bostonmerchant	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
business-insider	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
chron	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
cio-com	ffic	+1.24%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427	10.28	410m	4	0.52		
cnn-money	ffic	+1.24%	13.06	13.02	+0.16	97,766	13.16	12.91	12.90				10.3	$409.9m	3.98%			
easystockalterts	ffic	1.23%	13.06	13.02	+0.16	97766	13.16	12.91	12.90	15.15	10.51		10.28				1.27	
eresearch-fidelity-com	ffic	1.24%	13.0600	13.0200	0.1600	97,766	13.1600	12.9100	12.9000	15.1500	10.5100	31,387,000	10.16	$404.89m	4.03%	$0.130000		
finance-abc7-com	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
financial-content	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	1.2%	$13.06	13.02	0.16	97,766	13.16	12.91	12.90	15.15	10.51	31 mil	12.0	410 mil	4.0	0.52	1.09	
finviz	ffic	1.24%	13.06			97,766			12.90	-12.92%	27.90%	31.39m	10.28	409.95m		0.52	1.27	
fool	ffic	+1.24%	$13.06	$13.02	0.16	92,601	$13.16	$12.91	$12.90	$15.15	$10.51		10.20	$409.92m	4.30%	0.52		
foxbusiness	ffic		$13.06		+0.16	97,766			$12.90									
google-finance	ffic	(1.24%)	13.06	13.02	+0.16	97,766.00	13.16	12.91		15.15	10.51	31.39m	10.25	409.92m	3.98	0.13	1.27	
howthemarketworks	ffic	1.24%	13.06	13.02	0.16	97,766	13.16	12.91	12.9									
hpcwire	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
insidestocks	ffic	+1.24%	13.06	13.02	+0.16	97700	13.16	12.91										
investopedia	ffic	+1.24 %	$13.06	13.02	+0.16				12.90									
investorguide	ffic	+1.24%	13.06	13.02	+0.16		13.16	12.91		15.15	10.51		10.09	399.9m			1.279	
marketintellisearch	ffic	1.24 %	$13.06	$13.02	0.16	91.70k	$13.16	$12.91	$12.90			31.39m	10.16	0.40b	4.03 %		1.27	
marketwatch	ffic	+1.24%	$13.06	open: 13.02	+0.16	5,365	$13.16	$12.91	$12.90	$15.15	$10.51		10.33	$413.05m	3.98%	0.13	1.26	
minyanville	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
msn-money	ffic	+1.24%	13.06	13.02	+0.16	97,766	13.16	12.91	12.90	15.15	10.51	31.39 mil	10.20	405.21 mil	4.03%	0.52	1.27	
nasdaq-com	ffic	1.24%	$ 13.06	$ 13.02	0.16	97,766	$ 13.16	$ 12.91	$ 12.90	$ 15.15	$ 10.51	31,387,000	10.28	$ 409,914,220	4.03 %	$0.520000	$ 1.27	
optimum	ffic	+1.24%	13.06 ( 4:30 pm edt)	13.02	+0.16	97,766	13.16	12.91	12.90	15.15	10.51	31.39m	10.3	409.9m	3.98	0.52	1.27	
paidcontent	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
pc-quote	ffic	1.24%	13.06	13.02	0.16	97,766	13.16	12.91	12.9	15.15	10.51	31,002,473	10.07812	404,892,000		0.13		
personal-wealth-biz	ffic	+1.24%	13.06	13.02		97,766	13.16	12.91	12.90	15.15	10.51		10.09		4.03	0.52	1.279	
predictwallstreet	ffic	+1.24%	13.06		+0.16	97,766												
raymond-james	ffic	1.24	13.06	13.02	0.16	97,766	13.16	12.91	13.06	15.15	10.51		10.28				1.27	
renewable-energy-world	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
screamingmedia	ffic	+1.24%	$	open: 13.02	+0.16	5,365	$13.16	$12.91	$12.90	$15.15	$10.51		10.33	$413.05m	3.98%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	+1.24%	last trade: 13.06		change: 0.160								p/e ratio: 10.09					
smartmoney	ffic	(1.24%)	13.06	$13.02	0.16	97,766	$13.16	$12.91	$12.90	$15.15	$10.51			404,900	4.03%	$0.13		
stocknod	ffic	+1.240%	13.06 usd	13.02	+0.1600	97,766	13.16	12.91	12.90	15.15	10.51	31,387,427						
stockpickr	ffic	1.24%	$13.06 0.16 | 1.24%	13.02	0.16	97.77k	13.16	12.91	12.90	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	1.24%	13.06		+0.16													
streetinsider-com	ffic	1.24%	13.06	$13.02	+0.16	97,766	$13.16	$12.91	$12.90	$15.15	$10.51		10.28				$1.27	
thecramerreport	ffic		12.90	12.90	-0.01	75603	13.13	12.85										
thestree	ffic	1.24%	$13.06	13.02	0.16	97766	13.16	12.91	12.9	-15.15	10.51	3.1387427e7		4.05211683e8				
tickerspy	ffic	1.24%	$13.06	13.02	+0.16	97,766	13.16	12.91	12.90	15.15	10.51		10.1	404.4m	4.03%	$0.13		
tmx-quotemedia	ffic	1.24%	13.060	13.020	0.160	97,766	13.160	12.910	12.900	15.150	10.510	31,387,427	10.20	409,919,797	3.982	0.130 usd	1.27	
updown	ffic	1.24%	$13.06	$13.02	$0.16	92,401	$13.16	$12.91	$12.90	$15.15	$10.51	31.38b	10.12	$405m				
wallstreetsurvivor	ffic	1.24%	13.06	13.02	0.16	97,766	13.16	12.91		15.15	10.51		10.20	$405m	4.00%	0.52 -	1.28	
yahoo-finance	ffic	1.24%	13.06	13.02	0.16	97,766	13.16	12.91	12.90	15.15	10.51		10.21	399.90m	4.00%	0.52	1.28	
ycharts-com	ffic	+1.24%	13.06		+0.16					15.15	10.51		10.20	409.17m	4.15%		1.28	
zacks	ffic	(1.24%)	13.06		0.16	vol.  97,766	13.16	12.91		15.15	10.51		11.22	404.89 m	4.03	0.52	1.15	
advfn	wso	0.30	65.98	66.15	0.2	185469	66.65	65.5										
barchart	wso	-0.56%	65.98	66.15	-0.37	185,469	66.65	65.50	66.35	72.16	49.10		25.98	$2.15 b	3.42%	$2.28	+2.57	
barrons	wso	0.30%	65.98	66.15	+0.20	180,605	66.65	65.50				30.58 million		$2.24 billion	3.46%	$0.57		
bloomberg	wso	0.304%	65.980	66.150	0.200	185,469	66.650	65.500		73.38	50.80	28.267mil	25.673	2,175.082mil	3.303	0.570 regular cash	2.570	
boston-com	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
bostonmerchant	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
business-insider	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
chron	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
cio-com	wso	-0.56%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896	25.47	2b	3.3	2.28		
cnn-money	wso	+0.30%	65.98	66.15	+0.20	185,469	66.65	65.50	65.78				25.5	$1.9b	3.46%			
easystockalterts	wso	-0.56%	65.98	66.15	-0.37	185469	66.65	65.50	66.35	73.38	50.80		25.47				2.59	
eresearch-fidelity-com	wso	0.30%	65.9800	66.1500	0.2000	185,469	66.6500	65.5000	65.7800	73.3800	50.8000	28,267,000	25.82	$1.88b	3.44%	$0.570000		
finance-abc7-com	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
financial-content	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
finapps-forbes-com	wso	0.3%	$65.98	66.15	0.20	185,469	66.65	65.50	65.78	73.38	50.80	28 mil	25.7	2 bil	3.5	2.28	2.57	
finviz	wso	-0.56%	65.98			185,469			66.35	-9.36%	33.23%	32.93m	25.67	2.17b		2.28	2.57	
fool	wso	+0.30%	$65.98	$66.15	0.20	180,780	$66.65	$65.50	$65.78	$73.38	$50.80		25.80	$2.17b	3.90%	2.28		
foxbusiness	wso		$65.98		-0.37	185,469			$66.35									
google-finance	wso	(0.30%)	65.98	66.15	+0.20	185,469.00	66.65	65.50		73.38	50.80	32.93m	25.63	2.17b	3.46	0.57	2.57	
howthemarketworks	wso	-0.558%	65.98	66.15	-0.37	180,780	66.65	65.5	66.35									
hpcwire	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
insidestocks	wso	+0.30%	65.98	66.15	+0.20	185400	66.65	65.50					price earnings ratio: 25.67					
investopedia	wso	-0.56 %	$65.98	66.15	-0.37				66.35									
investorguide	wso	+0.30%	65.98	66.15	+0.20		66.65	65.50		73.38	50.80		25.40	2.173b			2.59	
marketintellisearch	wso	0.3 %	$65.98	$66.15	0.20	167.90k	$66.65	$65.50	$65.78			32.93m	25.82	2.18b	3.44 %		2.57	
marketwatch	wso	+0.30%	$65.98	open: 66.15	+0.20	4,793	$66.65	$65.50	$65.78	$73.38	$50.80		24.32	$2.24b	3.46%	0.57	2.71	
minyanville	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
msn-money	wso	+0.30%	65.98	66.15	+0.20	185,469	66.65	65.50	65.78	73.38	50.80	32.93 mil	25.38	2.2 bil	3.42%	2.28	2.58	
nasdaq-com	wso	0.56%	$ 65.98		0.37	185,469	$ 66.65	$ 65.50	$ 66.35	$ 73.38	$ 50.80	28,267,000	25.67	$ 1,865,056,660	3.44 %	$2.280000	$ 2.57	
optimum	wso	-0.56%	65.98 ( 4:15 pm edt)	66.15	-0.37	185,469	66.65	65.50	66.35	73.38	50.80	28.27m	25.5	1.9b	3.46	2.28	2.59	
paidcontent	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
pc-quote	wso	0.30%	65.98	66.15	0.20	185,469	66.65	65.5	65.78	73.38	50.80	28,425,515	25.51923	1,875,516,000		0.57		
personal-wealth-biz	wso	+0.30%	65.98	66.15		185,469	66.65	65.50	65.78	73.38	50.80		25.40		3.24	2.13	2.59	
predictwallstreet	wso	+0.30%	65.98		+0.20	185,469												
raymond-james	wso	0.30	65.98	66.15	0.20	185,469	66.65	65.50	65.98	73.38	50.80		25.67				2.57	
renewable-energy-world	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
screamingmedia	wso	+0.30%	$	open: 66.15	+0.20	4,793	$66.65	$65.50	$65.78	$73.38	$50.80		24.32	$2.24b	3.46%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	+0.30%	last trade: 65.98		change: 0.200								p/e ratio: 25.4					
smartmoney	wso	(0.30%)	65.98	$66.15	0.20	185,469	$66.65	$65.50	$65.78	$73.38	$50.80			1,875,500	3.44%	$0.57		
stocknod	wso	-0.5576%	65.98 usd	66.15	-0.3700	185,469	66.65	65.50	66.35	73.38	50.80	28,266,896						
stockpickr	wso	-0.56%	$65.98 -0.37 | -0.56%	66.15	-0.37	185.47k	66.65	65.50	66.35	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-0.56%	65.98		-0.37													
streetinsider-com	wso	0.56%	65.98	$66.15	-0.37	185,469	$66.65	$65.50	$66.35	$73.38	$50.80		25.47				$2.59	
thecramerreport	wso		66.35	66.62	-0.41	168891	67.06	66.32										
thestree	wso	-0.56%	$65.98	66.15	-0.37	185469	66.65	65.5	66.35	-73.38	50.8	3.2930435e7		1.887097977e9				
tickerspy	wso	0.30%	$65.98	66.15	+0.20	185,469	66.65	65.50	65.78	73.38	50.80		25.5	2.1b	3.44%	$0.57		
tmx-quotemedia	wso	0.30%	65.980	66.150	0.200	185,469	66.650	65.500	65.780	73.380	50.800	32,930,435	25.60	2,172,750,101	3.456	0.570 usd	2.59	
updown	wso	0.30%	$65.98	$66.15	$0.20	180,501	$66.65	$65.50	$65.78	$73.38	$50.80	32.93b	23.81	$2.18b				
wallstreetsurvivor	wso	-0.56%	65.98	66.15	-0.37	180,780	66.65	65.50		73.38	50.80		25.60	$2b	3.40%	2.04 -	2.49	
yahoo-finance	wso	0.30%	65.98	66.15	0.20	185,469	66.65	65.50	65.78	73.38	50.80		25.47	2.17b	3.40%	2.28	2.59	
ycharts-com	wso	-0.56%	65.98		-0.37					73.38	50.80		25.38	2.15b	3.42%		2.60	
zacks	wso	(0.30%)	65.98		0.20	vol.  185,469	66.65	65.50		73.38	50.80		25.82	2.18 b	3.44	2.28	2.57	
advfn	rue	5.15	35.35	33.72	1.73	287619	35.39	33.61										
barchart	rue	+5.15%	35.35	33.72	+1.73	287,619	35.39	33.61	33.62	37.33	20.28		26.05	$862.19 m			+1.37	
barrons	rue	5.15%	35.35	33.72	+1.73	286,019	35.39	33.61				25.00 million		$902.28 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	5.146%	35.350	33.720	1.730	287,619	35.390	33.610		37.33	20.28	24.399mil	25.803	862.517mil			1.370	
boston-com	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
bostonmerchant	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
business-insider	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
chron	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
cio-com	rue	+5.15%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356	25.80	863m				
cnn-money	rue	+5.15%	35.35	33.72	+1.73	286,019	35.39	33.61	33.62				25.8	$862.5m				
easystockalterts	rue	5.13%	35.35	33.72	+1.73	287619	35.39	33.61	33.62	37.33	20.28		25.80				1.37	
eresearch-fidelity-com	rue	5.15%	35.3500	33.7200	1.7300	287,619	35.3900	33.6100	33.6200	37.3300	20.2800	24,399,000	24.54	$820.29m				
finance-abc7-com	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
financial-content	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
finapps-forbes-com	rue	5.2%	$35.35	33.72	1.73	287,619	35.39	33.61	33.62	37.33	20.28	24 mil	25.8	863 mil	0.0	0.00	1.37	
finviz	rue	5.15%	35.35			286,019			33.62	-5.30%	74.31%	24.40m	25.99	862.54m			1.36	
fool	rue	+5.15%	$35.35	$33.72	1.73	283,452	$35.39	$33.61	$33.62	$37.33	$20.28		26.10	$862.52m				
foxbusiness	rue		$35.35		+1.73	287,619			$33.62									
google-finance	rue	(5.15%)	35.35	33.72	+1.73	287,619.00	35.39	33.61		37.33	20.28	24.40m	25.99	862.52m			1.36	
howthemarketworks	rue	5.146%	35.35	33.72	1.73	283,352	35.39	33.61	33.62									
hpcwire	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
insidestocks	rue	+5.15%	35.35	33.72	+1.73	287600	35.39	33.61					price earnings ratio: 25.80					
investopedia	rue	+5.15 %	$35.35	33.72	+1.73				33.62									
investorguide	rue	+5.15%	35.35	33.72	+1.73		35.39	33.61		35.80	20.28		24.72	862.5m			1.36	
marketintellisearch	rue	5.15 %	$35.35	$33.72	1.73	280.80k	$35.39	$33.61	$33.62			24.40m	24.72	0.82b	0.0 %		1.36	
marketwatch	rue	+5.15%	$33.62	open: 33.72	+1.73	4,167	$35.39	$33.61	$33.62	$37.33	$20.28		26.03	$902.28m			1.36	
minyanville	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
msn-money	rue	+5.15%	35.35	33.72	+1.73	287,619	35.39	33.61	33.62	37.33	20.28	24.40 mil	25.99	870.81 mil			1.36	
nasdaq-com	rue	5.15%	$ 35.35	$ 33.72	1.73	287,619	$ 35.39	$ 33.61	$ 33.62	$ 37.33	$ 20.28	24,392,000	25.8	$ 862,257,200			$ 1.37	
optimum	rue	+5.15%	35.35 ( 4:30 pm edt)	33.72	+1.73	287,619	35.39	33.61	33.62	37.33	20.28	24.40m	25.8	862.5m			1.37	
paidcontent	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
pc-quote	rue	5.15%	35.35	33.72	1.73	287,619	35.39	33.61	33.62	37.33	20.28	23,204,934	24.72059	820,294,000				
personal-wealth-biz	rue	+5.15%	35.35	33.72		287,619	35.39	33.61	33.62	35.80	20.28		24.72			0.00	1.36	
predictwallstreet	rue	+5.15%	35.35		+1.73	287,619												
raymond-james	rue	5.15	35.35	33.72	1.73	287,619	35.39	33.61	35.35	37.33	20.28		25.43				1.39	
renewable-energy-world	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
screamingmedia	rue	+5.15%	$	open: 33.72	+1.73	4,167	$35.39	$33.61	$33.62	$37.33	$20.28		26.03	$902.28m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+5.15%	last trade: 35.35		change: 1.730								p/e ratio: 24.72					
smartmoney	rue	(5.15%)	35.35	$33.72	1.73	287,619	$35.39	$33.61	$33.62	$37.33	$20.28			820,300	0.00%	$0.00		
stocknod	rue	+5.146%	35.35 usd	33.72	+1.730	287,619	35.39	33.61	33.62	37.33	20.28	24,399,356						
stockpickr	rue	5.15%	$35.35 1.73 | 5.15%	33.72	1.73	286.02k	35.39	33.61	33.62	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	5.15%	35.35		+1.73													
streetinsider-com	rue	5.15%	35.35	$33.72	+1.73	287,619	$35.39	$33.61	$33.62	$37.33	$20.28		25.80				$1.37	
thecramerreport	rue		33.62	33.90	-2.07	452216	35.00	33.38										
thestree	rue	5.15%	$35.35	33.72	1.73	286019	35.39	33.61	33.62	-37.33	20.28	2.4399356e7		8.70813016e8				
tickerspy	rue	5.15%	$35.35	33.72	+1.73	287,619	35.39	33.61	33.62	37.33	20.28		24.7	820.1m	0.00%	$0.00		
tmx-quotemedia	rue	5.15%	35.350	33.720	1.730	287,619	35.390	33.610	33.620	37.330	20.280	24,399,356	24.50	862,517,235			1.37	
updown	rue	5.15%	$35.35	$33.72	$1.73	283,252	$35.39	$33.61	$33.62	$37.33	$20.28	24.38b	24.01	$820m				
wallstreetsurvivor	rue	5.15%	35.35	33.72	1.73	283,352	35.39	33.61		37.33	20.28		24.50	$820m			1.21	
yahoo-finance	rue	5.15%	35.35	33.72	1.73	287,619	35.39	33.61	33.62	37.33	20.28		25.99	862.50m			1.36	
ycharts-com	rue	+5.15%	35.35		+1.73					37.33	20.28		25.99	862.19m	0.00%		1.36	
zacks	rue	(5.15%)	35.35		1.73	vol.  287,619	35.39	33.61		37.33	20.28		24.54	820.29 m	0.00	0.00	1.37	
advfn	eeft	1.05	15.4	15.32	0.16	125912	15.52	15.29										
barchart	eeft	+1.05%	15.40	15.32	+0.16	127,285	15.52	15.29	15.24	20.25	13.63		12.88	$786.63 m			-0.48	
barrons	eeft	1.05%	15.40	15.32	+0.16	125,912	15.52	15.29				50.86 million		$807.02 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	1.050%	15.400	15.320	0.160	125,912	15.520	15.290		20.25	13.63	51.207mil	40.526	788.585mil			0.380	
boston-com	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
bostonmerchant	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
business-insider	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
chron	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
cio-com	eeft	+1.05%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827		789m				
cnn-money	eeft	+1.05%	15.40	15.32	+0.16	125,912	15.52	15.29	15.24				nm	$788.6m				
easystockalterts	eeft	1.04%	15.40	15.32	+0.16	125912	15.52	15.29	15.24	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	1.05%	15.4000	15.3200	0.1600	125,912	15.5200	15.2900	15.2400	20.2460	13.6300	51,207,000	nm	$780.39m				
finance-abc7-com	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
financial-content	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	1.0%	$15.40	15.32	0.16	125,912	15.52	15.29	15.24	20.24	13.63	51 mil		789 mil	0.0	0.00	-0.48	
finviz	eeft	1.05%	15.40			125,912			15.24	-23.95%	12.99%	51.21m		788.63m			-0.48	
fool	eeft	+1.05%	$15.40	$15.32	0.16	117,474	$15.52	$15.29	$15.24	$20.25	$13.63		0.00	$788.59m				
foxbusiness	eeft		$15.40		+0.16	125,912			$15.24									
google-finance	eeft	(1.05%)	15.40	15.32	+0.16	125,912.00	15.52	15.29		20.25	13.63	51.21m		788.59m			-0.48	
howthemarketworks	eeft	1.05%	15.4	15.32	0.16	117,374	15.52	15.29	15.24									
hpcwire	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
insidestocks	eeft	+1.05%	15.40	15.32	+0.16	125900	15.52	15.29					price earnings ratio: 11.49					
investopedia	eeft	+1.05 %	$15.40	15.32	+0.16				15.24									
investorguide	eeft	+1.05%	15.40	15.45	+0.16		15.52	15.29		20.25	12.36			788.6m			-0.463	
marketintellisearch	eeft	1.05 %	$15.40	$15.45	0.16	116.50k	$15.52	$15.29	$15.24			51.21m	0.00	0.78b	0.0 %		-0.48	
marketwatch	eeft	+1.05%	$15.40	open: 15.32	+0.16	8,438	$15.52	$15.29	$15.24	$20.25	$13.63			$807.02m				
minyanville	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
msn-money	eeft	+1.05%	15.40	15.32	+0.16	125,912	15.52	15.29	15.24	20.25	13.63	51.21 mil	-32.77	785 mil			-0.48	
nasdaq-com	eeft	1.05%	$ 15.40	$ 15.32	0.16	125,912	$ 15.52	$ 15.29	$ 15.24	$ 20.246	$ 13.63	51,207,000		$ 788,587,800			$ -0.48	
optimum	eeft	+1.05%	15.40 ( 4:30 pm edt)	15.32	+0.16	125,912	15.52	15.29	15.24	20.25	13.63	51.21m		788.6m			-0.47	
paidcontent	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
pc-quote	eeft	1.05%	15.4	15.32	0.16	125,912	15.52	15.29	15.24	20.25	13.63	50,674,981	-32.42553	780,395,000				
personal-wealth-biz	eeft	+1.05%	15.40	15.45		125,912	15.52	15.29	15.24	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	+1.05%	15.40		+0.16	125,912												
raymond-james	eeft	1.05	15.40	15.32	0.16	125,912	15.52	15.29	15.40	20.25	13.63						-0.47	
renewable-energy-world	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
screamingmedia	eeft	+1.05%	$	open: 15.32	+0.16	8,438	$15.52	$15.29	$15.24	$20.25	$13.63			$807.02m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	+1.05%	last trade: 15.40		change: 0.160													
smartmoney	eeft	(1.05%)	15.40	$15.32	0.16	125,912	$15.52	$15.29	$15.24	$20.25	$13.63			780,400	0.00%	$0.00		
stocknod	eeft	+1.050%	15.40 usd	15.32	+0.1600	125,912	15.52	15.29	15.24	20.25	13.63	51,206,827						
stockpickr	eeft	1.05%	$15.40 0.16 | 1.05%	15.32	0.16	125.91k	15.52	15.29	15.24	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	0.98%	15.39		+0.15													
streetinsider-com	eeft	1.05%	15.40	$15.32	+0.16	125,912	$15.52	$15.29	$15.24	$20.25	$13.63						$-0.47	
thecramerreport	eeft		15.24	15.24	-0.09	117663	15.36	15.09										
thestree	eeft	1.05%	$15.4	15.32	0.16	125912	15.52	15.29	15.24	-20.25	13.63	5.1206827e7		7.85000658e8				
tickerspy	eeft	1.05%	$15.40	15.32	+0.16	125,912	15.52	15.29	15.24	20.25	13.63		-32.4	780.0m	0.00%	$0.00		
tmx-quotemedia	eeft	1.05%	15.400	15.320	0.160	125,912	15.520	15.290	15.240	20.246	13.630	51,206,827		788,585,136			-0.47	
updown	eeft	1.05%	$15.40	$15.32	$0.16	117,274	$15.52	$15.29	$15.24	$20.25	$13.63	51.20b		$780m				
wallstreetsurvivor	eeft	1.05%	15.40	15.32	0.16	117,374	15.52	15.29		20.25	13.63			$780m			-0.75	
yahoo-finance	eeft	1.05%	15.40	15.45	0.16	125,912	15.52	15.29	15.24	20.25	13.63			788.57m			-0.46	
ycharts-com	eeft	+0.98%	15.39		+0.15					20.25	13.63			786.12m	0.00%		-0.47	
zacks	eeft	(1.05%)	15.40		0.16	vol.  125,912	15.52	15.29		20.25	13.63		12.81	780.40 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	0.62%	6.37	6.43	-0.04	163,025	6.48	6.21				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	-0.62%today&rsquo;s change	6.37data as of 4:00pm et	6.33	-0.04	157,071	6.48	6.21	6.41				29.0	$293.1m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	-0.13 %	$59.41	$59.78	-0.08	206.20k	$60.26	$59.33	$59.49						%			
marketwatch	actu	-0.62%	$6.37	open: 6.43	-0.04	5,954	$6.48	$6.21	$6.41	$6.57	$3.95		29.74	$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	-0.62%	$	open: 6.43	-0.04	5,954	$6.48	$6.21	$6.41	$6.57	$3.95		29.74	$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	-0.62%	6.37	6.43	-0.04	163,025	6.48	6.21		6.57	3.95		29.10	$295m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	0.74	85.61	85.27	0.63	152500	87.43	84.76										
barchart	cmp	+0.74%	85.61	85.27	+0.63	152,500	87.43	84.76	84.98	97.62	67.14		19.79	$2.81 b	2.11%	$1.80	+4.44	
barrons	cmp	0.74%	85.61	85.27	+0.63	152,500	87.43	84.76				32.76 million		$2.89 billion	2.10%	$0.45		
bloomberg	cmp	0.741%	85.610	85.270	0.630	152,500	87.430	84.760		98.10	68.50	32.874mil	19.863	2,814.375mil	1.962	0.450 regular cash	4.310	
boston-com	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
bostonmerchant	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
business-insider	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
chron	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
cio-com	cmp	+0.74%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371	19.28	3b	2.1	1.8		
cnn-money	cmp	+0.74%today&rsquo;s change	85.61data as of 4:03pm et	85.27	+0.63	152,500	87.43	84.76	84.98				19.3	$2.8b	2.10%			
easystockalterts	cmp	0.74%	85.61	85.27	+0.63	152500	87.43	84.76	84.98	98.10	68.50		19.28				4.44	
eresearch-fidelity-com	cmp	0.74%	85.6100	85.2700	0.6300	152,500	87.4300	84.7600	84.9800	98.1000	68.5000	32,874,000	19.14	$2.79b	2.12%	$0.450000		
finance-abc7-com	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
financial-content	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.7%	$85.61	85.27	0.63	152,500	87.43	84.76	84.98	98.10	68.50	33 mil	19.3	3 bil	2.1	1.80	4.44	
finviz	cmp	0.74%	85.61			152,500			84.98	-12.30%	27.52%	32.87m	19.33	2.81b		1.80	4.43	
fool	cmp	+0.74%	$85.61	$85.27	0.63	152,500	$87.43	$84.76	$84.98	$98.10	$68.50		19.20	$2.81b	2.20%	1.80		
foxbusiness	cmp		$85.61		+0.63	152,500			$84.98									
google-finance	cmp	(0.74%)	85.61	85.27	+0.63	152,500.00	87.43	84.76		98.10	68.50	32.87m	19.30	2.81b	2.10	0.45	4.43	
howthemarketworks	cmp	0.741%	85.61	85.27	0.63	152,500	87.43	84.76	84.98									
hpcwire	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
insidestocks	cmp	+0.74%	85.61	85.27	+0.63	152500	87.43	84.76					price earnings ratio: 19.28					
investopedia	cmp	+0.74 %	$85.61	85.27	+0.63				84.98									
investorguide	cmp	+0.74%	85.61	85.27	+0.63		87.43	84.76		98.10	68.50		19.17	2.814b			4.434	
marketintellisearch	cmp	0.74 %	$85.61	$85.27	0.63	150.50k	$87.43	$84.76	$84.98			32.87m	19.18	2.79b	2.12 %		4.43	
marketwatch	cmp	+0.74%	$85.61	open: 85.27	+0.63	4	$87.43	$84.76	$84.98	$98.10	$68.50		18.99	$2.89b	2.10%	0.45	4.51	
minyanville	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
msn-money	cmp	+0.74%	85.61	85.27	+0.63	152,500	87.43	84.76	84.98	98.10	68.50	32.87 mil	19.33	2.8 bil	2.11%	1.80	4.44	
nasdaq-com	cmp	0.74%	$ 85.61		0.63	152,500	$ 87.43	$ 84.76	$ 84.98	$ 98.10	$ 68.50	32,874,000	19.28	$ 2,814,343,140	2.12 %	$1.800000	$ 4.44	
optimum	cmp	+0.74%	85.61 ( 4:15 pm edt)	85.27	+0.63	152,500	87.43	84.76	84.98	98.10	68.50	32.87m	19.3	2.8b	2.10	1.80	4.44	
paidcontent	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
pc-quote	cmp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cmp	+0.74%	85.61	85.27		152,500	87.43	84.76	84.98	98.10	68.50		19.17		1.98	1.68	4.434	
predictwallstreet	cmp	+0.74%	85.61		+0.63	152,500												
raymond-james	cmp	0.74	85.61	85.27	0.63	152,500	87.43	84.76	85.61	98.10	68.50		19.28				4.44	
renewable-energy-world	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
screamingmedia	cmp	+0.74%	$	open: 85.27	+0.63	4	$87.43	$84.76	$84.98	$98.10	$68.50		18.99	$2.89b	2.10%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+0.74%	last trade: 85.61		change: 0.630								p/e ratio: 19.17					
smartmoney	cmp	(0.74%)	85.61	$85.27	0.63	152,500	$87.43	$84.76	$84.98	$98.10	$68.50			2,793,700	2.12%	$0.45		
stocknod	cmp	+0.7414%	85.61 usd	85.27	+0.6300	152,500	87.43	84.76	84.98	98.10	68.50	32,874,371						
stockpickr	cmp	0.74%	$85.61 0.63 | 0.74%	85.27	0.63	152.50k	87.43	84.76	84.98	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	0.74%	85.61		+0.63													
streetinsider-com	cmp	0.74%	85.61	$85.27	+0.63	152,500	$87.43	$84.76	$84.98	$98.10	$68.50		19.28				$4.44	
thecramerreport	cmp		84.98	85.08	-0.31	164063	85.53	84.61										
thestree	cmp	0.74%	$85.61	85.27	0.63	152500	87.43	84.76	84.98	-98.1	68.5	3.2874371e7		2.803855103e9				
tickerspy	cmp	0.74%	$85.61	85.27	+0.63	152,500	87.43	84.76	84.98	98.10	68.50		19.2	2.7b	2.12%	$0.45		
tmx-quotemedia	cmp	0.74%	85.610	85.270	0.630	152,500	87.430	84.760	84.980	98.100	68.500	32,874,371	19.10	2,814,374,901	2.103	0.450 usd	4.44	
updown	cmp	0.74%	$85.61	$85.27	$0.63	152,380	$87.43	$84.76	$84.98	$98.10	$68.50	32.87b	18.80	$2.79b				
wallstreetsurvivor	cmp	0.74%	85.61	85.27	0.63	152,500	87.43	84.76		98.10	70.07		19.10	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.74%	85.61	85.27	0.63	152,500	87.43	84.76	84.98	98.10	68.50		19.31	2.81b	2.10%	1.80	4.43	
ycharts-com	cmp	+0.74%	85.61		+0.63					98.10	68.50		19.33	2.81b	2.08%		4.43	
zacks	cmp	(0.74%)	85.61		0.63	vol.  152,500	87.43	84.76		98.10	68.50		19.72	2.79 b	2.12	1.80	4.31	
advfn	usb	0.64	25.12	25.06	0.16	10426793	25.52	25.01										
barchart	usb	+0.64%	25.12	25.06	+0.16	10,426,793	25.52	25.01	24.96	28.66	20.16		13.16	$48.37 b	2.01%	$0.50	+1.91	
barrons	usb	0.64%	25.12	25.06	+0.16	10.380m	25.52	25.01				1.92 billion		$48.84 billion	1.99%	$0.12		
bloomberg	usb	0.641%	25.120	25.060	0.160	10,426,793	25.520	25.010		28.94	20.44	1,926.650mil	13.505	48,397.450mil	1.394	0.125 regular cash	1.860	
boston-com	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
bostonmerchant	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
business-insider	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
chron	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
cio-com	usb	+0.64%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215	13.15	48b	2	0.5		
cnn-money	usb	+0.64%	25.12	25.06	+0.16	10,426,793	25.52	25.01	24.96				13.2	$48.4b	1.99%			
easystockalterts	usb	0.64%	25.12	25.06	+0.16	10426793	25.52	25.01	24.96	28.94	20.44		13.15				1.91	
eresearch-fidelity-com	usb	0.64%	25.1200	25.0600	0.1600	10,426,793	25.5200	25.0100	24.9600	28.9400	20.4400	1,926,650,000	13.07	$48.09b	2.00%	$0.125000		
finance-abc7-com	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
financial-content	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	0.6%	$25.12	25.06	0.16	10,426,793	25.52	25.01	24.96	28.94	20.44	1.93 bil	13.1	48 bil	2.0	0.50	1.91	
finviz	usb	0.64%	25.12			10,408,873			24.96	-12.34%	24.63%	1.93b	12.95	48.40b		0.50	1.94	
fool	usb	+0.64%	$25.12	$25.06	0.16	10,403,373	$25.52	$25.01	$24.96	$28.94	$20.44		13.40	$48.40b	0.80%	0.50		
foxbusiness	usb		$25.12		+0.16	10,437,609			$24.96									
google-finance	usb	(0.64%)	25.12	25.06	+0.16	10.43m	25.52	25.01		28.94	20.44	1.93b	12.97	48.40b	1.99	0.12	1.94	
howthemarketworks	usb	0.641%	25.12	25.06	0.16	10,380,199	25.52	25.01	24.96									
hpcwire	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
insidestocks	usb	+0.64%	25.12	25.06	+0.16	10437600	25.52	25.01					price earnings ratio: 12.82					
investopedia	usb	+0.64 %	$25.12	25.06	+0.16				24.96									
investorguide	usb	+0.64%	25.12	25.06	+0.16		25.52	25.01		28.94	20.44		13.07	48.397b			1.91	
marketintellisearch	usb	0.64 %	$25.12	$25.06	0.16	10271.90k	$25.52	$25.01	$24.96			1926.65m	12.87	48.09b	2.0 %		1.94	
marketwatch	usb	+0.64%	$25.27	open: 25.06	+0.16	56,557	$25.52	$25.01	$24.96	$28.94	$20.44		13.14	$48.84b	1.99%	0.13	1.91	
minyanville	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
msn-money	usb	+0.64%	25.12	25.06	+0.16	10.43 mil	25.52	25.01	24.96	28.94	20.44	1.93 bil	13.15	47.92 bil	2.01%	0.50	1.94	
nasdaq-com	usb	0.64%	$ 25.12		0.16	10,426,793	$ 25.52	$ 25.01	$ 24.96	$ 28.94	$ 20.44	1,926,650,000	13.15	$ 48,397,448,000	2 %	$0.500000	$ 1.91	
optimum	usb	+0.64%	25.12 ( 4:15 pm edt)	25.06	+0.16	10,426,793	25.52	25.01	24.96	28.94	20.44	1.93b	13.2	48.4b	1.99	0.50	1.91	
paidcontent	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
pc-quote	usb	0.64%	25.12	25.06	0.16	10,426,793	25.52	25.01	24.96	28.94	20.44	1,914,378,344	13.06806	48,089,184,000		0.125		
personal-wealth-biz	usb	+0.64%	25.12	25.06		10,437,609	25.52	25.01	24.96	28.94	20.44		13.07		1.40	0.35	1.91	
predictwallstreet	usb	+0.64%	25.12		+0.16	10,426,793												
raymond-james	usb	0.64	25.12	25.06	0.16	10,426,793	25.52	25.01	25.12	28.94	20.44		13.02				1.93	
renewable-energy-world	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
screamingmedia	usb	+0.64%	$	open: 25.06	+0.16	45,841	$25.52	$25.01	$24.96	$28.94	$20.44		13.14	$48.84b	1.99%	0.13	1.91	
scroli	usb	0.64%	usb 25.12	25.06	0.16	8,705,293	25.52	25.01	24.96	28.94	20.44		12.97				1.94	
simple-stock-quotes	usb	+0.64%	last trade: 25.12		change: 0.160								p/e ratio: 13.07					
smartmoney	usb	(0.64%)	25.12	$25.06	0.16	10,426,793	$25.52	$25.01	$24.96	$28.94	$20.44			48,089,200	2.00%	$0.13		
stocknod	usb	+0.6410%	25.12 usd	25.06	+0.1600	10,426,793	25.52	25.01	24.96	28.94	20.44	1,926,650,215						
stockpickr	usb	0.64%	$25.12 0.16 | 0.64%	25.06	0.16	10.40m	25.52	25.01	24.96	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	0.56%	25.10		+0.14													
streetinsider-com	usb	0.64%	25.12	$25.06	+0.16	10,426,793	$25.52	$25.01	$24.96	$28.94	$20.44		13.15				$1.91	
thecramerreport	usb		24.96	24.75	+0.09	8422020	25.24	24.75										
thestree	usb	0.64%	$25.12	25.06	0.16	10403373	25.52	25.01	24.96	-28.94	20.44	1.926650215e9		4.7915790847e10				
tickerspy	usb	0.64%	$25.12	25.06	+0.16	10,426,793	25.52	25.01	24.96	28.94	20.44		13.1	48.0b	2.00%	$0.12		
tmx-quotemedia	usb	0.64%	25.120	25.060	0.160	10,437,609	25.520	25.010	24.960	28.940	20.440	1,926,650,215	13.10	48,397,453,401	1.990	0.125 usd	1.91	
updown	usb	0.64%	$25.12	$25.06	$0.16	10,339,986	$25.52	$25.01	$24.96	$28.94	$20.44	1926.65b	12.96	$48.08b				
wallstreetsurvivor	usb	0.64%	25.12	25.06	0.16	10,380,199	25.52	25.01		28.94	20.44		13.10	$48b	2.00%	0.20 -	1.73	
yahoo-finance	usb	0.64%	25.12	25.06	0.16	10,426,793	25.52	25.01	24.96	28.94	20.44		13.15	48.40b	2.00%	0.50	1.91	
ycharts-com	usb	+0.56%	25.10		+0.14					28.94	20.44		13.14	48.33b	1.99%		1.91	
zacks	usb	(0.64%)	25.12		0.16	vol.  10,426,793	25.52	25.01		28.94	20.44		13.21	48.09 b	2.00	0.50	1.89	
advfn	cmo	0.91	13.37	13.3	0.12	1527504	13.43	13.27										
barchart	cmo	+0.91%	13.37	13.30	+0.12	1,527,504	13.43	13.27	13.25	13.95	10.27		9.30	$958.90 m	14.44%	$1.92	+1.43	
barrons	cmo	0.91%	13.37	13.30	+0.12	1.515m	13.43	13.27				69.90 million		$1.05 billion	14.36%	$0.48		
bloomberg	cmo	0.906%	13.370	13.300	0.120	1,527,504	13.430	13.270		13.95	10.78	77.358mil	9.350	1,034.271mil	11.518	0.480 regular cash	1.430	
boston-com	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
bostonmerchant	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
business-insider	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
chron	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
cio-com	cmo	+0.91%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579	9.350	1b	14.3	1.92		
cnn-money	cmo	+0.91%today&rsquo;s change	13.37data as of 4:02pm et	13.30	+0.12	1,514,075	13.43	13.27	13.25				9.3	$1.0b	14.36%			
easystockalterts	cmo	0.90%	13.37	13.30	+0.12	1527504	13.43	13.27	13.25	13.95	10.78		9.35				1.43	
eresearch-fidelity-com	cmo	0.91%	13.3700	13.3000	0.1200	1,527,504	13.4300	13.2700	13.2500	13.9500	10.7800	88,086,000	9.27	$1.17b	11.62%	$0.480000		
finance-abc7-com	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
financial-content	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	0.9%	$13.37	13.30	0.12	1,527,504	13.43	13.27	13.25	13.95	10.78	88 mil	9.4	1 bil	14.4	1.92	1.43	
finviz	cmo	0.91%	13.37			1,527,504			13.25	-1.26%	39.21%	70.13m	9.74	929.22m		1.92	1.36	
fool	cmo	+0.91%	$13.37	$13.30	0.12	1,514,075	$13.43	$13.27	$13.25	$13.95	$10.78		9.30	$1.03b	16.20%	1.92		
foxbusiness	cmo		$13.37		+0.12	1,527,504			$13.25									
google-finance	cmo	(0.91%)	13.37	13.30	+0.12	1.53m	13.43	13.27		13.95	10.78	77.36m	9.85	1.03b	14.36	0.48	1.36	
howthemarketworks	cmo	0.906%	13.37	13.3	0.12	1,514,775	13.43	13.27	13.25									
hpcwire	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
insidestocks	cmo	+0.91%	13.37	13.30	+0.12	1514775	13.43	13.27										
investopedia	cmo	+0.91 %	$13.37	13.30	+0.12				13.25									
investorguide	cmo	+0.91%	13.37	13.30	+0.12		13.43	13.27		13.95	10.78		9.71	1.034b			1.365	
marketintellisearch	cmo	0.91 %	$13.37	$13.30	0.12	1506.40k	$13.43	$13.27	$13.25			70.13m	9.74	0.93b	14.49 %		1.36	
marketwatch	cmo	+0.91%	$13.37	open: 13.30	+0.12	13,279	$13.43	$13.27	$13.25	$13.95	$10.78		9.48	$1.05b	14.36%	0.48	1.41	
minyanville	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
msn-money	cmo	+0.91%	13.37	13.30	+0.12	1.53 mil	13.43	13.27	13.25	13.95	10.78	88.09 mil	9.35	1.17 bil	14.44%	1.92	1.36	
nasdaq-com	cmo	0.91%	$ 13.37		0.12	1,527,504	$ 13.43	$ 13.27	$ 13.25	$ 13.95	$ 10.78	77,358,000	9.35	$ 1,034,276,460	14.49 %	$1.920000	$ 1.43	
optimum	cmo	+0.91%	13.37 ( 4:15 pm edt)	13.30	+0.12	1,527,504	13.43	13.27	13.25	13.95	10.78	77.36m	9.3	1.0b	12.27	1.64	1.43	
paidcontent	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
pc-quote	cmo	0.91%	13.37	13.3	0.12	1,527,504	13.43	13.27	13.25	13.95	10.78	77,385,153	9.26573	1,034,640,000		0.48		
personal-wealth-biz	cmo	+0.91%	13.37	13.30		1,527,504	13.43	13.27	13.25	13.95	10.78		9.71		11.62	1.54	1.365	
predictwallstreet	cmo	+0.91%	13.37		+0.12	1,527,504												
raymond-james	cmo	0.91	13.37	13.30	0.12	1,527,504	13.43	13.27	13.37	13.95	10.78		9.35				1.43	
renewable-energy-world	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
screamingmedia	cmo	+0.91%	$	open: 13.30	+0.12	13,279	$13.43	$13.27	$13.25	$13.95	$10.78		9.48	$1.05b	14.36%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	+0.91%	last trade: 13.37		change: 0.120								p/e ratio: 9.71					
smartmoney	cmo	(0.91%)	13.37	$13.30	0.12	1,527,504	$13.43	$13.27	$13.25	$13.95	$10.78			1,025,000	14.49%	$0.48		
stocknod	cmo	+0.9057%	13.37 usd	13.30	+0.1200	1,527,504	13.43	13.27	13.25	13.95	10.78	77,357,579						
stockpickr	cmo	0.91%	$13.37 0.12 | 0.91%	13.30	0.12	1.53m	13.43	13.27	13.25	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	0.91%	13.37		+0.12													
streetinsider-com	cmo	0.91%	13.37	$13.30	+0.12	1,527,504	$13.43	$13.27	$13.25	$13.95	$10.78		9.35				$1.43	
thecramerreport	cmo		13.25	13.30	-0.05	1290644	13.30	13.20										
thestree	cmo	0.91%	$13.37	13.3	0.12	1527504	13.43	13.27	13.25	-13.95	10.78	7.7357579e7		1.028855801e9				
tickerspy	cmo	0.91%	$13.37	13.30	+0.12	1,527,504	13.43	13.27	13.25	13.95	10.78		9.3	993.6m	14.49%	$0.48		
tmx-quotemedia	cmo	0.91%	13.370	13.300	0.120	1,527,504	13.430	13.270	13.250	13.950	10.780	77,357,579	9.30	1,034,270,831	14.491	0.480 usd	1.43	
updown	cmo	0.91%	$13.37	$13.30	$0.12	1,514,075	$13.43	$13.27	$13.25	$13.95	$10.78	77.35b	9.21	$1.02b				
wallstreetsurvivor	cmo	0.91%	13.37	13.30	0.12	1,514,775	13.43	13.27		13.95	10.78		9.30	$1b	14.50%	1.51 -	1.52	
yahoo-finance	cmo	0.91%	13.37	13.30	0.12	1,527,504	13.43	13.27	13.25	13.95	10.78		9.79	1.03b	14.40%	1.92	1.37	
ycharts-com	cmo	+0.91%	13.37		+0.12					13.95	10.78		9.42	958.90m	14.27%		1.42	
zacks	cmo	(0.91%)	13.37		0.12	vol.  1,527,504	13.43	13.27		13.95	10.78		9.27	1.03 b	14.49	1.92	1.43	
advfn	ivz	2.16	22.68	22.33	0.48	5346733	22.96	22.3										
barchart	ivz	+2.16%	22.68	22.33	+0.48	5,346,733	22.96	22.30	22.20	29.67	16.96		14.93	$10.44 b	2.17%	$0.49	+1.16	
barrons	ivz	2.16%	22.68	22.33	+0.48	5.345m	22.96	22.30				463.20 million		$10.89 billion	2.16%	$0.12		
bloomberg	ivz	2.162%	22.680	22.330	0.480	5,346,733	22.960	22.300		27.50	17.20	462.072mil	15.020	10,479.800mil	1.996	0.122 regular cash	1.510	
boston-com	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
bostonmerchant	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
business-insider	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
chron	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
cio-com	ivz	+2.16%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948		11b	2.1	0.49		
cnn-money	ivz	+2.16%	22.68	22.33	+0.48	5,346,733	22.96	22.30	22.20					$10.6b	2.16%			
easystockalterts	ivz	2.15%	22.68	22.33	+0.48	5346733	22.96	22.30	22.20	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	2.16%	22.6800	22.3300	0.4800	5,346,733	22.9600	22.3000	22.2000	29.9449	17.2050	462,072,000	19.14	$10.26b	2.21%	$0.122500		
finance-abc7-com	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
financial-content	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	2.2%	$22.68	22.33	0.48	5,346,733	22.96	22.30	22.20	29.94	17.20	462 mil	19.5	10 bil	2.2	0.49	1.16	
finviz	ivz	2.16%	22.68			5,345,333			22.20	-23.57%	33.68%	462.07m	19.55	10.48b		0.49	1.16	
fool	ivz	+2.16%	$22.68	$22.33	0.48	5,345,333	$22.96	$22.30	$22.20	$29.94	$17.20		19.30	$10.48b	2.10%	0.49		
foxbusiness	ivz		$22.68		+0.48	5,346,733			$22.20									
google-finance	ivz	(2.16%)	22.68	22.33	+0.48	5.35m	22.96	22.30		29.94	17.20	460.38m	19.58	10.44b	2.16	0.12	1.16	
howthemarketworks	ivz	2.162%	22.68	22.33	0.48	5,345,333	22.96	22.3	22.2									
hpcwire	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
insidestocks	ivz	+2.16%	22.68	22.33	+0.48	5345333	22.96	22.30										
investopedia	ivz	+2.16 %	$22.68	22.33	+0.48				22.20									
investorguide	ivz	+2.16%	22.68	22.33	+0.48		22.96	22.30		29.95	16.37		18.85	10.480b			1.178	
marketintellisearch	ivz	2.16 %	$22.68	$22.33	0.48	5091.10k	$22.96	$22.30	$22.20			462.07m	19.14	10.26b	2.21 %		1.16	
marketwatch	ivz	+2.16%	$22.68	open: 22.33	+0.48	52,328	$22.96	$22.30	$22.20	$29.94	$17.21		19.53	$10.89b	2.16%	0.12	1.16	
minyanville	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
msn-money	ivz	+2.16%	22.68	22.33	+0.48	5.35 mil	22.96	22.30	22.20	29.94	17.21	462.07 mil	19.22	10.42 bil	2.17%	0.49	1.16	
nasdaq-com	ivz	2.16%	$ 22.68		0.48	5,346,733	$ 22.96	$ 22.30	$ 22.20	$ 29.9449	$ 17.205	490,400,000	19.55	$ 11,122,272,000	2.21 %	$0.490000	$ 1.16	
optimum	ivz	+2.16%	22.68 ( 4:15 pm edt)	22.33	+0.48	5,346,733	22.96	22.30	22.20	29.94	17.20	468.13m		10.6b	2.16	0.49		
paidcontent	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
pc-quote	ivz	2.16%	22.68	22.33	0.48	5,346,733	22.96	22.3	22.2	29.94	17.20	452,292,681	18.81356	10,257,998,000		0.1225		
personal-wealth-biz	ivz	+2.16%	22.68	22.33		5,346,733	22.96	22.30	22.20	29.95	16.37		18.85		2.04	0.453	1.178	
predictwallstreet	ivz	+2.16%	22.68		+0.48	5,346,733												
raymond-james	ivz	2.16	22.68	22.33	0.48	5,346,733	22.96	22.30	22.68	29.94	17.21		19.55				1.16	
renewable-energy-world	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
screamingmedia	ivz	+2.16%	$	open: 22.33	+0.48	52,328	$22.96	$22.30	$22.20	$29.94	$17.21		19.53	$10.89b	2.16%	0.12	1.16	
scroli	ivz	2.16%	ivz 22.68	22.33	0.48	4,745,200	22.96	22.30	22.20	29.94	17.20		19.58				1.16	
simple-stock-quotes	ivz	+2.16%	last trade: 22.68		change: 0.480								p/e ratio: 18.85					
smartmoney	ivz	(2.16%)	22.68	$22.33	0.48	5,346,733	$22.96	$22.30	$22.20	$29.94	$17.20			10,258,000	2.21%	$0.12		
stocknod	ivz	+2.162%	22.68 usd	22.33	+0.4800	5,346,733	22.96	22.30	22.20	29.94	17.20	468,130,948						
stockpickr	ivz	2.16%	$22.68 0.48 | 2.16%	22.33	0.48	5.35m	22.96	22.30	22.20	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	2.12%	22.67		+0.47													
streetinsider-com	ivz	2.16%	22.68	$22.33	+0.48	5,346,733	$22.96	$22.30	$22.20	$29.94	$17.21						$0.00	
thecramerreport	ivz		22.20	22.43	-0.34	4571911	22.60	22.20										
thestree	ivz	2.16%	$22.68	22.33	0.48	5345333	22.96	22.3	22.2	-29.94	17.21	4.62072471e8		1.0415113496e10				
tickerspy	ivz	2.16%	$22.68	22.33	+0.48	5,346,733	22.96	22.30	22.20	29.94	17.20		18.8	10.2b	2.21%	$0.12		
tmx-quotemedia	ivz	2.16%	22.680	22.330	0.480	5,346,733	22.960	22.300	22.200	29.945	17.205	462,072,471	19.00	10,479,803,642	2.160	0.123 usd	1.17	
updown	ivz	2.16%	$22.68	$22.33	$0.48	5,294,405	$22.96	$22.30	$22.20	$29.94	$17.20	462.07b	18.96	$10.25b				
wallstreetsurvivor	ivz	2.16%	22.68	22.33	0.48	5,345,333	22.96	22.30		29.94	17.21		19.00	$10b	2.20%	0.43 -	1.01	
yahoo-finance	ivz	2.16%	22.68	22.33	0.48	5,346,733	22.96	22.30	22.20	29.95	17.21		19.25	10.48b	2.20%	0.49	1.18	
ycharts-com	ivz	+2.12%	22.67		+0.47					29.94	17.20		19.21	10.44b	2.15%		1.18	
zacks	ivz	(2.16%)	22.68		0.48	vol.  5,346,733	22.96	22.30		29.94	17.21		14.7	10.26 b	2.21	0.49	1.51	
advfn	lng	1.22	9.12	9.16	0.11	2100845	9.45	8.99										
barchart	lng	+1.22%	9.12	9.16	+0.11	2,100,845	9.45	8.99	9.01	12.81	2.30		0.00	$636.21 m				
barrons	lng	1.22%	9.12	9.16	+0.11	2.089m	9.45	8.99				55.76 million		$775.52 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	1.221%	9.120	9.160	0.110	2,100,845	9.450	8.990		12.81	2.30	81.156mil		740.138mil			-2.740	
boston-com	lng	+1.221%	9.120 usd	9.160	+0.1100	2,100,845	9.450	8.990	9.010	12.81	2.300	70,150,969						
bostonmerchant	lng	+1.221%	9.120 usd	9.160	+0.1100	2,100,845	9.450	8.990	9.010	12.81	2.300	70,150,969						
business-insider	lng	+1.221%	9.120 usd	9.160	+0.1100	2,100,845	9.450	8.990	9.010	12.81	2.300	70,150,969						
chron	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
cio-com	lng	+1.22%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969		640m				
cnn-money	lng	+1.22%today&rsquo;s change	9.12data as of 4:02pm et	9.16	+0.11	2,089,213	9.45	8.99	9.01				nm	$639.8m				
easystockalterts	lng	1.20%	9.12	9.16	+0.11	2089213	9.45	8.99	9.01	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	1.22%	9.1200	9.1600	0.1100	2,089,213	9.4500	8.9900	9.0100	12.8100	2.3000	81,156,000	nm	$731.22m				
finance-abc7-com	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
financial-content	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
finapps-forbes-com	lng	1.2%	$9.12	9.16	0.11	2,089,213	9.45	8.99	9.01	12.81	2.30	81 mil		740 mil	0.0	0.00		
finviz	lng	1.22%	9.12			2,089,213			9.01	-28.81%	296.52%	57.64m		519.34m			-1.28	
fool	lng	+1.22%	$9.12	$9.16	0.11	2,089,213	$9.45	$8.99	$9.01	$12.81	$2.30		0.00	$639.78m				
foxbusiness	lng		$9.12		+0.11	2,100,845			$9.01									
google-finance	lng	(1.22%)	9.12	9.16	+0.11	2.09m	9.45	8.99		12.81	2.30	70.15m		639.78m			-1.28	
howthemarketworks	lng	1.221%	9.12	9.16	0.11	2,089,213	9.45	8.99	9.01									
hpcwire	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
insidestocks	lng	+1.22%	9.12	9.16	+0.11	2089213	9.45	8.99										
investopedia	lng	+1.22 %	$9.12	9.16	+0.11				9.01									
investorguide	lng	+1.22%	9.12	9.16	+0.11		9.45	8.99		12.81	2.30			610.6m			-1.382	
marketintellisearch	lng	1.22 %	$9.12	$9.16	0.11	2054.30k	$9.45	$8.99	$9.01			57.64m	0.00	0.52b	0.0 %		-1.28	
marketwatch	lng	+1.22%	$9.12	open: 9.16	+0.11	23,264	$9.45	$8.99	$9.01	$12.81	$2.30			$775.52m				
minyanville	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
msn-money	lng	+1.22%	9.12	9.16	+0.11	2.09 mil	9.45	8.99	9.01	12.81	2.30	81.16 mil	-6.86	728.78 mil			-1.29	
nasdaq-com	lng	1.22%	$ 9.12		0.11	2,089,213	$ 9.45	$ 8.99	$ 9.01	$ 12.81	$ 2.30	70,151,000		$ 639,777,120				
optimum	lng	+1.22%	9.12 ( 4:02 pm edt)	9.16	+0.11	2,089,213	9.45	8.99	9.01	12.81	2.30	70.15m		639.8m			-2.00	
paidcontent	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
pc-quote	lng	1.22%	9.12	9.16	0.11	2,100,845	9.45	8.99	9.01	12.81	2.30	80,177,149	-6.77444	731,216,000				
personal-wealth-biz	lng	+1.22%	9.12	9.16		2,100,845	9.45	8.99	9.01	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+1.22%	9.12		+0.11	2,089,213												
raymond-james	lng	1.22	9.12	9.16	0.11	2,089,213	9.45	8.99	9.12	12.81	2.30						-1.29	
renewable-energy-world	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
screamingmedia	lng	+1.22%	$	open: 9.16	+0.11	15,482	$9.45	$8.99	$9.01	$12.81	$2.30			$775.52m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+1.22%	last trade: 9.12		change: 0.110													
smartmoney	lng	(1.22%)	9.12	$9.16	0.11	2,089,213	$9.45	$8.99	$9.01	$12.81	$2.30			632,100	0.00%	$0.00		
stocknod	lng	+1.221%	9.120 usd	9.160	+0.1100	2,089,213	9.450	8.990	9.010	12.81	2.300	70,150,969						
stockpickr	lng	1.22%	$9.12 0.11 | 1.22%	9.16	0.11	2.09m	9.45	8.99	9.01	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	1.22%	9.12		+0.11													
streetinsider-com	lng	1.22%	9.12	$9.16	+0.11	2,089,213	$9.45	$8.99	$9.01	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.01	8.89	+0.03	2467095	9.33	8.59										
thestree	lng	1.22%	$9.12	9.16	0.11	2089213	9.45	8.99	9.01	-12.81	2.3	7.0150969e7		6.29955702e8				
tickerspy	lng	1.22%	$9.12	9.16	+0.11	2,089,213	9.45	8.99	9.01	12.81	2.30		-6.8	631.6m	0.00%	$0.00		
tmx-quotemedia	lng	1.22%	9.120	9.160	0.110	2,100,845	9.450	8.990	9.010	12.810	2.300	70,150,969		639,776,837			-2.00	
updown	lng	1.22%	$9.12	$9.16	$0.11	2,089,213	$9.45	$8.99	$9.01	$12.81	$2.30	70.15b		$632m				
wallstreetsurvivor	lng	1.22%	9.12	9.16	0.11	2,089,213	9.45	8.99		12.81	2.30			$632m			-1.37	
yahoo-finance	lng	1.22%	9.12	9.16	0.11	2,089,213	9.45	8.99	9.01	12.81	2.30			610.57m			-1.38	
ycharts-com	lng	+1.22%	9.12		+0.11					12.81	2.30			636.21m	0.00%		-1.33	
zacks	lng	(1.22%)	9.12		0.11	vol.  2,089,213	9.45	8.99		12.81	2.30			731.22 m	0.00	0.00		
advfn	cmn	0.98	27.92	27.67	0.27	35375	28.16	27.46										
barchart	cmn	+0.76%	27.92	27.67	+0.21	35,375	28.16	27.46	27.71	28.23	13.33		23.56	$479.11 m	0.43%	$0.12	+1.18	
barrons	cmn	0.98%	27.92	27.67	+0.27	33,133	28.16	27.46				16.74 million		$486.70 million	0.43%	$0.06		
bloomberg	cmn	0.976%	27.920	27.670	0.270	35,375	28.160	27.460		28.29	13.39	17.210mil	23.661	480.513mil	0.430	0.060 regular cash	1.180	
boston-com	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
bostonmerchant	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
business-insider	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
chron	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
cio-com	cmn	+0.76%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353	23.46	481m	0.4	0.12		
cnn-money	cmn	+0.98%	27.92	27.67	+0.27	35,375	28.16	27.46	27.65				23.5	$480.5m	0.43%			
easystockalterts	cmn	0.76%	27.92	27.67	+0.21	35375	28.16	27.46	27.71	28.29	13.39		23.46				1.19	
eresearch-fidelity-com	cmn	0.98%	27.9200	27.6700	0.2700	35,375	28.1600	27.4600	27.6500	28.2900	13.3900	17,210,000	23.48	$476.89m	0.43%	$0.060000		
finance-abc7-com	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
financial-content	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	1.0%	$27.92	27.67	0.27	35,375	28.16	27.46	27.65	28.29	13.39	17 mil	23.7	481 mil	0.4	0.12	1.18	
finviz	cmn	0.76%	27.92			35,375			27.71	-1.31%	109.11%	17.21m	23.46	480.50m		0.12	1.19	
fool	cmn	+0.98%	$27.92	$27.67	0.27	33,133	$28.16	$27.46	$27.65	$28.29	$13.39		23.40	$480.51m	0.50%	0.12		
foxbusiness	cmn		$27.92		+0.21	35,375			$27.71									
google-finance	cmn	(0.98%)	27.92	27.67	+0.27	35,375.00	28.16	27.46		28.29	13.39	17.21m	23.52	480.51m	0.43	0.06	1.19	
howthemarketworks	cmn	0.758%	27.92	27.67	0.21	33,133	28.16	27.46	27.71									
hpcwire	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
insidestocks	cmn	+0.97%	27.92	27.67	+0.27	35300	28.16	27.46					price earnings ratio: 23.66					
investopedia	cmn	+0.76 %	$27.92	27.67	+0.21				27.71									
investorguide	cmn	+0.98%	27.92	27.67	+0.27		28.16	27.46		28.00	13.39		23.24	480.5m			1.19	
marketintellisearch	cmn	0.98 %	$27.92	$27.67	0.27	30.10k	$28.16	$27.46	$27.65			17.21m	23.29	0.48b	0.43 %		1.19	
marketwatch	cmn	+0.98%	$27.92	open: 27.67	+0.27	2,242	$28.16	$27.46	$27.65	$28.29	$13.39		23.50	$486.70m	0.43%	0.06	1.19	
minyanville	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
msn-money	cmn	+0.98%	27.92	27.67	+0.27	35,375	28.16	27.46	27.65	28.29	13.39	17.21 mil	23.46	478.45 mil	0.43%	0.12	1.19	
nasdaq-com	cmn	0.76%	$ 27.92		0.21	35,375	$ 28.16	$ 27.46	$ 27.71	$ 28.29	$ 13.39	17,210,000	23.66	$ 480,503,200	0.43 %	$0.120000	$ 1.18	
optimum	cmn	+0.76%	27.92 ( 4:15 pm edt)	27.67	+0.21	35,375	28.16	27.46	27.71	28.29	13.39	17.21m	23.5	480.5m	0.43	0.12	1.19	
paidcontent	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
pc-quote	cmn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cmn	+0.98%	27.92	27.67		35,375	28.16	27.46	27.65	28.00	13.39		23.24		0.22	0.06	1.19	
predictwallstreet	cmn	+0.98%	27.92		+0.27	35,375												
raymond-james	cmn	0.98	27.92	27.67	0.27	35,375	28.16	27.46	27.92	28.29	13.39		23.46				1.19	
renewable-energy-world	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
screamingmedia	cmn	+0.98%	$	open: 27.67	+0.27	2,242	$28.16	$27.46	$27.65	$28.29	$13.39		23.50	$486.70m	0.43%	0.06	1.19	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+0.98%	last trade: 27.92		change: 0.270								p/e ratio: 23.24					
smartmoney	cmn	(0.98%)	27.92	$27.67	0.27	35,375	$28.16	$27.46	$27.65	$28.29	$13.39			476,900	0.43%	$0.06		
stocknod	cmn	+0.7578%	27.92 usd	27.67	+0.2100	35,375	28.16	27.46	27.71	28.29	13.39	17,210,353						
stockpickr	cmn	0.76%	$27.92 0.21 | 0.76%	27.67	0.21	35.38k	28.16	27.46	27.71	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	0.83%	27.94		+0.23													
streetinsider-com	cmn	0.76%	27.92	$27.67	+0.21	35,375	$28.16	$27.46	$27.71	$28.29	$13.39		23.46				$1.19	
thecramerreport	cmn		27.71	27.59	-0.09	38261	27.92	27.50										
thestree	cmn	0.76%	$27.92	27.67	0.21	35375	28.16	27.46	27.71	-28.29	13.39	1.7210353e7		4.78447813e8				
tickerspy	cmn	0.98%	$27.92	27.67	+0.27	35,375	28.16	27.46	27.65	28.29	13.39		23.3	477.1m	0.43%	$0.06		
tmx-quotemedia	cmn	0.98%	27.920	27.670	0.270	35,375	28.160	27.460	27.650	28.290	13.390	17,210,353	23.30	480,513,056	0.430	0.060 usd	1.19	
updown	cmn	0.98%	$27.92	$27.67	$0.27	33,133	$28.16	$27.46	$27.65	$28.29	$13.39	17.15b	23.11	$477m				
wallstreetsurvivor	cmn	0.76%	27.92	27.67	0.21	33,133	28.16	27.46		28.29	13.39		23.30	$477m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.98%	27.92	27.67	0.27	35,375	28.16	27.46	27.65	28.29	13.39		23.46	480.50m	0.40%	0.12	1.19	
ycharts-com	cmn	+0.83%	27.94		+0.23					28.25	13.39		23.68	479.45m	0.40%		1.18	
zacks	cmn	(0.98%)	27.92		0.27	vol.  35,375	28.16	27.46		28.29	13.39		23.48	476.89 m	0.43	0.12	1.18	
advfn	nwe	1.59	33.91	33.77	0.53	470593	34.05	33.73										
barchart	nwe	+1.59%	33.91	33.77	+0.53	470,593	34.05	33.73	33.38	34.10	25.40		14.88	$1.23 b	4.32%	$1.44	+2.24	
barrons	nwe	1.59%	33.91	33.77	+0.53	464,435	34.05	33.73				36.22 million		$1.22 billion	4.25%	$0.36		
bloomberg	nwe	1.588%	33.910	33.770	0.530	470,593	34.050	33.730		34.10	26.63	36.257mil	15.138	1,229.478mil	4.130	0.360 regular cash	2.240	
boston-com	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
bostonmerchant	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
business-insider	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
chron	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
cio-com	nwe	+1.59%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086	15.14	1b	4.3	1.44		
cnn-money	nwe	+1.59%today&rsquo;s change	33.91data as of 4:03pm et	33.77	+0.53	464,435	34.05	33.73	33.38				15.1	$1.2b	4.25%			
easystockalterts	nwe	1.57%	33.91	33.77	+0.53	470593	34.05	33.73	33.38	34.10	26.63		15.14				2.24	
eresearch-fidelity-com	nwe	1.59%	33.9100	33.7700	0.5300	470,593	34.0500	33.7300	33.3800	34.1000	26.6300	36,257,000	14.90	$1.21b	4.31%	$0.360000		
finance-abc7-com	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
finance-abc7chicago-com	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
financial-content	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
finapps-forbes-com	nwe	1.6%	$33.91	33.77	0.53	470,593	34.05	33.73	33.38	34.10	26.63	36 mil	15.1	1 bil	4.2	1.44	2.24	
finviz	nwe	1.59%	33.91			470,593			33.38	-0.56%	33.52%	36.26m	14.90	1.21b		1.44	2.24	
fool	nwe	+1.59%	$33.91	$33.77	0.53	464,435	$34.05	$33.73	$33.38	$34.10	$26.63		14.90	$1.23b	5.50%	1.44		
foxbusiness	nwe		$33.91		+0.53	470,593			$33.38									
google-finance	nwe	(1.59%)	33.91	33.77	+0.53	470,593.00	34.05	33.73		34.10	26.63	36.26m	15.13	1.23b	4.25	0.36	2.24	
howthemarketworks	nwe	1.588%	33.91	33.77	0.53	464,435	34.05	33.73	33.38									
hpcwire	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
insidestocks	nwe	+1.59%	33.91	33.77	+0.53	464435	34.05	33.73										
investopedia	nwe	+1.59 %	$33.91	33.77	+0.53				33.38									
investorguide	nwe	+1.59%	33.91	33.77	+0.53		34.05	33.73		34.10	26.63		14.90	1.229b			2.24	
marketintellisearch	nwe	1.59 %	$33.91	$33.77	0.53	451.20k	$34.05	$33.73	$33.38			36.26m	14.90	1.21b	4.31 %		2.24	
marketwatch	nwe	+1.59%	$33.91	open: 33.77	+0.53	6,158	$34.05	$33.73	$33.38	$34.10	$26.63		15.13	$1.22b	4.25%	0.36	2.24	
minyanville	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
msn-money	nwe	+1.59%	33.91	33.77	+0.53	470,593	34.05	33.73	33.38	34.10	26.63	36.26 mil	15.14	1.21 bil	4.32%	1.44	2.24	
nasdaq-com	nwe	1.59%	$ 33.91		0.53	470,593	$ 34.05	$ 33.73	$ 33.38	$ 34.10	$ 26.63	36,257,000	15.14	$ 1,229,474,870	4.31 %	$1.440000	$ 2.24	
optimum	nwe	+1.59%	33.91 ( 4:15 pm edt)	33.77	+0.53	470,593	34.05	33.73	33.38	34.10	26.63	36.26m	15.1	1.2b	4.25	1.44	2.24	
paidcontent	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
pc-quote	nwe	1.59%	33.91	33.77	0.53	470,593	34.05	33.73	33.38	34.10	26.63	35,690,318	14.90179	1,210,259,000		0.36		
personal-wealth-biz	nwe	+1.59%	33.91	33.77		470,593	34.05	33.73	33.38	34.10	26.63		14.90		4.19	1.40	2.24	
predictwallstreet	nwe	+1.59%	33.91		+0.53	470,593												
raymond-james	nwe	1.59	33.91	33.77	0.53	470,593	34.05	33.73	33.91	34.10	26.63		15.07				2.25	
renewable-energy-world	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
screamingmedia	nwe	+1.59%	$	open: 33.77	+0.53	6,158	$34.05	$33.73	$33.38	$34.10	$26.63		15.13	$1.22b	4.25%	0.36	2.24	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	+1.59%	last trade: 33.91		change: 0.530								p/e ratio: 14.9					
smartmoney	nwe	(1.59%)	33.91	$33.77	0.53	470,593	$34.05	$33.73	$33.38	$34.10	$26.63			1,210,300	4.31%	$0.36		
stocknod	nwe	+1.588%	33.91 usd	33.77	+0.5300	470,593	34.05	33.73	33.38	34.10	26.63	36,257,086						
stockpickr	nwe	1.59%	$33.91 0.53 | 1.59%	33.76	0.53	470.59k	34.05	33.73	33.38	34.10	26.63							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	1.56%	33.90		+0.52													
streetinsider-com	nwe	1.59%	33.91	$33.77	+0.53	470,593	$34.05	$33.73	$33.38	$34.10	$26.63		15.14				$2.24	
thecramerreport	nwe		33.38	33.25	+0.06	251443	33.52	33.15										
thestree	nwe	1.59%	$33.91	33.76	0.53	470593	34.05	33.73	33.38	-34.1	26.63	3.6257086e7		1.208086106e9				
tickerspy	nwe	1.59%	$33.91	33.77	+0.53	470,593	34.05	33.73	33.38	34.10	26.63		14.9	1.3b	4.31%	$0.36		
tmx-quotemedia	nwe	1.59%	33.910	33.770	0.530	470,593	34.050	33.730	33.380	34.100	26.630	36,257,086	14.90	1,229,477,786	4.314	0.360 usd	2.24	
updown	nwe	1.59%	$33.91	$33.77	$0.53	464,435	$34.05	$33.73	$33.38	$34.10	$26.63	36.25b	14.88	$1.21b				
wallstreetsurvivor	nwe	1.59%	33.91	33.77	0.53	464,435	34.05	33.73		34.10	27.38		14.90	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	1.59%	33.91	33.77	0.53	470,593	34.05	33.73	33.38	34.10	26.63		15.14	1.23b	4.30%	1.44	2.24	
ycharts-com	nwe	+1.56%	33.90		+0.52					34.10	26.63		15.13	1.23b	4.43%		2.24	
zacks	nwe	(1.59%)	33.91		0.53	vol.  470,593	34.05	33.73		34.10	26.63		14.9	1.21 b	4.31	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
business-insider	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
chron	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
cio-com	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	26311802	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
financial-content	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	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	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.91 %	$13.37	$13.30	0.12	1506.40k	$13.43	$13.27	$13.25						%			
marketwatch	cml	-11.76%	$0.08	open: 0.09	-0.01	771,200	$0.09	$0.08	$0.09	$0.09	$0.08			$127.57m				
minyanville	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	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																	
renewable-energy-world	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	0.0850	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	-11.76%	$	open: 0.09	-0.01	771,200	$0.09	$0.08	$0.09	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	-11.76%	0.0750 cad	0.0850	-0.0100	771,200	0.0850	0.0750	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		26,311,802	$27.75	$27.75	$27.75	$34.16	$11.00		252.27				$0.11	
thecramerreport	cml		0.00															
thestree	cml	0.07%	$27.75	27.71	0.02	974576	27.75	27.71	27.73	-34.16	11.0	3.1862966e7		8.88286991e8				
tickerspy	cml	0.00%	$27.75	27.71	0.00	1,227,348	27.75	27.71	27.75	34.16	11.00		231.1		0.00%	$0.00		
tmx-quotemedia	cml	0.00%	27.750		0.00	0			27.750	34.160	11.110	31,862,966	252.30	884,197,307	0.004	0.001 usd	0.11	
updown	cml	0.00%	$27.75		$0.00	0			$27.75	$34.16	$11.00	31.86b	252.09	$888m			0.11	
wallstreetsurvivor	cml	-			-		- -											
ycharts-com	cml																	
zacks	cml					vol.  0												
advfn	hibb	2.03	41.66	41.22	0.83	394040	42.11	41.03										
barchart	hibb	+2.03%	41.66	41.22	+0.83	394,040	42.11	41.03	40.83	43.00	22.09		23.15	$1.14 b			+1.78	
barrons	hibb	2.03%	41.66	41.22	+0.83	394,040	42.11	41.03				29.03 million		$1.16 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	2.033%	41.660	41.220	0.830	394,040	42.110	41.030		43.00	22.09	27.319mil	23.404	1,138.097mil			1.780	
boston-com	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
bostonmerchant	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
business-insider	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
chron	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
cio-com	hibb	+2.03%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710	23.40	1b				
cnn-money	hibb	+2.03%	41.66	41.22	+0.83	385,995	42.11	41.06	40.83				23.4	$1.1b				
easystockalterts	hibb	2.01%	41.66	41.22	+0.83	394040	42.11	41.03	40.83	43.00	22.09		23.40				1.78	
eresearch-fidelity-com	hibb	2.03%	41.6600	41.2200	0.8300	394,040	42.1100	41.0300	40.8300	43.0000	22.0900	27,319,000	22.94	$1.12b				
finance-abc7-com	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
financial-content	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	2.0%	$41.66	41.22	0.83	394,040	42.11	41.03	40.83	43.00	22.09	27 mil	23.4	1 bil	0.0	0.00	1.78	
finviz	hibb	2.03%	41.66			394,040			40.83	-3.12%	88.59%	27.32m	23.07	1.12b			1.77	
fool	hibb	+2.03%	$41.66	$41.22	0.83	389,345	$42.11	$41.03	$40.83	$43.00	$22.09		23.10	$1.14b				
foxbusiness	hibb		$41.66		+0.83	394,040			$40.83									
google-finance	hibb	(2.03%)	41.66	41.22	+0.83	394,040.00	42.11	41.03		43.00	22.09	27.32m	23.51	1.14b			1.77	
howthemarketworks	hibb	2.033%	41.66	41.22	0.83	389,145	42.11	41.03	40.83									
hpcwire	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
insidestocks	hibb	+2.03%	41.66	41.22	+0.83	394040	42.11	41.03					price earnings ratio: 23.40					
investopedia	hibb	+2.03 %	$41.66	41.22	+0.83				40.83									
investorguide	hibb	+2.03%	41.66	41.30	+0.83		42.11	41.03		41.56	22.09		23.24	1.138b			1.757	
marketintellisearch	hibb	2.03 %	$41.66	$41.30	0.83	384.40k	$42.11	$41.03	$40.83			27.32m	23.07	1.12b	0.0 %		1.77	
marketwatch	hibb	+2.03%	$41.66	open: 41.22	+0.83	8,311	$42.11	$41.03	$40.83	$43.00	$22.09		23.12	$1.16b			1.80	
minyanville	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
msn-money	hibb	+2.03%	41.66	41.22	+0.83	394,040	42.11	41.03	40.83	43.00	22.09	27.32 mil	23.54	1.13 bil			1.77	
nasdaq-com	hibb	2.03%	$ 41.66	$ 41.22	0.83	394,040	$ 42.11	$ 41.03	$ 40.83	$ 43	$ 22.09	27,402,000	23.4	$ 1,141,567,320			$ 1.78	
optimum	hibb	+2.03%	41.66 ( 4:30 pm edt)	41.22	+0.83	394,040	42.11	41.03	40.83	43.00	22.09	27.32m	23.4	1.1b			1.78	
paidcontent	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
pc-quote	hibb	2.03%	41.66	41.22	0.83	394,040	42.11	41.03	40.83	43.00	22.09	26,774,719	23.0678	1,115,435,000				
personal-wealth-biz	hibb	+2.03%	41.66	41.30		394,040	42.11	41.03	40.83	41.56	22.09		23.24			0.00	1.757	
predictwallstreet	hibb	+2.03%	41.66		+0.83	394,040												
raymond-james	hibb	2.03	41.66	41.22	0.83	394,040	42.11	41.03	41.66	43.00	22.09		22.89				1.82	
renewable-energy-world	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
screamingmedia	hibb	+2.03%	$	open: 41.22	+0.83	8,311	$42.11	$41.03	$40.83	$43.00	$22.09		23.12	$1.16b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	+2.03%	last trade: 41.66		change: 0.830								p/e ratio: 23.24					
smartmoney	hibb	(2.03%)	41.66	$41.22	0.83	394,040	$42.11	$41.03	$40.83	$43.00	$22.09			1,115,400	0.00%	$0.00		
stocknod	hibb	+2.033%	41.66 usd	41.22	+0.8300	394,040	42.11	41.03	40.83	43.00	22.09	27,318,710						
stockpickr	hibb	2.03%	$41.66 0.83 | 2.03%	41.22	0.83	394.04k	42.11	41.03	40.83	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	2.01%	41.65		+0.82													
streetinsider-com	hibb	2.03%	41.66	$41.22	+0.83	394,040	$42.11	$41.03	$40.83	$43.00	$22.09		23.40				$1.78	
thecramerreport	hibb		40.83	41.27	-0.37	353357	41.49	40.78										
thestree	hibb	2.03%	$41.66	41.22	0.83	394040	42.11	41.03	40.83	-43.0	22.09	2.731871e7		1.125530852e9				
tickerspy	hibb	2.03%	$41.66	41.22	+0.83	394,040	42.11	41.03	40.83	43.00	22.09		23.1	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	2.03%	41.660	41.220	0.830	394,040	42.110	41.030	40.830	43.000	22.090	27,318,710	22.90	1,138,097,459			1.78	
updown	hibb	2.03%	$41.66	$41.22	$0.83	385,729	$42.11	$41.03	$40.83	$43.00	$22.09	27.34b	22.77	$1.11b				
wallstreetsurvivor	hibb	2.03%	41.66	41.22	0.83	389,145	42.11	41.03		43.00	22.09		22.90	$1b			1.60	
yahoo-finance	hibb	2.03%	41.66	41.30	0.83	394,040	42.11	41.03	40.83	43.00	22.09		23.71	1.14b			1.76	
ycharts-com	hibb	+2.01%	41.65		+0.82					42.98	22.09		23.53	1.14b	0.00%		1.77	
zacks	hibb	(2.03%)	41.66		0.83	vol.  394,040	42.11	41.03		43.00	22.09		22.94	1.12 b	0.00	0.00	1.78	
advfn	life	-0.20	50.5	50.77	-0.1	1322101	51.09	50.4										
barchart	life	-0.20%	50.50	50.77	-0.10	1,195,083	51.09	50.40	50.60	57.25	41.10		14.27	$9.09 b			+2.01	
barrons	life	0.20%	50.50	50.77	-0.10	1.312m	51.09	50.40				190.59 million		$9.17 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-0.198%	50.500	50.770	-0.100	1,322,101	51.090	50.400		57.25	41.10	178.766mil	23.821	9,027.674mil			2.120	
boston-com	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
bostonmerchant	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
business-insider	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
chron	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
cio-com	life	-0.20%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816	25.12	9b				
cnn-money	life	-0.20%	50.50	50.77	-0.10	1,318,095	51.09	50.40	50.60				25.1	$9.0b				
easystockalterts	life	-0.20%	50.50	50.77	-0.10	1320919	51.09	50.40	50.60	57.25	41.10		25.12				2.01	
eresearch-fidelity-com	life	-0.20%	50.5000	50.7700	-0.1000	1,322,101	51.0900	50.4000	50.6000	57.2500	41.1000	178,766,000	25.17	$9.05b				
finance-abc7-com	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
financial-content	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
finapps-forbes-com	life	-0.2%	$50.50	50.77	-0.10	1,322,101	51.09	50.40	50.60	57.25	41.10	179 mil	25.1	9 bil	0.0	0.00	2.01	
finviz	life	-0.20%	50.50			1,321,901			50.60	-11.79%	22.87%	178.77m	25.17	9.05b			2.01	
fool	life	-0.15%	$50.53	$50.77	-0.08	1,038,870	$51.09	$50.45	$50.60	$57.25	$41.10		25.10	$9.03b				
foxbusiness	life		$50.50		-0.10	1,324,085			$50.60									
google-finance	life	(-0.20%)	50.50	50.77	-0.10	1.32m	51.09	50.40		57.25	41.10	178.77m	25.16	9.03b			2.01	
howthemarketworks	life	-0.198%	50.5	50.77	-0.1	1,320,919	51.09	50.4	50.6									
hpcwire	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
insidestocks	life	-0.20%	50.50	50.77	-0.10	1123931	51.09	50.40					price earnings ratio: 14.31					
investopedia	life	-0.20 %	$50.50	50.77	-0.10				50.60									
investorguide	life	-0.20%	50.50	50.77	-0.10		50.99	50.40		57.25	41.10		25.22	9.028b			2.006	
marketintellisearch	life	-0.18 %	$50.51	$50.77	-0.09	1309.00k	$51.09	$50.40	$50.60			178.77m	25.17	9.05b	0.0 %		2.01	
marketwatch	life	-0.20%	$50.50	open: 50.77	-0.10	13,562	$51.09	$50.40	$50.60	$57.25	$41.10		24.72	$9.17b			2.04	
minyanville	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
msn-money	life	-0.20%	50.50	50.77	-0.10	1.32 mil	51.09	50.40	50.60	57.25	41.10	178.77 mil	25.12	9.01 bil			2.01	
nasdaq-com	life	0.2%	$ 50.50	$ 50.77	0.10	1,322,101	$ 51.09	$ 50.40	$ 50.60	$ 57.25	$ 41.10	178,766,000	25.12	$ 9,027,683,000			$ 2.01	
optimum	life	-0.20%	50.50 ( 4:00 pm edt)	50.77	-0.10	1,313,870	51.09	50.40	50.60	57.25	41.10	178.77m	25.1	9.0b			2.01	
paidcontent	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
pc-quote	life	-0.20%	50.5	50.77	-0.10	1,324,385	51.09	50.4	50.6	57.25	41.10	179,120,000	25.17413	9,045,560,000				
personal-wealth-biz	life	-0.20%	50.50	50.77	-0.10	1,323,885	51.09	50.40	50.60	57.25	41.10		25.22			0.00	2.006	
predictwallstreet	life	+0.22%	50.71		+0.11	871,061												
raymond-james	life	-0.20	50.50	50.77	-0.10	1,322,101	51.09	50.40	50.50	57.25	41.10		24.28				2.08	
renewable-energy-world	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
screamingmedia	life	-0.20%	$	open: 50.77	-0.10	13,562	$51.09	$50.40	$50.60	$57.25	$41.10		24.72	$9.17b			2.04	
scroli	life	-0.20%	life 50.50	50.77	-0.10	1,116,931	51.09	50.40	50.60	57.25	41.10		25.16				2.01	
simple-stock-quotes	life	-0.20%	last trade: 50.50		change: -0.100								p/e ratio: 25.22					
smartmoney	life	(-0.20%)	50.50	$50.77	-0.10	1,322,101	$51.09	$50.40	$50.60	$57.25	$41.10			9,045,500	0.00%	$0.00		
stocknod	life	-0.1976%	50.50 usd	50.77	-0.1000	1,320,919	51.09	50.40	50.60	57.25	41.10	178,765,816						
stockpickr	life	-0.20%	$50.50 -0.10 | -0.20%	50.77	-0.10	1.32m	51.09	50.40	50.60	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	-0.16%	50.52		-0.08													
streetinsider-com	life	0.2%	50.50	$50.77	-0.1	1,320,919	$51.09	$50.40	$50.60	$57.25	$41.10		25.12				$2.01	
thecramerreport	life		50.60	50.53	+0.21	1606681	51.32	50.51										
thestree	life	-0.2%	$50.5	50.77	-0.1	1322101	51.09	50.4	50.6	-57.25	41.1	1.78765816e8		9.008009468e9				
tickerspy	life	-0.20%	$50.50	50.77	-0.10	1,322,101	51.09	50.40	50.60	57.25	41.10		25.2	9.0b	0.00%	$0.00		
tmx-quotemedia	life	-0.20%	50.500	50.770	-0.100	1,324,085	51.090	50.400	50.600	57.250	41.100	178,765,816	25.20	9,027,673,708			2.01	
updown	life	-0.20%	$50.50	$50.77	-$0.10	1,311,744	$51.09	$50.40	$50.60	$57.25	$41.10	178.76b	24.37	$9.04b				
wallstreetsurvivor	life	-0.20%	50.50	50.77	-0.10	1,320,919	51.09	50.40		57.25	42.44		25.20	$9b			1.99	
yahoo-finance	life	0.20%	50.50	50.77	0.10	1,321,901	51.09	50.40	50.60	57.25	41.10		25.17	9.03b			2.01	
ycharts-com	life	-0.16%	50.52		-0.08					57.25	41.10		25.13	9.10b	0.00%		2.01	
zacks	life	(-0.20%)	50.50		-0.10	vol.  1,319,201	51.09	50.40		57.25	41.10		14.33	9.05 b	0.00	0.00	3.53	
advfn	cnc	-0.03	36.37	36.49	-0.01	508076	36.98	36.23										
barchart	cnc	-0.03%	36.37	36.49	-0.01	508,076	36.98	36.23	36.38	39.35	20.00		19.12	$1.81 b			+1.85	
barrons	cnc	0.03%	36.37	36.49	-0.01	499,520	36.98	36.23				50.45 million		$1.85 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-0.027%	36.370	36.490	-0.010	508,076	36.980	36.230		39.35	20.00	49.974mil	19.660	1,817.553mil			1.850	
boston-com	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
bostonmerchant	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
business-insider	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
chron	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
cio-com	cnc	-0.03%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957	19.66	2b				
cnn-money	cnc	-0.03%	36.37	36.49	-0.01	508,076	36.98	36.23	36.38				19.7	$1.8b				
easystockalterts	cnc	-0.03%	36.37	36.49	-0.01	508076	36.98	36.23	36.38	39.35	20.00		19.66				1.85	
eresearch-fidelity-com	cnc	-0.03%	36.3700	36.4900	-0.0100	508,076	36.9800	36.2300	36.3800	39.3500	20.0000	49,974,000	19.66	$1.82b				
finance-abc7-com	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
financial-content	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	-0.0%	$36.37	36.49	-0.01	508,076	36.98	36.23	36.38	39.35	20.00	50 mil	19.7	2 bil	0.0	0.00	1.85	
finviz	cnc	-0.03%	36.37			508,076			36.38	-7.57%	81.85%	49.97m	19.66	1.82b			1.85	
fool	cnc	-0.03%	$36.37	$36.49	-0.01	499,520	$36.98	$36.23	$36.38	$39.35	$20.00		19.50	$1.82b				
foxbusiness	cnc		$36.37		-0.01	508,076			$36.38									
google-finance	cnc	(-0.03%)	36.37	36.49	-0.01	508,076.00	36.98	36.23		39.35	20.00	49.97m	19.69	1.82b			1.85	
howthemarketworks	cnc	-0.027%	36.37	36.49	-0.01	499,520	36.98	36.23	36.38									
hpcwire	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
insidestocks	cnc	-0.03%	36.37	36.49	-0.01	499520	36.98	36.23					price earnings ratio: 19.24					
investopedia	cnc	-0.03 %	$36.37	36.49	-0.01				36.38									
investorguide	cnc	-0.03%	36.37	36.49	-0.01		36.98	36.23		39.25	20.00		19.69	1.818b			1.848	
marketintellisearch	cnc	-0.03 %	$36.37	$36.49	-0.01	507.90k	$36.98	$36.23	$36.38			49.97m	19.66	1.82b	0.0 %		1.85	
marketwatch	cnc	-0.03%	$36.37	open: 36.49	-0.01	9,056	$36.98	$36.23	$36.38	$39.35	$20.00		19.92	$1.85b			1.83	
minyanville	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
msn-money	cnc	-0.03%	36.37	36.49	-0.01	508,076	36.98	36.23	36.38	39.35	20.00	49.97 mil	20.55	1.81 bil			1.85	
nasdaq-com	cnc	0.03%	$ 36.37		0.01	508,076	$ 36.98	$ 36.23	$ 36.38	$ 39.35	$ 20	49,974,000	19.66	$ 1,817,554,380			$ 1.85	
optimum	cnc	-0.03%	36.37 ( 4:15 pm edt)	36.49	-0.01	508,076	36.98	36.23	36.38	39.35	20.00	49.97m	19.7	1.8b			1.85	
paidcontent	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
pc-quote	cnc	-0.03%	36.37	36.49	-0.01	508,076	36.98	36.23	36.38	39.35	20.00	49,987,740	20.55367	1,818,054,000				
personal-wealth-biz	cnc	-0.03%	36.37	36.49	-0.01	508,076	36.98	36.23	36.38	39.25	20.00		19.69			0.00	1.848	
predictwallstreet	cnc	-0.03%	36.37		-0.01	508,076												
raymond-james	cnc	-0.03	36.37	36.49	-0.01	508,076	36.98	36.23	36.37	39.35	20.00		18.94				1.92	
renewable-energy-world	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
screamingmedia	cnc	-0.03%	$	open: 36.49	-0.01	9,056	$36.98	$36.23	$36.38	$39.35	$20.00		19.92	$1.85b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-0.03%	last trade: 36.37		change: -0.010								p/e ratio: 19.69					
smartmoney	cnc	(-0.03%)	36.37	$36.49	-0.01	508,076	$36.98	$36.23	$36.38	$39.35	$20.00			1,818,100	0.00%	$0.00		
stocknod	cnc	-0.0275%	36.37 usd	36.49	-0.0100	508,076	36.98	36.23	36.38	39.35	20.00	49,973,957						
stockpickr	cnc	-0.03%	$36.37 -0.01 | -0.03%	36.49	-0.01	508.08k	36.98	36.23	36.38	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	-0.06%	36.36		-0.02													
streetinsider-com	cnc	0.03%	36.37	$36.49	-0.01	508,076	$36.98	$36.23	$36.38	$39.35	$20.00		19.66				$1.85	
thecramerreport	cnc		36.38	36.02	+0.24	337855	36.73	35.92										
thestree	cnc	-0.03%	$36.37	36.49	-0.01	508076	36.98	36.23	36.38	-39.35	20.0	4.9973957e7		1.806058806e9				
tickerspy	cnc	-0.03%	$36.37	36.49	-0.01	508,076	36.98	36.23	36.38	39.35	20.00		20.6	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	-0.03%	36.370	36.490	-0.010	508,076	36.980	36.230	36.380	39.350	20.000	49,973,957	19.70	1,817,552,816			1.85	
updown	cnc	-0.03%	$36.37	$36.49	-$0.01	499,020	$36.98	$36.23	$36.38	$39.35	$20.00	49.97b	18.99	$1.81b				
wallstreetsurvivor	cnc	-0.03%	36.37	36.49	-0.01	499,520	36.98	36.23		39.35	20.01		19.70	$2b			1.88	
yahoo-finance	cnc	0.03%	36.37	36.49	0.01	508,076	36.98	36.23	36.38	39.35	20.00		19.68	1.82b			1.85	
ycharts-com	cnc	-0.05%	36.36		-0.02					39.32	20.00		19.65	1.81b	0.00%		1.85	
zacks	cnc	(-0.03%)	36.37		-0.01	vol.  508,076	36.98	36.23		39.35			19.25	1.82 b	0.00	0.00	1.89	
advfn	cfnb	4.13	16.38	15.75	0.65	2029	16.41	15.75										
barchart	cfnb	+4.13%	16.38	15.75	+0.65	2,597	16.41	15.75	15.73	16.76	10.99		16.03	$168.71 m	6.24%	$1.00	+1.00	
barrons	cfnb	4.13%	16.38	15.75	+0.65	2,029	16.41	15.75				10.30 million		$168.25 million	6.11%	$1		
bloomberg	cfnb	4.132%	16.380	15.750	0.650	2,029	16.410	15.750		16.76	11.76	10.418mil	16.380	170.640mil	6.105	1.000 regular cash	1.000	
boston-com	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
bostonmerchant	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
business-insider	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
chron	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
cio-com	cfnb	+4.13%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597	16.38	171m	6.2	1		
cnn-money	cfnb	+4.13%	16.38	15.75	+0.65	2,029	16.41	15.75	15.73				16.4	$168.7m	6.11%			
easystockalterts	cfnb	4.13%	16.38	15.75	+0.65	2029	16.41	15.75	15.73	16.76	11.76		16.38				1.00	
eresearch-fidelity-com	cfnb	4.13%	16.3800	15.7500	0.6500	2,029	16.4100	15.7500	15.7300	16.7600	11.7600	10,418,000	15.73	$163.88m	6.36%	$1.000000		
finance-abc7-com	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
finance-abc7chicago-com	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
financial-content	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
finapps-forbes-com	cfnb	4.1%	$16.38	15.75	0.65	2,029	16.41	15.75	15.73	16.76	11.76	10 mil		171 mil	6.1	1.00		
finviz	cfnb	4.13%	16.38			2,029			15.73	-2.27%	49.11%	10.42m	16.22	170.68m		1.00	1.01	
fool	cfnb	+4.13%	$16.38	$15.75	0.65	2,029	$16.41	$15.75	$15.73	$16.76	$11.76		16.20	$170.64m	3.70%	1.00		
foxbusiness	cfnb		$16.38		+0.65	2,029			$15.73									
google-finance	cfnb	(4.13%)	16.38	15.75	+0.65	2,029.00	16.41	15.75		16.76	11.76	10.42m	16.29	170.64m	6.11	1.00	1.01	
howthemarketworks	cfnb	4.132%	16.38	15.75	0.65	2,029	16.41	15.75	15.73									
hpcwire	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
insidestocks	cfnb	+4.13%	16.38	15.75	+0.65	2029	16.41	15.75										
investopedia	cfnb	+4.13 %	$16.38	15.75	+0.65				15.73									
investorguide	cfnb	+4.13%	16.38	15.75	+0.65		16.41	15.75		15.36	11.73		15.71	170.6m			1.001	
marketintellisearch	cfnb	4.13 %	$16.38	$15.75	0.65	1.90k	$16.41	$15.75	$15.73			10.42m	15.57	0.16b	6.36 %		1.01	
marketwatch	cfnb	+4.13%	$16.38	open: 15.75	+0.65	334	$16.41	$15.75	$15.73	$16.76	$11.76		16.33	$168.25m	6.11%	1.00	1.00	
minyanville	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
msn-money	cfnb	+4.13%	16.38	15.75	+0.65	2,029	16.41	15.75	15.73	16.76	11.76	10.42 mil	16.38	166.99 mil	6.24%	1.00	1.01	
nasdaq-com	cfnb	4.13%	$ 16.38	$ 15.75	0.65	2,029	$ 16.41	$ 15.75	$ 15.73	$ 16.76	$ 11.76	10,418,000	16.38	$ 170,646,840	25.43 %	$4.000000	$ 1	
optimum	cfnb	+4.13%	16.38 ( 4:30 pm edt)	15.75	+0.65	2,029	16.41	15.75	15.73	16.76	11.76	10.42m	16.4	170.6m	6.11	1.00	1.00	
paidcontent	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
pc-quote	cfnb	4.13%	16.38	15.75	0.65	2,029	16.41	15.75	15.73	16.76	11.76	10,004,585	15.73	163,875,000		1.0		
personal-wealth-biz	cfnb	+4.13%	16.38	15.75		2,029	16.41	15.75	15.73	15.36	11.73		15.71		6.36	1.00	1.001	
predictwallstreet	cfnb	+4.13%	16.38		+0.65	2,029												
raymond-james	cfnb	4.13	16.38	15.75	0.65	2,029	16.41	15.75	16.38	16.76	11.76		16.06				1.02	
renewable-energy-world	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
screamingmedia	cfnb	+4.13%	$	open: 15.75	+0.65	334	$16.41	$15.75	$15.73	$16.76	$11.76		16.33	$168.25m	6.11%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+4.13%	last trade: 16.38		change: 0.650								p/e ratio: 15.71					
smartmoney	cfnb	(4.13%)	16.38	$15.75	0.65	2,029	$16.41	$15.75	$15.73	$16.76	$11.76			163,900	6.36%	$1.00		
stocknod	cfnb	+4.132%	16.38 usd	15.75	+0.6500	2,029	16.41	15.75	15.73	16.76	11.76	10,417,597						
stockpickr	cfnb	4.13%	$16.38 0.65 | 4.13%	15.75	0.65	2.03k	16.41	15.75	15.73	16.76	11.76							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	3.88%	16.34		+0.61													
streetinsider-com	cfnb	4.13%	16.38	$15.75	+0.65	2,029	$16.41	$15.75	$15.73	$16.76	$11.76		16.38				$1.00	
thecramerreport	cfnb		15.73	16.15	-0.30	3048	16.254	15.42										
thestree	cfnb	4.13%	$16.38	15.75	0.65	2029	16.41	15.75	15.73	-16.76	11.76	1.0417597e7		1.6699408e8				
tickerspy	cfnb	4.13%	$16.38	15.75	+0.65	1,695	16.41	15.75	15.73	16.76	11.76		15.7	162.0m	6.36%	$1.00		
tmx-quotemedia	cfnb	4.13%	16.380	15.750	0.650	2,029	16.410	15.750	15.730	16.760	11.760	10,417,597	15.70	170,640,239	6.357	1.000 usd	1.00	
updown	cfnb	4.13%	$16.38	$15.75	$0.65	1,695	$16.41	$15.75	$15.73	$16.76	$11.76	10.41b	15.49	$164m				
wallstreetsurvivor	cfnb	4.13%	16.38	15.75	0.65	2,029	16.41	15.75		16.76	12.29		15.70	$164m	6.40%	0.60 -	1.08	
yahoo-finance	cfnb	4.13%	16.38	15.75	0.65	2,029	16.41	15.75	15.73	16.76	11.76		16.36	170.63m	6.20%	1.00	1.00	
ycharts-com	cfnb	+3.88%	16.34		+0.61					16.45	11.76		16.34	168.30m	5.97%		1.00	
zacks	cfnb	(4.13%)	16.38		0.65	vol.  2,029	16.41	15.75		16.76	11.76		15.73	163.88 m	6.36	1.00	1	
advfn	ozrk	1.97	53.2	52.25	1.03	205852	53.34	52.09										
barchart	ozrk	+1.97%	53.20	52.25	+1.03	205,852	53.34	52.09	52.17	55.22	34.20		18.30	$909.19 m	1.4%	$0.72	+3.67	
barrons	ozrk	2.35%	53.20	52.25	+1.22	205,852	53.34	52.09				17.04 million		$910.13 million	1.43%	$0.19		
bloomberg	ozrk	2.347%	53.200	52.250	1.220	205,852	53.340	52.090		55.42	34.75	17.098mil	20.076	909.597mil	1.598	0.190 regular cash	2.650	
boston-com	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
bostonmerchant	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
business-insider	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
chron	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
cio-com	ozrk	+1.97%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690	14.54	910m	1.4	0.76		
cnn-money	ozrk	+2.35%	53.20	52.25	+1.22	205,452	53.34	52.09	51.98				14.5	$909.6m	1.43%			
easystockalterts	ozrk	1.97%	53.20	52.25	+1.03	205852	53.34	52.09	52.17	55.42	34.75		14.54				3.66	
eresearch-fidelity-com	ozrk	2.35%	53.2000	52.2500	1.2200	205,852	53.3400	52.0900	51.9800	55.4200	34.7500	17,098,000	14.22	$892.00m	1.46%	$0.190000		
finance-abc7-com	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
financial-content	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	2.3%	$53.20	52.25	1.22	205,852	53.34	52.09	51.98	55.42	34.75	17 mil	14.5	910 mil	1.4	0.76	3.67	
finviz	ozrk	1.97%	53.20			205,452			52.17	-4.01%	55.00%	17.10m	14.50	909.72m		0.76	3.67	
fool	ozrk	+2.35%	$53.20	$52.25	1.22	205,452	$53.34	$52.09	$51.98	$55.42	$34.75		14.50	$909.60m	1.90%	0.76		
foxbusiness	ozrk		$53.20		+1.03	205,852			$52.17									
google-finance	ozrk	(2.35%)	53.20	52.25	+1.22	205,852.00	53.34	52.09		55.42	34.75	17.09m	14.51	909.37m	1.43	0.19	3.67	
howthemarketworks	ozrk	1.974%	53.2	52.25	1.03	203,067	53.34	52.09	52.17									
hpcwire	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
insidestocks	ozrk	+2.34%	53.20	52.25	+1.22	205800	53.34	52.09										
investopedia	ozrk	+1.97 %	$53.20	52.25	+1.03				52.17									
investorguide	ozrk	+2.35%	53.20	52.25	+1.22		53.34	52.09		48.70	33.41		14.20	909.6m			3.66	
marketintellisearch	ozrk	2.35 %	$53.20	$52.25	1.22	204.30k	$53.34	$52.09	$51.98			17.10m	14.22	0.89b	1.46 %		3.67	
marketwatch	ozrk	+2.35%	$51.98	open: 52.25	+1.22	2,785	$53.34	$52.09	$51.98	$55.42	$34.75		14.58	$910.13m	1.43%	0.19	3.65	
minyanville	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
msn-money	ozrk	+2.35%	53.20	52.25	+1.22	205,852	53.34	52.09	51.98	55.42	34.75	17.10 mil	14.54	882.24 mil	1.47%	0.76	3.67	
optimum	ozrk	+1.97%	53.20 ( 4:30 pm edt)	52.25	+1.03	205,852	53.34	52.09	52.17	55.42	34.75	17.10m	14.5	909.6m	1.35	0.72	3.66	
paidcontent	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
pc-quote	ozrk	2.35%	53.2	52.25	1.22	205,852	53.34	52.09	51.98	55.42	34.75	16,766,968	14.2541	892,003,000		0.19		
personal-wealth-biz	ozrk	+2.35%	53.20	52.25		205,852	53.34	52.09	51.98	48.70	33.41		14.20		1.27	0.66	3.66	
predictwallstreet	ozrk	+2.35%	53.20		+1.22	205,852												
raymond-james	ozrk	2.35	53.20	52.25	1.22	205,852	53.34	52.09	53.20	55.42	34.75		14.46				3.68	
renewable-energy-world	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
screamingmedia	ozrk	+2.35%	$	open: 52.25	+1.22	2,785	$53.34	$52.09	$51.98	$55.42	$34.75		14.58	$910.13m	1.43%	0.19	3.65	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	+2.35%	last trade: 53.20		change: 1.220								p/e ratio: 14.2					
smartmoney	ozrk	(2.35%)	53.20	$52.25	1.22	205,852	$53.34	$52.09	$51.98	$55.42	$34.75			892,000	1.46%	$0.19		
stocknod	ozrk	+1.974%	53.20 usd	52.25	+1.030	205,852	53.34	52.09	52.17	55.42	34.75	17,097,690						
stockpickr	ozrk	1.97%	$53.20 1.03 | 1.97%	52.25	1.03	205.45k	53.34	52.09	52.17	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	1.92%	53.17		+1.00													
streetinsider-com	ozrk	1.97%	53.20	$52.25	+1.03	205,852	$53.34	$52.09	$52.17	$55.42	$34.75		14.54				$3.66	
thecramerreport	ozrk		52.17	51.52	+0.57	96307	52.34	51.52										
thestree	ozrk	1.97%	$53.2	52.25	1.03	205452	53.34	52.09	52.17	-55.42	34.75	1.709769e7		8.82240804e8				
tickerspy	ozrk	2.35%	$53.20	52.25	+1.22	205,852	53.34	52.09	51.98	55.42	34.75		14.3	891.9m	1.46%	$0.19		
tmx-quotemedia	ozrk	2.35%	53.200	52.250	1.220	205,852	53.340	52.090	51.980	55.420	34.750	17,097,690	14.30	909,597,108	1.429	0.190 usd	3.66	
updown	ozrk	2.35%	$53.20	$52.25	$1.22	202,967	$53.34	$52.09	$51.98	$55.42	$34.75	17.09b	14.11	$892m				
wallstreetsurvivor	ozrk	1.97%	53.20	52.25	1.03	203,067	53.34	52.09		55.42	34.75		14.30	$892m	1.50%	0.60 -	3.75	
yahoo-finance	ozrk	2.35%	53.20	52.25	1.22	205,852	53.34	52.09	51.98	55.42	34.23		14.54	909.56m	1.50%	0.76	3.66	
ycharts-com	ozrk	+1.92%	53.17		+1.00					55.42	34.75		14.53	908.68m	1.47%		3.66	
zacks	ozrk	(2.35%)	53.20		1.22	vol.  205,852	53.34	52.09		55.42	34.75		18.5	892.00 m	1.38	0.72	2.82	
advfn	unfi	2.15	44.74	44.17	0.94	293741	45.21	44.13										
barchart	unfi	+2.15%	44.74	44.30	+0.94	290,258	45.21	44.13	43.80	46.05	31.70		26.24	$2.16 b			+1.66	
barrons	unfi	2.15%	44.74	44.17	+0.94	256,469	45.21	44.13				43.42 million		$2.17 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	2.146%	44.740	44.170	0.940	293,741	45.210	44.130		46.05	31.70	48.482mil	26.952	2,169.096mil			1.660	
boston-com	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
bostonmerchant	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
business-insider	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
chron	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
cio-com	unfi	+2.15%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250	26.95	2b				
cnn-money	unfi	+2.19%	44.76	44.17	+0.96	265,142	45.21	44.13	43.80				27.0	$2.2b				
easystockalterts	unfi	2.13%	44.74	44.17	+0.94	265142	45.21	44.13	43.80	46.05	31.67		26.95				1.66	
eresearch-fidelity-com	unfi	2.15%	44.7400	44.1700	0.9400	293,741	45.2100	44.1300	43.8000	46.0500	31.7000	48,482,000	26.39	$2.12b				
finance-abc7-com	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
finance-abc7chicago-com	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
financial-content	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
finapps-forbes-com	unfi	2.2%	$44.74	44.17	0.94	293,741	45.21	44.13	43.80	46.05	31.70	48 mil	27.0	2 bil	0.0	0.00	1.66	
finviz	unfi	2.15%	44.74			293,541			43.80	-2.84%	41.14%	48.48m	26.55	2.12b			1.65	
fool	unfi	+2.15%	$44.74	$44.17	0.94	293,741	$45.21	$44.13	$43.80	$46.05	$31.70		26.20	$2.17b				
foxbusiness	unfi		$44.74		+0.94	302,042			$43.80									
google-finance	unfi	(2.15%)	44.74	44.17	+0.94	293,741.00	45.21	44.13		46.05	31.70	48.48m	27.06	2.17b			1.65	
howthemarketworks	unfi	2.146%	44.74	44.17	0.94	293,541	45.21	44.13	43.8									
hpcwire	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
insidestocks	unfi	+2.15%	44.74	44.30	+0.94	248273	45.21	44.13					price earnings ratio: 26.95					
investopedia	unfi	+2.15 %	$44.74	44.17	+0.94				43.80									
investorguide	unfi	+2.15%	44.74	44.16	+0.94		45.21	44.13		46.05	31.70		26.53	2.169b			1.651	
marketintellisearch	unfi	2.15 %	$44.74	$44.16	0.94	254.10k	$45.21	$44.13	$43.80			48.48m	26.55	2.12b	0.0 %		1.65	
marketwatch	unfi	+2.15%	$44.74	open: 44.17	+0.94	37,272	$45.21	$44.13	$43.80	$46.05	$31.70		28.30	$2.17b			1.58	
minyanville	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
msn-money	unfi	+2.15%	44.74	44.17	+0.94	293,741	45.21	44.13	43.80	46.05	31.70	48.48 mil	27.12	2.11 bil			1.65	
nasdaq-com	unfi	2.15%	$ 44.74	$ 44.17	0.94	293,741	$ 45.21	$ 44.13	$ 43.80	$ 46.05	$ 31.70	48,367,000	26.95	$ 2,163,939,580			$ 1.66	
optimum	unfi	+2.15%	44.74 ( 4:00 pm edt)	44.17	+0.94	264,842	45.21	44.13	43.80	46.05	31.67	48.48m	27.0	2.2b			1.66	
paidcontent	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
pc-quote	unfi	2.15%	44.74	44.17	0.94	302,042	45.21	44.13	43.8	46.05	31.70	47,463,382	26.54545	2,123,512,000				
personal-wealth-biz	unfi	+2.15%	44.74	44.16		302,042	45.21	44.13	43.80	46.05	31.70		26.53			0.00	1.651	
predictwallstreet	unfi	+2.15%	44.74		+0.94	293,741												
raymond-james	unfi	2.15	44.74	44.17	0.94	293,741	45.21	44.13	44.74	46.05	31.70		26.79				1.67	
renewable-energy-world	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
screamingmedia	unfi	+2.15%	$	open: 44.17	+0.94	37,272	$45.21	$44.13	$43.80	$46.05	$31.70		28.30	$2.17b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+2.15%	last trade: 44.74		change: 0.940								p/e ratio: 26.53					
smartmoney	unfi	(2.15%)	44.74	$44.17	0.94	293,741	$45.21	$44.13	$43.80	$46.05	$31.70			2,123,500	0.00%	$0.00		
stocknod	unfi	+2.146%	44.74 usd	44.17	+0.9400	293,541	45.21	44.13	43.80	46.05	31.67	48,482,250						
stockpickr	unfi	2.15%	$44.74 0.94 | 2.15%	44.17	0.94	293.74k	45.21	44.13	43.80	46.05	31.70							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	2.17%	44.75		+0.95													
streetinsider-com	unfi	2.15%	44.74	$44.17	+0.94	265,142	$45.21	$44.13	$43.80	$46.05	$31.67		26.95				$1.66	
thecramerreport	unfi		43.80	43.19	+0.24	131516	44.41	43.19										
thestree	unfi	2.15%	$44.74	44.17	0.94	293741	45.21	44.13	43.8	-46.05	31.7	4.848225e7		2.11188681e9				
tickerspy	unfi	2.15%	$44.74	44.17	+0.94	265,342	45.21	44.13	43.80	46.05	31.70		26.5	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	2.15%	44.740	44.170	0.940	302,042	45.210	44.130	43.800	46.050	31.700	48,482,250	26.40	2,169,095,865			1.66	
updown	unfi	2.15%	$44.74	$44.17	$0.94	256,469	$45.21	$44.13	$43.80	$46.05	$31.70	48.36b	26.24	$2.12b				
wallstreetsurvivor	unfi	2.15%	44.74	44.17	0.94	293,541	45.21	44.13										
yahoo-finance	unfi	2.15%	44.74	44.16	0.94	293,541	45.21	44.13	43.80	46.05	31.70		27.10	2.17b			1.65	
ycharts-com	unfi	+2.17%	44.75		+0.95					46.05	31.67		26.96	2.16b	0.00%		1.66	
zacks	unfi	(2.15%)	44.74		0.94	vol.  293,541	45.21	44.13		46.05	31.67		26.39	2.12 b	0.00	0.00	1.66	
advfn	wts	0.22	36.41	36.57	0.08	243645	36.76	36.35										
barchart	wts	+0.22%	36.41	36.60	+0.08	243,645	36.76	36.35	36.33	40.63	28.14		18.91	$1.35 b	1.21%	$0.44	+1.64	
barrons	wts	0.22%	36.41	36.57	+0.08	238,525	36.76	36.35				37.40 million		$1.36 billion	1.21%	$0.11		
bloomberg	wts	0.220%	36.410	36.570	0.080	243,645	36.760	36.350		40.75	28.50	30.241mil	19.063	1,353.965mil	1.207	0.110 regular cash	1.910	
boston-com	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
bostonmerchant	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
business-insider	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
chron	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
cio-com	wts	+0.22%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327	22.07	1b	1.2	0.44		
cnn-money	wts	+0.22%	36.41	36.57	+0.08	238,525	36.76	36.35	36.33				22.1	$1.1b	1.21%			
easystockalterts	wts	0.22%	36.41	36.57	+0.08	243645	36.76	36.35	36.33	40.75	28.50		22.07				1.65	
eresearch-fidelity-com	wts	0.22%	36.4100	36.5700	0.0800	243,645	36.7600	36.3500	36.3300	40.7500	28.5000	37,195,000	22.15	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
finance-abc7chicago-com	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
financial-content	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
finapps-forbes-com	wts	0.2%	$36.41	36.57	0.08	243,645	36.76	36.35	36.33	40.75	28.50	30 mil	22.2	1 bil	1.2	0.44	1.64	
finviz	wts	0.22%	36.41			243,645			36.33	-10.36%	29.38%	36.88m	24.11	1.34b		0.44	1.51	
fool	wts	+0.22%	$36.41	$36.57	0.08	238,425	$36.76	$36.35	$36.33	$40.75	$28.50		22.10	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.41		+0.08	243,645			$36.33									
google-finance	wts	(0.22%)	36.41	36.57	+0.08	243,645.00	36.76	36.35		40.75	28.50	37.20m	22.03	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	0.22%	36.41	36.57	0.08	238,525	36.76	36.35	36.33									
hpcwire	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
insidestocks	wts	+0.22%	36.41	36.60	+0.08	238525	36.76	36.35					price earnings ratio: 18.96					
investopedia	wts	+0.22 %	$36.41	36.57	+0.08				36.33									
investorguide	wts	+0.22%	36.41	36.57	+0.08		36.76	36.35		40.75	27.51		22.11	1.354b			1.643	
marketintellisearch	wts	0.22 %	$36.41	$36.57	0.08	211.90k	$36.76	$36.35	$36.33			36.88m	24.06	1.34b	1.21 %		1.51	
marketwatch	wts	+0.22%	$36.41	open: 36.57	+0.08	20,720	$36.76	$36.35	$36.33	$40.75	$28.50		22.14	$1.36b	1.21%	0.11	1.64	
minyanville	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
msn-money	wts	+0.22%	36.41	36.57	+0.08	243,645	36.76	36.35	36.33	40.75	28.50	37.20 mil	22.07	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.22%	$ 36.41		0.08	243,645	$ 36.76	$ 36.35	$ 36.33	$ 40.75	$ 28.50	30,241,000	22.2	$ 1,101,074,810	1.21 %	$0.440000	$ 1.64	
optimum	wts	+0.22%	36.41 ( 4:15 pm edt)	36.57	+0.08	243,645	36.76	36.35	36.33	40.75	28.50	30.24m	22.1	1.1b	1.21	0.44	1.65	
paidcontent	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
pc-quote	wts	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wts	+0.22%	36.41	36.57		243,645	36.76	36.35	36.33	40.75	27.51		22.11		1.21	0.44	1.643	
predictwallstreet	wts	+0.22%	36.41		+0.08	243,645												
raymond-james	wts	0.22	36.41	36.57	0.08	243,645	36.76	36.35	36.41	40.75	28.50		21.93				1.66	
renewable-energy-world	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
screamingmedia	wts	+0.22%	$	open: 36.57	+0.08	20,720	$36.76	$36.35	$36.33	$40.75	$28.50		22.14	$1.36b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+0.22%	last trade: 36.41		change: 0.080								p/e ratio: 22.11					
smartmoney	wts	(0.22%)	36.41	$36.57	0.08	243,645	$36.76	$36.35	$36.33	$40.75	$28.50			1,098,700	1.21%	$0.11		
stocknod	wts	+0.2202%	36.41 usd	36.57	+0.0800	243,645	36.76	36.35	36.33	40.75	28.50	30,241,327						
stockpickr	wts	0.22%	$36.41 0.08 | 0.22%	36.57	0.08	243.65k	36.76	36.35	36.33	40.75	28.50							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	0.28%	36.43		+0.10													
streetinsider-com	wts	0.22%	36.41	$36.57	+0.08	243,645	$36.76	$36.35	$36.33	$40.75	$28.50		22.07				$1.65	
thecramerreport	wts		36.33	36.11	+0.02	252357	36.57	36.02										
thestree	wts	0.22%	$36.41	36.57	0.08	243645	36.76	36.35	36.33	-40.75	28.5	3.7195007e7		1.098062583e9				
tickerspy	wts	0.22%	$36.41	36.57	+0.08	243,645	36.76	36.35	36.33	40.75	28.50		22.0	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	0.22%	36.410	36.570	0.080	243,645	36.760	36.350	36.330	40.750	28.500	37,195,007	22.20	1,354,270,205	1.211	0.110 usd	1.64	
updown	wts	0.22%	$36.41	$36.57	$0.08	238,425	$36.76	$36.35	$36.33	$40.75	$28.50	37.19b	21.99	$1.35b				
wallstreetsurvivor	wts	0.22%	36.41	36.57	0.08	238,525	36.76	36.35		40.75	29.75		22.20	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.22%	36.41	36.57	0.08	243,645	36.76	36.35	36.33	40.75	28.50		22.16	1.35b	1.20%	0.44	1.64	
ycharts-com	wts	+0.28%	36.43		+0.10					40.75	28.50		22.21	1.35b	1.30%		1.64	
zacks	wts	(0.22%)	36.41		0.08	vol.  243,645	36.76	36.35		40.75	28.50		18.92	1.35 b	1.21	0.44	1.92	
advfn	pnw	-0.45	44.38	44.7	-0.2	476397	44.83	44.37										
barchart	pnw	-0.45%	44.38	44.70	-0.20	476,397	44.83	44.37	44.58	45.64	35.59		15.10	$4.83 b	4.75%	$2.10	+3.14	
barrons	pnw	0.45%	44.38	44.70	-0.20	475,597	44.83	44.37				107.14 million		$4.88 billion	4.73%	$0.52		
bloomberg	pnw	-0.449%	44.380	44.700	-0.200	476,397	44.830	44.370		45.64	37.44	109.017mil	17.135	4,838.159mil	4.731	0.525 regular cash	2.590	
boston-com	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
bostonmerchant	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
business-insider	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
chron	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
cio-com	pnw	-0.45%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655	15.79	5b	4.7	2.1		
cnn-money	pnw	-0.45%	44.38	44.70	-0.20	476,397	44.83	44.37	44.58				15.8	$4.8b	4.73%			
easystockalterts	pnw	-0.45%	44.38	44.70	-0.20	476397	44.83	44.37	44.58	45.64	37.44		15.79				2.81	
eresearch-fidelity-com	pnw	-0.45%	44.3800	44.7000	-0.2000	476,397	44.8300	44.3700	44.5800	45.6400	37.4400	108,948,000	15.75	$4.86b	4.71%	$0.525000		
finance-abc7-com	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
finance-abc7chicago-com	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
financial-content	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
finapps-forbes-com	pnw	-0.4%	$44.38	44.70	-0.20	476,397	44.83	44.37	44.58	45.64	37.44	109 mil	14.1	5 bil	4.7	2.10	3.14	
finviz	pnw	-0.45%	44.38			476,397			44.58	-2.76%	24.70%	108.95m	15.63	4.84b		2.10	2.84	
fool	pnw	-0.45%	$44.38	$44.70	-0.20	475,597	$44.83	$44.37	$44.58	$45.64	$37.44		14.50	$4.84b	5.80%	2.10		
foxbusiness	pnw		$44.38		-0.20	477,162			$44.58									
google-finance	pnw	(-0.45%)	44.38	44.70	-0.20	476,397.00	44.83	44.37		45.64	37.44	109.02m	15.63	4.84b	4.73	0.52	2.84	
howthemarketworks	pnw	-0.449%	44.38	44.7	-0.2	475,597	44.83	44.37	44.58									
hpcwire	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
insidestocks	pnw	-0.45%	44.38	44.70	-0.20	477162	44.83	44.37					price earnings ratio: 15.68					
investopedia	pnw	-0.45 %	$44.38	44.70	-0.20				44.58									
investorguide	pnw	-0.45%	44.38	44.70	-0.20		44.83	44.37		45.64	34.60		14.30	4.838b			3.118	
marketintellisearch	pnw	-0.45 %	$44.38	$44.70	-0.20	500.00k	$44.83	$44.37	$44.58			108.95m	15.70	4.86b	4.71 %		2.84	
marketwatch	pnw	-0.45%	$44.38	open: 44.70	-0.20	2,008	$44.83	$44.37	$44.58	$45.64	$37.44		15.64	$4.88b	4.73%	0.53	2.84	
minyanville	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
msn-money	pnw	-0.45%	44.38	44.70	-0.20	476,397	44.83	44.37	44.58	45.64	37.44	108.95 mil	15.36	4.82 bil	4.75%	2.10	3.14	
nasdaq-com	pnw	0.45%	$ 44.38		0.20	476,397	$ 44.83	$ 44.37	$ 44.58	$ 45.64	$ 37.44	109,017,000	14.13	$ 4,838,174,460	4.71 %	$2.100000	$ 3.14	
optimum	pnw	-0.45%	44.38 ( 4:15 pm edt)	44.70	-0.20	476,397	44.83	44.37	44.58	45.64	37.44	109.02m	15.8	4.8b	4.73	2.10	2.81	
paidcontent	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
pc-quote	pnw	-0.45%	44.38	44.7	-0.20	476,397	44.83	44.37	44.58	45.64	37.44	109,508,292	15.42561	4,859,978,000		0.525		
personal-wealth-biz	pnw	-0.45%	44.38	44.70	-0.20	477,162	44.83	44.37	44.58	45.64	34.60		14.30		4.71	2.10	3.118	
predictwallstreet	pnw	-0.45%	44.38		-0.20	476,397												
raymond-james	pnw	-0.45	44.38	44.70	-0.20	476,397	44.83	44.37	44.38	45.64	37.44		15.52				2.86	
renewable-energy-world	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
screamingmedia	pnw	-0.45%	$	open: 44.70	-0.20	2,008	$44.83	$44.37	$44.58	$45.64	$37.44		15.64	$4.88b	4.73%	0.53	2.84	
scroli	pnw	-0.45%	pnw 44.38	44.70	-0.20	363,467	44.83	44.37	44.58	45.64	37.44		15.63				2.84	
simple-stock-quotes	pnw	-0.45%	last trade: 44.38		change: -0.200								p/e ratio: 14.3					
smartmoney	pnw	(-0.45%)	44.38	$44.70	-0.20	476,397	$44.83	$44.37	$44.58	$45.64	$37.44			4,860,000	4.71%	$0.53		
stocknod	pnw	-0.4486%	44.38 usd	44.70	-0.2000	476,397	44.83	44.37	44.58	45.64	37.44	109,016,655						
stockpickr	pnw	-0.45%	$44.38 -0.20 | -0.45%	44.70	-0.20	476.40k	44.83	44.37	44.58	45.64	37.44							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	-0.45%	44.38		-0.20													
streetinsider-com	pnw	0.45%	44.38	$44.70	-0.2	476,397	$44.83	$44.37	$44.58	$45.64	$37.44		15.79				$2.81	
thecramerreport	pnw		44.58	44.23	+0.35	579527	44.74	44.175										
thestree	pnw	-0.45%	$44.38	44.7	-0.2	476397	44.83	44.37	44.58	-45.64	37.44	1.09016655e8		4.821806651e9				
tickerspy	pnw	-0.45%	$44.38	44.70	-0.20	476,397	44.83	44.37	44.58	45.64	37.44		15.4	4.8b	4.71%	$0.53		
tmx-quotemedia	pnw	-0.45%	44.380	44.700	-0.200	477,162	44.830	44.370	44.580	45.640	37.440	109,016,655	14.60	4,838,159,149	4.732	0.525 usd	3.05	
updown	pnw	-0.45%	$44.38	$44.70	-$0.20	474,289	$44.83	$44.37	$44.58	$45.64	$37.44	109.01b	14.18	$4.86b				
wallstreetsurvivor	pnw	-0.45%	44.38	44.70	-0.20	475,597	44.83	44.37		45.64	38.32		14.60	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	0.45%	44.38	44.70	0.20	476,397	44.83	44.37	44.58	45.64	37.44		14.23	4.84b	4.70%	2.10	3.12	
ycharts-com	pnw	-0.45%	44.38		-0.20					45.64	37.44		13.91	4.83b	4.72%		3.19	
zacks	pnw	(-0.45%)	44.38		-0.20	vol.  476,397	44.83	44.37		45.64	37.44		15.22	4.86 b	4.71	2.10	2.93	
advfn	uti	3.03	21.09	20.53	0.62	107893	21.37	20.5										
barchart	uti	+3.03%	21.09	20.53	+0.62	107,893	21.37	20.50	20.47	23.68	14.55		16.10	$513.75 m			+1.24	
barrons	uti	3.03%	21.09	20.53	+0.62	104,237	21.37	20.50				24.51 million		$502.63 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	3.029%	21.090	20.530	0.620	107,893	21.370	20.500		23.68	14.55	24.447mil	17.008	515.596mil		1.500 special cash	1.240	
boston-com	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
bostonmerchant	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
business-insider	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
chron	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
cio-com	uti	+3.03%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433	16.87	516m				
cnn-money	uti	+3.03%today&rsquo;s change	21.09data as of 4:02pm et	20.58	+0.62	104,237	21.37	20.50	20.47				16.9	$515.6m				
easystockalterts	uti	3.02%	21.09	20.53	+0.62	107893	21.37	20.50	20.47	23.73	14.55		16.87				1.25	
eresearch-fidelity-com	uti	3.03%	21.0900	20.5300	0.6200	107,893	21.3700	20.5000	20.4700	23.6800	14.5500	24,447,000	16.51	$500.43m				
finance-abc7-com	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
financial-content	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
finapps-forbes-com	uti	3.0%	$21.09	20.53	0.62	107,893	21.37	20.50	20.47	23.68	14.55	24 mil	17.0	516 mil	0.0	0.00	1.24	
finviz	uti	3.03%	21.09			107,893			20.47	-10.94%	44.95%	24.45m	16.38	500.49m			1.25	
fool	uti	+3.03%	$21.09	$20.53	0.62	107,893	$21.37	$20.50	$20.47	$23.68	$14.55		16.00	$515.60m				
foxbusiness	uti		$21.09		+0.62	107,893			$20.47									
google-finance	uti	(3.03%)	21.09	20.53	+0.62	107,893.00	21.37	20.50		23.68	14.55	24.45m	16.88	515.60m	null	null	1.25	
howthemarketworks	uti	3.029%	21.09	20.53	0.62	104,237	21.37	20.5	20.47									
hpcwire	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
insidestocks	uti	+3.03%	21.09	20.53	+0.62	104237	21.37	20.50					price earnings ratio: 17.01					
investopedia	uti	+3.03 %	$21.09	20.53	+0.62				20.47									
investorguide	uti	+3.03%	21.09	20.53	+0.62		21.37	20.50		23.68	14.55		16.38	515.6m			1.25	
marketintellisearch	uti	3.03 %	$21.09	$20.53	0.62	99.60k	$21.37	$20.50	$20.47			24.45m	16.38	0.50b	0.0 %		1.25	
marketwatch	uti	+3.03%	$21.09	open: 20.53	+0.62	3,656	$21.37	$20.50	$20.47	$23.58	$14.55		16.92	$502.63m			1.25	
minyanville	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
msn-money	uti	+3.03%	21.09	20.53	+0.62	107,893	21.37	20.50	20.47	23.68	14.55	24.45 mil	16.87	487.97 mil			1.25	
nasdaq-com	uti	3.03%	$ 21.09		0.62	104,237	$ 21.37	$ 20.50	$ 20.47	$ 23.68	$ 14.55	24,447,000	17.01	$ 515,587,230			$ 1.24	
optimum	uti	+3.03%	21.09 ( 4:15 pm edt)	20.53	+0.62	104,237	21.37	20.50	20.47	23.73	14.55	24.45m	16.9	515.6m			1.25	
paidcontent	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
pc-quote	uti	3.03%	21.09	20.53	0.62	107,893	21.37	20.5	20.47	23.68	14.55	23,728,312	16.376	500,430,000		1.5		
personal-wealth-biz	uti	+3.03%	21.09	20.53		107,893	21.37	20.50	20.47	23.68	14.55		16.38			0.00	1.25	
predictwallstreet	uti	+3.03%	21.09		+0.62	107,893												
raymond-james	uti	3.03	21.09	20.53	0.62	107,893	21.37	20.50	21.09	23.68	14.55		16.61				1.27	
renewable-energy-world	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
screamingmedia	uti	+3.03%	$	open: 20.53	+0.62	3,656	$21.37	$20.50	$20.47	$23.58	$14.55		16.92	$502.63m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	+3.03%	last trade: 21.09		change: 0.620								p/e ratio: 16.38					
smartmoney	uti	(3.03%)	21.09	$20.53	0.62	107,893	$21.37	$20.50	$20.47	$23.68	$14.55			500,400	0.00%	$1.50		
stocknod	uti	+3.029%	21.09 usd	20.53	+0.6200	107,893	21.37	20.50	20.47	23.73	14.55	24,447,433						
stockpickr	uti	3.03%	$21.09 0.62 | 3.03%	20.53	0.62	104.24k	21.37	20.50	20.47	23.68	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	3.08%	21.10		+0.63													
streetinsider-com	uti	3.03%	21.09	$20.53	+0.62	107,893	$21.37	$20.50	$20.47	$23.73	$14.55		16.87				$1.25	
thecramerreport	uti		20.47	19.82	+0.51	80325	20.67	19.82										
thestree	uti	3.03%	$21.09	20.53	0.62	104237	21.37	20.5	20.47	-23.68	14.55	2.4447433e7		4.87970763e8				
tickerspy	uti	3.03%	$21.09	20.53	+0.62	107,893	21.37	20.50	20.47	23.68	14.55		16.4	499.5m	0.00%	$1.50		
tmx-quotemedia	uti	3.03%	21.090	20.530	0.620	107,893	21.370	20.500	20.470	23.680	14.550	24,447,433	16.40	515,596,362			1.25	
updown	uti	3.03%	$21.09	$20.53	$0.62	104,237	$21.37	$20.50	$20.47	$23.68	$14.55	24.44b	16.15	$500m				
wallstreetsurvivor	uti	3.03%	21.09	20.53	0.62	104,237	21.37	20.50		22.50	14.55		16.40	$500m		1.50 -	1.18	
yahoo-finance	uti	3.03%	21.09	20.53	0.62	107,893	21.37	20.50	20.47	23.68	14.55		16.87	515.59m			1.25	
ycharts-com	uti	+3.08%	21.10		+0.63					23.73	14.55		16.88	514.00m	0.00%		1.25	
zacks	uti	(3.03%)	21.09		0.62	vol.  107,893	21.37	20.50		23.73	14.55		16.51	500.43 m	0.00	0.00	1.24	
advfn	pnx	1.67	2.44	2.42	0.04	329383	2.44	2.37										
barchart	pnx	+1.67%	2.44	2.40	+0.04	329,383	2.44	2.37	2.40	2.86	1.61		13.33	$283.77 m			-0.28	
barrons	pnx	1.67%	2.44	2.42	+0.04	310,245	2.44	2.37				116.34 million		$294.24 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	1.667%	2.440	2.420	0.040	329,383	2.440	2.370		2.86	1.61	116.300mil	22.182	283.772mil			0.110	
boston-com	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
bostonmerchant	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
business-insider	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
chron	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
cio-com	pnx	+1.67%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000		284m				
cnn-money	pnx	+1.67%	2.44	2.40	+0.04	329,383	2.44	2.37	2.40				nm	$283.8m				
easystockalterts	pnx	1.65%	2.44	2.42	+0.04	329383	2.44	2.37	2.40	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	1.67%	2.4400	2.4200	0.0400	329,383	2.4400	2.3700	2.4000	2.8600	1.6100	116,300,000	nm	$279.12m				
finance-abc7-com	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
financial-content	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	1.7%	$2.44	2.42	0.04	329,383	2.44	2.37	2.40	2.86	1.61	116 mil		284 mil	0.0	0.00	-0.28	
finviz	pnx	1.67%	2.44			329,383			2.40	-14.69%	51.55%	116.30m		283.77m			-0.37	
fool	pnx	+1.67%	$2.44	$2.42	0.04	329,383	$2.44	$2.37	$2.40	$2.86	$1.61		0.00	$283.77m	22.90%	0.16		
foxbusiness	pnx		$2.44		+0.04	329,383			$2.40									
google-finance	pnx	(1.67%)	2.44	2.42	+0.04	329,383.00	2.44	2.37		2.86	1.61	116.30m		283.77m			-0.37	
howthemarketworks	pnx	1.667%	2.44	2.42	0.04	310,245	2.44	2.37	2.4									
hpcwire	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
insidestocks	pnx	+1.67%	2.44	2.40	+0.04	329300	2.44	2.37										
investopedia	pnx	+1.67 %	$2.44	2.42	+0.04				2.40									
investorguide	pnx	+1.67%	2.44	2.42	+0.04		2.44	2.37		2.91	1.61			283.8m			-0.278	
marketintellisearch	pnx	1.67 %	$2.44	$2.42	0.04	283.40k	$2.44	$2.37	$2.40			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	+1.67%	$2.44	open: 2.42	+0.04	18,638	$2.44	$2.37	$2.40	$2.86	$1.61			$294.24m				
minyanville	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
msn-money	pnx	+1.67%	2.44	2.42	+0.04	329,383	2.44	2.37	2.40	2.86	1.61	116.30 mil	-6.59	279.12 mil			-0.28	
nasdaq-com	pnx	1.67%	$ 2.44		0.04	329,383	$ 2.44	$ 2.37	$ 2.40	$ 2.86	$ 1.61	116,300,000		$ 283,772,000	6.67 %	$0.160000	$ -0.28	
optimum	pnx	+1.67%	2.44 ( 4:15 pm edt)	2.42	+0.04	329,383	2.44	2.37	2.40	2.86	1.61	116.30m		283.8m	6.56	0.16	-0.37	
paidcontent	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
pc-quote	pnx	1.67%	2.44	2.42	0.04	329,383	2.44	2.37	2.4	2.86	1.61	114,393,443	-6.48649	279,120,000		0.16		
personal-wealth-biz	pnx	+1.67%	2.44	2.42		329,383	2.44	2.37	2.40	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	+1.67%	2.44		+0.04	329,383												
raymond-james	pnx	1.67	2.44	2.42	0.04	329,383	2.44	2.37	2.44	2.86	1.61						-0.37	
renewable-energy-world	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
screamingmedia	pnx	+1.67%	$	open: 2.42	+0.04	18,638	$2.44	$2.37	$2.40	$2.86	$1.61			$294.24m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	+1.67%	last trade: 2.44		change: 0.040													
smartmoney	pnx	(1.67%)	2.44	$2.42	0.04	329,383	$2.44	$2.37	$2.40	$2.86	$1.61			279,100	0.00%	$0.16		
stocknod	pnx	+1.667%	2.440 usd	2.420	+0.0400	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000						
stockpickr	pnx	1.67%	$2.44 0.04 | 1.67%	2.42	0.04	329.38k	2.44	2.37	2.40	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	1.67%	2.44		+0.04													
streetinsider-com	pnx	1.67%	2.44	$2.42	+0.04	329,383	$2.44	$2.37	$2.40	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.40	2.39	0.00	290885	2.45	2.35										
thestree	pnx	1.67%	$2.44	2.42	0.04	329383	2.44	2.37	2.4	-2.86	1.61	1.163e8		2.7912e8				
tickerspy	pnx	1.67%	$2.44	2.42	+0.04	329,383	2.44	2.37	2.40	2.86	1.61		-6.5	279.1m	0.00%	$0.16		
tmx-quotemedia	pnx	1.67%	2.440	2.420	0.040	329,383	2.440	2.370	2.400	2.860	1.610	116,300,000		283,772,000			-0.28	
updown	pnx	1.67%	$2.44	$2.42	$0.04	310,245	$2.44	$2.37	$2.40	$2.86	$1.61	116.30b		$279m				
wallstreetsurvivor	pnx	1.67%	2.44	2.42	0.04	310,245	2.44	2.37		2.86	1.61			$279m			-0.11	
yahoo-finance	pnx	1.67%	2.44	2.42	0.04	329,383	2.44	2.37	2.40	2.86	1.61			283.77m			-0.28	
ycharts-com	pnx	+1.67%	2.44		+0.04					2.86	1.61			283.77m	0.00%		-0.28	
zacks	pnx	(1.67%)	2.44		0.04	vol.  329,383	2.44	2.37		2.86	1.61		13.33	279.12 m	0.00	0.00	.18	
advfn	tayc	1.42	9.28	9.14	0.13	37241	9.44	9.14										
barchart	tayc	+1.42%	9.28	9.14	+0.13	39,669	9.44	9.14	9.15	13.90	7.37		0.00	$166.20 m			-4.11	
barrons	tayc	1.42%	9.28	9.14	+0.13	37,241	9.44	9.14				15.05 million		$203.17 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	1.421%	9.280	9.140	0.130	37,241	9.440	9.140		13.90	7.37	20.244mil		187.863mil			-3.000	
boston-com	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
bostonmerchant	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
business-insider	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
chron	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
cio-com	tayc	+1.42%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822		188m				
cnn-money	tayc	+1.42%	9.28	9.14	+0.13	37,241	9.44	9.14	9.15				nm	$187.9m				
easystockalterts	tayc	1.42%	9.28	9.14	+0.13	37241	9.44	9.14	9.15	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	1.42%	9.2800	9.1400	0.1300	37,241	9.4400	9.1400	9.1500	13.9000	7.3700	20,244,000	nm	$185.23m				
finance-abc7-com	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
financial-content	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	1.4%	$9.28	9.14	0.13	37,241	9.44	9.14	9.15	13.90	7.37	20 mil		188 mil	0.0	0.00	-4.11	
finviz	tayc	1.42%	9.28			37,241			9.15	-33.24%	25.92%	20.24m		187.83m			-4.59	
fool	tayc	+1.42%	$9.28	$9.14	0.13	37,241	$9.44	$9.14	$9.15	$13.90	$7.37		0.00	$187.86m	4.60%	0.40		
foxbusiness	tayc		$9.28		+0.13	37,241			$9.15									
google-finance	tayc	(1.42%)	9.28	9.14	+0.13	37,241.00	9.44	9.14		13.90	7.37	20.24m		187.86m			-4.59	
howthemarketworks	tayc	1.421%	9.28	9.14	0.13	37,241	9.44	9.14	9.15									
hpcwire	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
insidestocks	tayc	+1.42%	9.28	9.14	+0.13	37241	9.44	9.14										
investopedia	tayc	+1.42 %	$9.28	9.14	+0.13				9.15									
investorguide	tayc	+1.42%	9.28	9.14	+0.13		9.44	9.14		14.25	9.01			182.8m			-4.036	
marketintellisearch	tayc	1.42 %	$9.28	$9.14	0.13	37.20k	$9.44	$9.14	$9.15			20.24m	0.00	0.19b	0.0 %		-4.59	
marketwatch	tayc	+1.42%	$9.28	open: 9.14	+0.13	2,090	$9.44	$9.14	$9.15	$13.90	$7.37			$203.17m				
minyanville	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
msn-money	tayc	+1.42%	9.28	9.14	+0.13	37,241	9.44	9.14	9.15	13.90	7.37	20.24 mil	-2.27	180.17 mil			-4.59	
nasdaq-com	tayc	1.42%	$ 9.28	$ 9.14	0.13	37,241	$ 9.44	$ 9.14	$ 9.15	$ 13.90	$ 7.37	20,244,000		$ 187,864,320	4.37 %	$0.400000	$ -4.11	
optimum	tayc	+1.42%	9.28 ( 4:30 pm edt)	9.14	+0.13	37,241	9.44	9.14	9.15	13.90	7.37	20.24m		187.9m			-4.98	
paidcontent	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
pc-quote	tayc	1.42%	9.28	9.14	0.13	37,241	9.44	9.14	9.15	13.90	7.37	19,960,409	-2.23716	185,233,000		0.1		
personal-wealth-biz	tayc	+1.42%	9.28	9.14		37,241	9.44	9.14	9.15	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	+1.42%	9.28		+0.13	37,241												
raymond-james	tayc	1.42	9.28	9.14	0.13	37,241	9.44	9.14	9.28	13.90	7.37						-4.50	
renewable-energy-world	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
screamingmedia	tayc	+1.42%	$	open: 9.14	+0.13	2,090	$9.44	$9.14	$9.15	$13.90	$7.37			$203.17m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+1.42%	last trade: 9.28		change: 0.130													
smartmoney	tayc	(1.42%)	9.28	$9.14	0.13	37,241	$9.44	$9.14	$9.15	$13.90	$7.37			185,200	0.00%	$0.10		
stocknod	tayc	+1.421%	9.280 usd	9.140	+0.1300	37,241	9.440	9.140	9.150	13.90	7.370	20,243,822						
stockpickr	tayc	1.42%	$9.28 0.13 | 1.42%	9.14	0.13	37.24k	9.44	9.14	9.15	13.90	7.37							
stocksmart	tayc	%	$9.5	13.05		114	9.5	9.13										
stocktwits	tayc	1.42%	9.28		+0.13													
streetinsider-com	tayc	1.42%	9.28	$9.14	+0.13	37,241	$9.44	$9.14	$9.15	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.15	9.06	+0.25	47497	9.17	8.89										
thestree	tayc	1.42%	$9.28	9.14	0.13	37241	9.44	9.14	9.15	-13.9	7.37	2.0243822e7		1.80170016e8				
tickerspy	tayc	1.42%	$9.28	9.14	+0.13	37,241	9.44	9.14	9.15	13.90	7.37		-2.2	184.6m	0.00%	$0.10		
tmx-quotemedia	tayc	1.42%	9.280	9.140	0.130	37,241	9.440	9.140	9.150	13.900	7.370	20,243,822		187,862,668			-4.98	
updown	tayc	1.42%	$9.28	$9.14	$0.13	34,641	$9.44	$9.14	$9.15	$13.90	$7.37	20.24b		$185m				
wallstreetsurvivor	tayc	1.42%	9.28	9.14	0.13	37,241	9.44	9.14		13.90	7.37			$185m			-5.27	
yahoo-finance	tayc	1.42%	9.28	9.14	0.13	37,241	9.44	9.14	9.15	13.90	7.37			182.79m			-4.04	
ycharts-com	tayc	+1.42%	9.28		+0.13					13.90	7.62			166.20m	0.00%		-4.09	
zacks	tayc	(1.42%)	9.28		0.13	vol.  37,241	9.44	9.14		13.90	7.37			185.23 m	0.00	0.00	-4.6	
advfn	cfnl	2.26	11.31	11.17	0.25	46117	11.43	11.07										
barchart	cfnl	+2.26%	11.31	11.17	+0.25	48,358	11.43	11.07	11.06	12.09	8.50		15.97	$327.09 m	1.11%	$0.12	+0.68	
barrons	cfnl	2.26%	11.31	11.17	+0.25	46,117	11.43	11.07				29.61 million		$322.88 million	1.06%	$0.03		
bloomberg	cfnl	2.260%	11.310	11.170	0.250	46,117	11.430	11.070		12.15	8.56	28.932mil	13.963	327.224mil	0.884	0.030 regular cash	0.810	
boston-com	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
bostonmerchant	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
business-insider	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
chron	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
cio-com	cfnl	+2.26%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289	16.88	327m	1.1	0.12		
cnn-money	cfnl	+2.26%today&rsquo;s change	11.31data as of 4:00pm et	11.17	+0.25	46,117	11.43	11.07	11.06				16.9	$327.2m	1.06%			
easystockalterts	cfnl	2.24%	11.31	11.17	+0.25	46117	11.43	11.07	11.06	12.15	8.56		16.88				0.67	
eresearch-fidelity-com	cfnl	2.26%	11.3100	11.1700	0.2500	46,117	11.4300	11.0700	11.0600	12.1500	8.5600	28,932,000	16.26	$319.99m	1.08%	$0.030000		
finance-abc7-com	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
financial-content	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	2.3%	$11.31	11.17	0.25	46,117	11.43	11.07	11.06	12.15	8.56	29 mil	16.6	327 mil	1.1	0.12	0.68	
finviz	cfnl	2.26%	11.31			46,117			11.06	-6.37%	33.17%	28.93m	16.88	327.20m		0.12	0.67	
fool	cfnl	+2.26%	$11.31	$11.17	0.25	41,356	$11.43	$11.07	$11.06	$12.15	$8.56		16.20	$327.22m	0.90%	0.12		
foxbusiness	cfnl		$11.31		+0.25	46,117			$11.06									
google-finance	cfnl	(2.26%)	11.31	11.17	+0.25	46,117.00	11.43	11.07		12.15	8.56	28.93m	16.91	327.22m	1.06	0.03	0.67	
howthemarketworks	cfnl	2.26%	11.31	11.17	0.25	41,356	11.43	11.07	11.06									
hpcwire	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
insidestocks	cfnl	+2.26%	11.31	11.17	+0.25	46117	11.43	11.07					price earnings ratio: 17.95					
investopedia	cfnl	+2.26 %	$11.31	11.17	+0.25				11.06									
investorguide	cfnl	+2.26%	11.31	11.17	+0.25		11.43	11.07		12.15	8.56		16.51	327.2m			0.67	
marketintellisearch	cfnl	2.26 %	$11.31	$11.17	0.25	32.30k	$11.43	$11.07	$11.06			28.93m	16.51	0.32b	1.08 %		0.67	
marketwatch	cfnl	+2.26%	$11.31	open: 11.17	+0.25	4,761	$11.43	$11.07	$11.06	$12.15	$8.56		16.97	$322.88m	1.06%	0.03	0.67	
minyanville	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
msn-money	cfnl	+2.26%	11.31	11.17	+0.25	46,117	11.43	11.07	11.06	12.15	8.56	28.93 mil	16.88	314.2 mil	1.10%	0.12	0.67	
nasdaq-com	cfnl	2.26%	$ 11.31	$ 11.17	0.25	46,117	$ 11.43	$ 11.07	$ 11.06	$ 12.15	$ 8.56	28,932,000	16.63	$ 327,220,920	1.09 %	$0.120000	$ 0.68	
optimum	cfnl	+2.26%	11.31 ( 4:30 pm edt)	11.17	+0.25	46,117	11.43	11.07	11.06	12.15	8.56	28.93m	16.9	327.2m	1.06	0.12	0.67	
paidcontent	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
pc-quote	cfnl	2.26%	11.31	11.17	0.25	46,117	11.43	11.07	11.06	12.15	8.56	28,292,476	16.50746	319,988,000		0.03		
personal-wealth-biz	cfnl	+2.26%	11.31	11.17		46,117	11.43	11.07	11.06	12.15	8.56		16.51		0.90	0.10	0.67	
predictwallstreet	cfnl	+2.26%	11.31		+0.25	46,117												
raymond-james	cfnl	2.26	11.31	11.17	0.25	46,117	11.43	11.07	11.31	12.15	8.56		16.63				0.68	
renewable-energy-world	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
screamingmedia	cfnl	+2.26%	$	open: 11.17	+0.25	4,761	$11.43	$11.07	$11.06	$12.15	$8.56		16.97	$322.88m	1.06%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	+2.26%	last trade: 11.31		change: 0.250								p/e ratio: 16.51					
smartmoney	cfnl	(2.26%)	11.31	$11.17	0.25	46,117	$11.43	$11.07	$11.06	$12.15	$8.56			320,000	1.08%	$0.03		
stocknod	cfnl	+2.260%	11.31 usd	11.17	+0.2500	46,117	11.43	11.07	11.06	12.15	8.560	28,932,289						
stockpickr	cfnl	2.26%	$11.31 0.25 | 2.26%	11.17	0.25	46.12k	11.43	11.07	11.06	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	2.17%	11.30		+0.24													
streetinsider-com	cfnl	2.26%	11.31	$11.17	+0.25	46,117	$11.43	$11.07	$11.06	$12.15	$8.56		16.88				$0.67	
thecramerreport	cfnl		11.06	10.98	+0.20	49271	11.26	10.83										
thestree	cfnl	2.26%	$11.31	11.17	0.25	46117	11.43	11.07	11.06	-12.15	8.56	2.8932289e7		3.14204659e8				
tickerspy	cfnl	2.26%	$11.31	11.17	+0.25	46,117	11.43	11.07	11.06	12.15	8.56		16.5	319.8m	1.08%	$0.03		
tmx-quotemedia	cfnl	2.26%	11.310	11.170	0.250	46,117	11.430	11.070	11.060	12.150	8.560	28,932,289	16.50	327,224,189	1.061	0.030 usd	0.67	
updown	cfnl	2.26%	$11.31	$11.17	$0.25	40,156	$11.43	$11.07	$11.06	$12.15	$8.56	28.93b	16.24	$320m				
wallstreetsurvivor	cfnl	2.26%	11.31	11.17	0.25	41,356	11.43	11.07		12.15	8.56		16.50	$320m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	2.26%	11.31	11.17	0.25	46,117	11.43	11.07	11.06	12.15	8.56		16.88	327.22m	1.10%	0.12	0.67	
ycharts-com	cfnl	+2.17%	11.30		+0.24					12.15	8.56		16.87	326.80m	1.08%		0.67	
zacks	cfnl	(2.26%)	11.31		0.25	vol.  46,117	11.43	11.07		12.15	8.56		16.26	319.99 m	1.09	0.12	.68	
advfn	cnk	1.82	20.14	19.92	0.36	728369	20.39	19.88										
barchart	cnk	+1.82%	20.14	19.90	+0.36	728,369	20.39	19.88	19.78	21.87	12.72		16.57	$2.29 b	4.26%	$0.84	+1.19	
barrons	cnk	1.82%	20.14	19.92	+0.36	712,970	20.39	19.88				112.15 million		$2.29 billion	4.17%	$0.21		
bloomberg	cnk	1.820%	20.140	19.920	0.360	728,369	20.390	19.880		22.09	13.29	114.171mil	16.112	2,299.411mil	4.024	0.210 regular cash	1.250	
boston-com	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
bostonmerchant	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
business-insider	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
chron	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
cio-com	cnk	+1.82%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336	16.92	2b	4.2	0.84		
cnn-money	cnk	+1.82%today&rsquo;s change	20.14data as of 4:02pm et	19.92	+0.36	728,369	20.39	19.88	19.78				16.9	$2.3b	4.17%			
easystockalterts	cnk	1.81%	20.14	19.92	+0.36	728369	20.39	19.88	19.78	22.09	13.29		16.92				1.19	
eresearch-fidelity-com	cnk	1.82%	20.1400	19.9200	0.3600	728,369	20.3900	19.8800	19.7800	22.0900	13.2900	114,171,000	16.62	$2.26b	4.25%	$0.210000		
finance-abc7-com	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
finance-abc7chicago-com	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
financial-content	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
finapps-forbes-com	cnk	1.8%	$20.14	19.92	0.36	728,369	20.39	19.88	19.78	22.09	13.29	114 mil	16.9	2 bil	4.2	0.84	1.19	
finviz	cnk	1.82%	20.14			728,369			19.78	-7.90%	58.40%	114.17m	16.78	2.30b		0.84	1.20	
fool	cnk	+1.82%	$20.14	$19.92	0.36	712,970	$20.39	$19.88	$19.78	$22.09	$13.29		16.60	$2.30b	4.80%	0.84		
foxbusiness	cnk		$20.14		+0.36	728,369			$19.78									
google-finance	cnk	(1.82%)	20.14	19.92	+0.36	728,369.00	20.39	19.88		22.09	13.29	114.17m	16.82	2.30b	4.17	0.21	1.20	
howthemarketworks	cnk	1.82%	20.14	19.92	0.36	712,970	20.39	19.88	19.78									
hpcwire	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
insidestocks	cnk	+1.82%	20.14	19.90	+0.36	712970	20.39	19.88					price earnings ratio: 16.92					
investopedia	cnk	+1.82 %	$20.14	19.92	+0.36				19.78									
investorguide	cnk	+1.82%	20.14	19.92	+0.36		20.39	19.88		22.09	13.29		16.48	2.299b			1.20	
marketintellisearch	cnk	1.82 %	$20.14	$19.92	0.36	706.30k	$20.39	$19.88	$19.78			114.17m	16.48	2.26b	4.25 %		1.20	
marketwatch	cnk	+1.82%	$20.14	open: 19.92	+0.36	18,599	$20.39	$19.88	$19.78	$22.09	$13.29		16.72	$2.29b	4.17%	0.21	1.20	
minyanville	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
msn-money	cnk	+1.82%	20.14	19.92	+0.36	728,369	20.39	19.88	19.78	22.09	13.29	114.17 mil	15.61	2.25 bil	4.26%	0.84	1.20	
nasdaq-com	cnk	1.82%	$ 20.14		0.36	728,369	$ 20.39	$ 19.88	$ 19.78	$ 22.09	$ 13.29	114,171,000	16.92	$ 2,299,403,940	4.25 %	$0.840000	$ 1.19	
optimum	cnk	+1.82%	20.14 ( 4:15 pm edt)	19.92	+0.36	728,369	20.39	19.88	19.78	22.09	13.29	114.17m	16.9	2.3b	4.17	0.84	1.19	
paidcontent	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
pc-quote	cnk	1.82%	20.14	19.92	0.36	728,369	20.39	19.88	19.78	22.09	13.29	112,115,472	15.33333	2,258,006,000		0.21		
personal-wealth-biz	cnk	+1.82%	20.14	19.92		728,369	20.39	19.88	19.78	22.09	13.29		16.48		4.10	0.81	1.20	
predictwallstreet	cnk	+1.82%	20.14		+0.36	728,369												
raymond-james	cnk	1.82	20.14	19.92	0.36	728,369	20.39	19.88	20.14	22.09	13.29		16.92				1.19	
renewable-energy-world	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
screamingmedia	cnk	+1.82%	$	open: 19.92	+0.36	18,599	$20.39	$19.88	$19.78	$22.09	$13.29		16.72	$2.29b	4.17%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	+1.82%	last trade: 20.14		change: 0.360								p/e ratio: 16.48					
smartmoney	cnk	(1.82%)	20.14	$19.92	0.36	728,369	$20.39	$19.88	$19.78	$22.09	$13.29			2,258,300	4.25%	$0.21		
stocknod	cnk	+1.820%	20.14 usd	19.92	+0.3600	728,369	20.39	19.88	19.78	21.92	13.29	114,171,336						
stockpickr	cnk	1.82%	$20.14 0.36 | 1.82%	19.92	0.36	728.37k	20.39	19.88	19.78	22.09	13.29							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	1.77%	20.13		+0.35													
streetinsider-com	cnk	1.82%	20.14	$19.92	+0.36	728,369	$20.39	$19.88	$19.78	$22.09	$13.29		16.92				$1.19	
thecramerreport	cnk		19.78	19.65	+0.06	715428	20.01	19.58										
thestree	cnk	1.82%	$20.14	19.92	0.36	728369	20.39	19.88	19.78	-22.09	13.29	1.14171336e8		2.251458746e9				
tickerspy	cnk	1.82%	$20.14	19.92	+0.36	728,369	20.39	19.88	19.78	22.09	13.29		15.3	2.2b	4.25%	$0.21		
tmx-quotemedia	cnk	1.82%	20.140	19.920	0.360	728,369	20.390	19.880	19.780	22.090	13.290	114,171,336	16.60	2,299,410,707	4.247	0.210 usd	1.19	
updown	cnk	1.82%	$20.14	$19.92	$0.36	709,770	$20.39	$19.88	$19.78	$22.09	$13.29	114.17b	16.30	$2.25b				
wallstreetsurvivor	cnk	1.82%	20.14	19.92	0.36	712,970	20.39	19.88		22.09	14.25		16.60	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	1.82%	20.14	19.92	0.36	728,369	20.39	19.88	19.78	22.09	13.29		16.78	2.30b	4.30%	0.84	1.20	
ycharts-com	cnk	+1.77%	20.13		+0.35					22.09	13.29		16.77	2.29b	4.23%		1.20	
zacks	cnk	(1.82%)	20.14		0.36	vol.  728,369	20.39	19.88		22.09	13.29		16.62	2.26 b	4.25	0.84	1.19	
advfn	hsic	0.60	73.88	73.68	0.44	426952	74.51	72.88										
barchart	hsic	+0.60%	73.88	73.68	+0.44	434,657	74.51	72.88	73.44	74.98	50.96		20.02	$6.79 b			+3.66	
barrons	hsic	0.60%	73.88	73.68	+0.44	426,025	74.51	73.56				93.27 million		$6.86 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	0.599%	73.880	73.680	0.440	426,952	74.510	72.880		74.98	50.96	92.252mil	20.186	6,815.542mil			3.660	
boston-com	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
bostonmerchant	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
business-insider	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
chron	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
cio-com	hsic	+0.60%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522	20.24	7b				
cnn-money	hsic	+0.60%today&rsquo;s change	73.88data as of 4:00pm et	73.68	+0.44	426,025	74.51	72.88	73.44				20.2	$6.8b				
easystockalterts	hsic	0.60%	73.88	73.68	+0.44	426752	74.51	72.88	73.44	74.98	50.96		20.24				3.65	
eresearch-fidelity-com	hsic	0.60%	73.8800	73.6800	0.4400	426,952	74.5100	72.8800	73.4400	74.9800	50.9600	92,252,000	20.07	$6.77b				
finance-abc7-com	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
financial-content	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	0.6%	$73.88	73.68	0.44	426,952	74.51	72.88	73.44	74.98	50.96	92 mil	20.2	7 bil	0.0	0.00	3.66	
finviz	hsic	0.60%	73.88			426,752			73.44	-1.47%	44.98%	92.25m	20.07	6.77b			3.66	
fool	hsic	+0.49%	$73.80	$73.68	0.36	256,553	$74.51	$73.56	$73.44	$74.98	$50.96		20.00	$6.81b				
foxbusiness	hsic		$73.88		+0.44	430,513			$73.44									
google-finance	hsic	(0.60%)	73.88	73.68	+0.44	426,952.00	74.51	72.88		74.98	50.96	92.25m	20.16	6.82b			3.66	
howthemarketworks	hsic	0.599%	73.88	73.68	0.44	426,752	74.51	72.88	73.44									
hpcwire	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
insidestocks	hsic	+0.60%	73.88	73.68	+0.44	365005	74.51	72.88					price earnings ratio: 20.19					
investopedia	hsic	+0.60 %	$73.88	73.68	+0.44				73.44									
investorguide	hsic	+0.60%	73.88	73.63	+0.44		74.51	72.88		74.48	50.96		20.13	6.816b			3.649	
marketintellisearch	hsic	0.65 %	$73.92	$73.68	0.48	422.30k	$74.51	$72.88	$73.44			92.25m	20.07	6.77b	0.0 %		3.66	
marketwatch	hsic	+0.60%	$73.88	open: 73.68	+0.44	4,768	$74.51	$73.56	$73.44	$74.98	$50.96		20.16	$6.86b			3.66	
minyanville	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
msn-money	hsic	+0.60%	73.88	73.68	+0.44	426,952	74.51	72.88	73.44	74.98	50.96	92.25 mil	20.24	6.76 bil			3.67	
nasdaq-com	hsic	0.6%	$ 73.88	$ 73.68	0.44	426,952	$ 74.51	$ 72.88	$ 73.44	$ 74.98	$ 50.96	92,252,000	20.19	$ 6,815,577,760			$ 3.66	
optimum	hsic	+0.60%	73.88 ( 3:59 pm edt)	73.68	+0.44	357,758	74.51	73.56	73.44	74.98	50.96	92.25m	20.2	6.8b			3.65	
paidcontent	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
pc-quote	hsic	0.60%	73.88	73.68	0.44	430,513	74.51	72.88	73.44	74.98	50.96	91,702,585	20.12055	6,774,987,000				
personal-wealth-biz	hsic	+0.60%	73.88	73.63		430,313	74.51	72.88	73.44	74.48	50.96		20.13			0.00	3.649	
predictwallstreet	hsic	+0.60%	73.88		+0.44	426,952												
raymond-james	hsic	0.60	73.88	73.68	0.44	426,952	74.51	72.88	73.88	74.98	50.96		19.60				3.77	
renewable-energy-world	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
screamingmedia	hsic	+0.60%	$	open: 73.68	+0.44	4,068	$74.51	$73.56	$73.44	$74.98	$50.96		20.16	$6.86b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+0.60%	last trade: 73.88		change: 0.440								p/e ratio: 20.13					
smartmoney	hsic	(0.60%)	73.88	$73.68	0.44	426,952	$74.51	$72.88	$73.44	$74.98	$50.96			6,775,000	0.00%	$0.00		
stocknod	hsic	+0.5991%	73.88 usd	73.68	+0.4400	426,752	74.51	72.88	73.44	74.98	50.96	92,251,522						
stockpickr	hsic	0.60%	$73.88 0.44 | 0.60%	73.68	0.44	426.03k	74.51	72.88	73.44	74.98	50.96							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	0.52%	73.82		+0.38													
streetinsider-com	hsic	0.60%	73.88	$73.68	+0.44	426,752	$74.51	$72.88	$73.44	$74.98	$50.96		20.24				$3.65	
thecramerreport	hsic		73.44	73.00	+0.15	264237	73.99	72.96										
thestree	hsic	0.6%	$73.88	73.68	0.44	426952	74.51	72.88	73.44	-74.98	50.96	9.2251522e7		6.761114047e9				
tickerspy	hsic	0.60%	$73.88	73.68	+0.44	426,952	74.51	72.88	73.44	74.98	50.96		20.1	6.7b	0.00%	$0.00		
tmx-quotemedia	hsic	0.60%	73.880	73.680	0.440	430,513	74.510	72.880	73.440	74.980	50.960	92,251,522	20.10	6,815,542,445			3.65	
updown	hsic	0.60%	$73.88	$73.68	$0.44	426,025	$74.51	$73.56	$73.44	$74.98	$50.96	92.25b	19.44	$6.77b				
wallstreetsurvivor	hsic	0.60%	73.88	73.68	0.44	426,752	74.51	72.88		74.98	51.06		20.10	$7b			3.49	
yahoo-finance	hsic	0.60%	73.88	73.63	0.44	426,752	74.51	72.88	73.44	74.98	50.96		20.25	6.82b			3.65	
ycharts-com	hsic	+0.52%	73.82		+0.38					74.98	50.96		20.22	6.78b	0.00%		3.65	
zacks	hsic	(0.60%)	73.88		0.44	vol.  426,152	74.51	72.88		74.98	50.96		20.07	6.77 b	0.00	0.00	3.66	
advfn	iboc	0.41	17.11	17.14	0.07	155807	17.44	17.0316										
barchart	iboc	+0.41%	17.11	17.14	+0.07	170,936	17.44	17.03	17.04	20.98	14.78		9.67	$1.16 b	2.24%	$0.38	+1.75	
barrons	iboc	0.41%	17.11	17.14	+0.07	155,807	17.44	17.032				68.00 million		$1.18 billion	2.22%	$0.19		
bloomberg	iboc	0.411%	17.110	17.140	0.070	155,807	17.440	17.032		21.20	15.11	67.698mil	9.722	1,158.309mil	2.221	0.190 regular cash	1.760	
boston-com	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
bostonmerchant	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
business-insider	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
chron	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
cio-com	iboc	+0.41%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777	9.777	1b	2.2	0.38		
cnn-money	iboc	+0.41%	17.11	17.14	+0.07	155,807	17.44	17.03	17.04				9.8	$1.2b	2.22%			
easystockalterts	iboc	0.41%	17.11	17.14	+0.07	155807	17.44	17.03	17.04	21.20	15.11		9.78				1.75	
eresearch-fidelity-com	iboc	0.41%	17.1100	17.1400	0.0700	155,807	17.4400	17.0316	17.0400	21.1992	15.1100	67,698,000	9.74	$1.15b	2.23%	$0.190000		
finance-abc7-com	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
financial-content	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	0.4%	$17.11	17.14	0.07	155,807	17.44	17.03	17.04	21.19	15.11	68 mil	9.8	1 bil	2.2	0.38	1.75	
finviz	iboc	0.41%	17.11			155,807			17.04	-18.43%	15.76%	67.70m	9.83	1.16b		0.38	1.74	
fool	iboc	+0.41%	$17.11	$17.14	0.07	155,807	$17.44	$17.03	$17.04	$21.20	$15.11		9.70	$1.16b	1.70%	0.38		
foxbusiness	iboc		$17.11		+0.07	155,807			$17.04									
google-finance	iboc	(0.41%)	17.11	17.14	+0.07	155,807.00	17.44	17.03		21.20	15.11	67.70m	9.82	1.16b	2.22	0.19	1.74	
howthemarketworks	iboc	0.411%	17.11	17.14	0.07	155,407	17.44	17.0316	17.04									
hpcwire	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
insidestocks	iboc	+0.41%	17.11	17.14	+0.07	155807	17.44	17.03										
investopedia	iboc	+0.41 %	$17.11	17.14	+0.07				17.04									
investorguide	iboc	+0.41%	17.11	17.14	+0.07		17.44	17.0316		21.20	15.11		9.74	1.158b			1.75	
marketintellisearch	iboc	0.41 %	$17.11	$17.14	0.07	125.50k	$17.44	$17.03	$17.04			67.70m	9.79	1.15b	2.23 %		1.74	
marketwatch	iboc	+0.41%	$17.11	open: 17.14	+0.07	28,949	$17.44	$17.03	$17.04	$21.20	$15.11		9.80	$1.18b	2.22%	0.19	1.75	
minyanville	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
msn-money	iboc	+0.41%	17.11	17.14	+0.07	155,807	17.44	17.03	17.04	21.20	15.11	67.70 mil	9.78	1.15 bil	2.24%	0.38	1.74	
nasdaq-com	iboc	0.41%	$ 17.11	$ 17.14	0.07	155,807	$ 17.44	$ 17.0316	$ 17.04	$ 21.1992	$ 15.11	67,698,000	9.78	$ 1,158,312,780	2.23 %	$0.380000	$ 1.75	
optimum	iboc	+0.41%	17.11 ( 4:30 pm edt)	17.14	+0.07	155,807	17.44	17.03	17.04	21.20	15.11	67.70m	9.8	1.2b	2.22	0.38	1.75	
paidcontent	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
pc-quote	iboc	0.41%	17.11	17.14	0.07	155,807	17.44	17.0316	17.04	21.20	15.11	67,421,034	9.73714	1,153,574,000		0.19		
personal-wealth-biz	iboc	+0.41%	17.11	17.14		155,807	17.44	17.0316	17.04	21.20	15.11		9.74		2.23	0.38	1.75	
predictwallstreet	iboc	+0.41%	17.11		+0.07	155,807												
raymond-james	iboc	0.41	17.11	17.14	0.07	155,807	17.44	17.03	17.11	21.20	15.11		9.78				1.75	
renewable-energy-world	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
screamingmedia	iboc	+0.41%	$	open: 17.14	+0.07	28,949	$17.44	$17.03	$17.04	$21.20	$15.11		9.80	$1.18b	2.22%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	+0.41%	last trade: 17.11		change: 0.070								p/e ratio: 9.74					
smartmoney	iboc	(0.41%)	17.11	$17.14	0.07	155,807	$17.44	$17.03	$17.04	$21.20	$15.11			1,153,600	2.23%	$0.19		
stocknod	iboc	+0.4108%	17.11 usd	17.14	+0.0700	155,807	17.44	17.03	17.04	21.20	15.11	67,697,777						
stockpickr	iboc	0.41%	$17.11 0.07 | 0.41%	17.14	0.07	155.81k	17.44	17.03	17.04	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	0.35%	17.10		+0.06													
streetinsider-com	iboc	0.41%	17.11	$17.14	+0.07	155,807	$17.44	$17.03	$17.04	$21.20	$15.11		9.78				$1.75	
thecramerreport	iboc		17.04	16.91	+0.11	143395	17.25	16.89										
thestree	iboc	0.41%	$17.11	17.14	0.07	155807	17.44	17.03	17.04	-21.2	15.11	6.7697777e7		1.146123365e9				
tickerspy	iboc	0.41%	$17.11	17.14	+0.07	155,807	17.44	17.03	17.04	21.20	15.11		9.7	1.1b	2.23%	$0.19		
tmx-quotemedia	iboc	0.41%	17.110	17.140	0.070	155,807	17.440	17.032	17.040	21.199	15.110	67,697,777	9.70	1,158,308,964	2.221	0.190 usd	1.75	
updown	iboc	0.41%	$17.11	$17.14	$0.07	126,533	$17.44	$17.03	$17.04	$21.20	$15.11	67.69b	9.77	$1.15b				
wallstreetsurvivor	iboc	0.41%	17.11	17.14	0.07	155,407	17.44	17.03		21.20	15.11		9.70	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	0.41%	17.11	17.14	0.07	155,807	17.44	17.03	17.04	21.20	15.11		9.78	1.16b	2.20%	0.38	1.75	
ycharts-com	iboc	+0.35%	17.10		+0.06					21.20	15.11		9.77	1.16b	2.39%		1.75	
zacks	iboc	(0.41%)	17.11		0.07	vol.  155,807	17.44	17.03		21.20	15.11		9.74	1.15 b	2.23	0.38	1.75	
advfn	ysi	-0.28	10.55	10.65	-0.03	496064	10.7	10.54										
barchart	ysi	-0.28%	10.55	10.68	-0.03	496,064	10.70	10.54	10.58	11.48	7.10		19.91	$1.05 b	2.65%	$0.28	-0.05	
barrons	ysi	0.28%	10.55	10.65	-0.03	476,700	10.70	10.54				94.00 million		$1.08 billion	2.65%	$0.07		
bloomberg	ysi	-0.284%	10.550	10.650	-0.030	496,064	10.700	10.540		11.48	7.17	99.442mil		1,049.114mil	2.225	0.070 regular cash	-0.070	
boston-com	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
bostonmerchant	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
business-insider	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
chron	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
cio-com	ysi	-0.28%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	-0.28%	10.55	10.65	-0.03	476,700	10.70	10.54	10.58				nm	$1.0b	2.65%			
easystockalterts	ysi	-0.28%	10.55	10.65	-0.03	496064	10.70	10.54	10.58	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	-0.28%	10.5500	10.6500	-0.0300	496,064	10.7000	10.5400	10.5800	11.4800	7.1700	99,442,000	nm	$1.05b	2.22%	$0.070000		
finance-abc7-com	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
financial-content	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	-0.3%	$10.55	10.65	-0.03	496,064	10.70	10.54	10.58	11.48	7.17	99 mil		1 bil	2.7	0.28	-0.05	
finviz	ysi	-0.28%	10.55			496,064			10.58	-7.53%	50.74%	99.44m		1.05b		0.28	-0.08	
fool	ysi	-0.28%	$10.55	$10.65	-0.03	496,064	$10.70	$10.54	$10.58	$11.48	$7.17		0.00	$1.05b	1.40%	0.28		
foxbusiness	ysi		$10.55		-0.03	496,064			$10.58									
google-finance	ysi	(-0.28%)	10.55	10.65	-0.03	496,064.00	10.70	10.54		11.48	7.17	99.44m		1.05b	2.65	0.07	-0.08	
howthemarketworks	ysi	-0.284%	10.55	10.65	-0.03	476,700	10.7	10.54	10.58									
hpcwire	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
insidestocks	ysi	-0.28%	10.55	10.68	-0.03	479700	10.70	10.54					price earnings ratio: 47.95					
investopedia	ysi	-0.28 %	$10.55	10.65	-0.03				10.58									
investorguide	ysi	-0.28%	10.55	10.65	-0.03		10.70	10.54		11.48	7.17			1.049b			-0.043	
marketintellisearch	ysi	-0.28 %	$10.55	$10.65	-0.03	467.30k	$10.70	$10.54	$10.58			99.44m	0.00	1.05b	2.65 %		-0.08	
marketwatch	ysi	-0.28%	$10.55	open: 10.65	-0.03	26,864	$10.70	$10.54	$10.58	$11.48	$7.17			$1.08b	2.65%	0.07		
minyanville	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
msn-money	ysi	-0.28%	10.55	10.65	-0.03	496,064	10.70	10.54	10.58	11.48	7.17	99.44 mil	-131.88	1.05 bil	2.65%	0.28	-0.05	
nasdaq-com	ysi	0.28%	$ 10.55		0.03	496,064	$ 10.70	$ 10.54	$ 10.58	$ 11.48	$ 7.17	99,442,000		$ 1,049,113,100	2.65 %	$0.280000	$ -0.05	
optimum	ysi	-0.28%	10.55 ( 4:15 pm edt)	10.65	-0.03	496,064	10.70	10.54	10.58	11.45	6.77	99.44m		1.0b	2.65	0.28	-0.09	
paidcontent	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
pc-quote	ysi	-0.28%	10.55	10.65	-0.03	496,064	10.7	10.54	10.58	11.48	7.17	99,724,777	-132.25	1,052,096,000		0.07		
personal-wealth-biz	ysi	-0.28%	10.55	10.65	-0.03	496,064	10.70	10.54	10.58	11.48	7.17				2.22	0.235	-0.043	
predictwallstreet	ysi	-0.28%	10.55		-0.03	496,064												
raymond-james	ysi	-0.28	10.55	10.65	-0.03	496,064	10.70	10.54	10.55	11.48	7.17						-0.08	
renewable-energy-world	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
screamingmedia	ysi	-0.28%	$	open: 10.65	-0.03	26,864	$10.70	$10.54	$10.58	$11.48	$7.17			$1.08b	2.65%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	-0.28%	last trade: 10.55		change: -0.030													
smartmoney	ysi	(-0.28%)	10.55	$10.65	-0.03	496,064	$10.70	$10.54	$10.58	$11.48	$7.17			1,052,100	2.65%	$0.07		
stocknod	ysi	-0.2836%	10.55 usd	10.65	-0.0300	496,064	10.70	10.54	10.58	11.45	6.770	99,442,049						
stockpickr	ysi	-0.28%	$10.55 -0.03 | -0.28%	10.65	-0.03	496.06k	10.70	10.54	10.58	11.48	7.17							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	-0.28%	10.55		-0.03													
streetinsider-com	ysi	0.28%	10.55	$10.65	-0.03	496,064	$10.70	$10.54	$10.58	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.58	10.51	+0.03	560856	10.80	10.4696										
thestree	ysi	-0.28%	$10.55	10.65	-0.03	496064	10.7	10.54	10.58	-11.48	7.17	9.9442049e7		1.049113617e9				
tickerspy	ysi	-0.28%	$10.55	10.65	-0.03	496,064	10.70	10.54	10.58	11.48	7.17		-132.2	1.0b	2.65%	$0.07		
tmx-quotemedia	ysi	-0.28%	10.550	10.650	-0.030	496,064	10.700	10.540	10.580	11.480	7.170	99,442,049		1,049,113,617	2.647	0.070 usd	-0.05	
updown	ysi	-0.28%	$10.55	$10.65	-$0.03	468,900	$10.70	$10.54	$10.58	$11.48	$7.17	99.44b		$1.05b				
wallstreetsurvivor	ysi	-0.28%	10.55	10.65	-0.03	476,700	10.70	10.54		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	0.28%	10.55	10.65	0.03	496,064	10.70	10.54	10.58	11.48	7.17			1.05b	2.70%	0.28	-0.04	
ycharts-com	ysi	-0.28%	10.55		-0.03					11.48	6.77			1.05b	2.71%		-0.04	
zacks	ysi	(-0.28%)	10.55		-0.03	vol.  496,064	10.70	10.54		11.48	6.77		19.96	1.05 b	2.65	0.28	.53	
advfn	gmt	0.88	37.7	37.54	0.33	282682	38.3	37.28										
barchart	gmt	+0.88%	37.70	37.54	+0.33	282,682	38.30	37.28	37.37	42.49	24.57		25.48	$1.75 b	3.08%	$1.16	+1.75	
barrons	gmt	0.88%	37.70	37.54	+0.33	280,511	38.30	37.28				47.00 million		$1.79 billion	3.08%	$0.29		
bloomberg	gmt	0.883%	37.700	37.540	0.330	282,682	38.300	37.280		42.84	25.40	46.400mil	24.480	1,749.280mil	3.022	0.290 regular cash	1.540	
boston-com	gmt	+0.8831%	37.70 usd	37.54	+0.3300	283,137	38.30	37.28	37.37	42.67	25.40	46,400,000						
bostonmerchant	gmt	+0.8831%	37.70 usd	37.54	+0.3300	283,137	38.30	37.28	37.37	42.67	25.40	46,400,000						
business-insider	gmt	+0.8831%	37.70 usd	37.54	+0.3300	283,137	38.30	37.28	37.37	42.67	25.40	46,400,000						
chron	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
cio-com	gmt	+0.88%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000	21.67	2b	3	1.16		
cnn-money	gmt	+0.88%	37.70	37.54	+0.33	280,682	38.30	37.28	37.37				21.7	$1.7b	3.08%			
easystockalterts	gmt	0.88%	37.70	37.54	+0.33	282682	38.30	37.28	37.37	42.67	25.40		21.67				1.74	
eresearch-fidelity-com	gmt	0.88%	37.7000	37.5400	0.3300	282,682	38.3000	37.2800	37.3700	42.8400	25.4000	46,400,000	21.35	$1.73b	3.10%	$0.290000		
finance-abc7-com	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
financial-content	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	0.9%	$37.70	37.54	0.33	282,682	38.30	37.28	37.37	42.84	25.40	46 mil	21.5	2 bil	3.1	1.16	1.75	
finviz	gmt	0.88%	37.70			282,869			37.37	-11.27%	53.45%	46.40m	21.35	1.73b		1.16	1.75	
fool	gmt	+0.88%	$37.70	$37.54	0.33	260,834	$38.30	$37.28	$37.37	$42.84	$25.40		21.70	$1.75b	4.20%	1.16		
foxbusiness	gmt		$37.70		+0.33	283,137			$37.37									
google-finance	gmt	(0.88%)	37.70	37.54	+0.33	282,682.00	38.30	37.28		42.84	25.40	46.40m	21.55	1.75b	3.08	0.29	1.75	
howthemarketworks	gmt	0.883%	37.7	37.54	0.33	283,137	38.3	37.28	37.37									
hpcwire	gmt	+0.8831%	37.70 usd	37.54	+0.3300	283,137	38.30	37.28	37.37	42.67	25.40	46,400,000						
insidestocks	gmt	+0.88%	37.70	37.54	+0.33	282682	38.30	37.28					price earnings ratio: 22.44					
investopedia	gmt	+0.88 %	$37.70	37.54	+0.33				37.37									
investorguide	gmt	+0.88%	37.70	37.54	+0.33		38.30	37.28		42.84	25.40		21.40	1.749b			1.746	
marketintellisearch	gmt	0.88 %	$37.70	$37.54	0.33	262.50k	$38.30	$37.28	$37.37			46.40m	21.35	1.73b	3.1 %		1.75	
marketwatch	gmt	+0.88%	$37.92	open: 37.54	+0.33	925	$38.30	$37.28	$37.37	$42.84	$25.40		21.61	$1.79b	3.08%	0.29	1.74	
minyanville	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
msn-money	gmt	+0.88%	37.70	37.54	+0.33	282,682	38.30	37.28	37.37	42.84	25.40	46.40 mil	21.67	1.75 bil	3.08%	1.16	1.75	
nasdaq-com	gmt	0.88%	$ 37.70		0.33	280,682	$ 38.30	$ 37.28	$ 37.37	$ 42.84	$ 25.40	46,400,000	21.54	$ 1,749,280,000	3.1 %	$1.160000	$ 1.75	
optimum	gmt	+0.88%	37.70 ( 4:05 pm edt)	37.54	+0.33	280,682	38.30	37.28	37.37	42.67	25.40	46.40m	21.7	1.7b	3.08	1.16	1.74	
paidcontent	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
pc-quote	gmt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gmt	+0.88%	37.70	37.54		283,137	38.30	37.28	37.37	42.84	25.40		21.40		3.05	1.14	1.746	
predictwallstreet	gmt	+0.88%	37.70		+0.33	282,682												
raymond-james	gmt	0.88	37.70	37.54	0.33	282,682	38.30	37.28	37.70	42.84	25.40		21.30				1.77	
renewable-energy-world	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
screamingmedia	gmt	+0.88%	$	open: 37.54	+0.33	925	$38.30	$37.28	$37.37	$42.84	$25.40		21.61	$1.79b	3.08%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	+0.88%	last trade: 37.70		change: 0.330								p/e ratio: 21.4					
smartmoney	gmt	(0.88%)	37.70	$37.54	0.33	282,682	$38.30	$37.28	$37.37	$42.84	$25.40			1,734,000	3.10%	$0.29		
stocknod	gmt	+0.8831%	37.70 usd	37.54	+0.3300	282,682	38.30	37.28	37.37	42.67	25.40	46,400,000						
stockpickr	gmt	0.88%	$37.70 0.33 | 0.88%	37.54	0.33	282.68k	38.30	37.28	37.37	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	0.91%	37.71		+0.34													
streetinsider-com	gmt	0.88%	37.70	$37.54	+0.33	280,682	$38.30	$37.28	$37.37	$42.67	$25.40		21.67				$1.74	
thecramerreport	gmt		37.37	37.51	-0.34	164745	37.75	37.30										
thestree	gmt	0.88%	$37.7	37.54	0.33	282682	38.3	37.28	37.37	-42.84	25.4	4.64e7		1.749744e9				
tickerspy	gmt	0.88%	$37.70	37.54	+0.33	280,682	38.30	37.28	37.37	42.84	25.40		21.5	1.7b	3.10%	$0.29		
tmx-quotemedia	gmt	0.88%	37.700	37.540	0.330	283,137	38.300	37.280	37.370	42.840	25.400	46,400,000	21.50	1,749,280,000	3.104	0.290 usd	1.74	
updown	gmt	0.88%	$37.70	$37.54	$0.33	280,511	$38.30	$37.28	$37.37	$42.84	$25.40	46.40b	21.04	$1.73b				
wallstreetsurvivor	gmt	0.88%	37.70	37.54	0.33	282,682	38.30	37.28		42.84	25.40		21.50	$2b	3.10%	1.12 -	1.72	
yahoo-finance	gmt	0.88%	37.70	37.54	0.33	282,869	38.30	37.28	37.37	42.84	25.40		21.59	1.75b	3.10%	1.16	1.75	
ycharts-com	gmt	+0.91%	37.71		+0.34					42.84	25.40		21.67	1.75b	3.17%		1.74	
zacks	gmt	(0.88%)	37.70		0.33	vol.  282,682	38.30	37.28		42.84	25.40		25.25	1.73 b	3.10	1.16	1.48	
advfn	ivc	1.06	33.52	33.42	0.35	94886	34.0	33.32										
barchart	ivc	+1.06%	33.52	33.42	+0.35	94,886	34.00	33.32	33.17	34.52	19.89		17.29	$1.05 b	0.15%	$0.05	+0.91	
barrons	ivc	1.06%	33.52	33.42	+0.35	89,979	34.00	33.32				32.69 million		$1.05 billion	0.15%	$0.01		
bloomberg	ivc	1.055%	33.520	33.420	0.350	94,886	34.000	33.320		34.52	19.92	30.842mil	18.832	1,070.607mil	0.149	0.012 regular cash	1.780	
boston-com	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
bostonmerchant	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
business-insider	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
chron	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
cio-com	ivc	+1.06%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838	36.84	1b	0.1	0.05		
cnn-money	ivc	+1.06%	33.52	33.42	+0.35	94,886	34.00	33.32	33.17				36.8	$1.0b	0.15%			
easystockalterts	ivc	1.05%	33.52	33.42	+0.35	94886	34.00	33.32	33.17	34.52	19.92		36.84				0.91	
eresearch-fidelity-com	ivc	1.06%	33.5200	33.4200	0.3500	94,886	34.0000	33.3200	33.1700	34.5200	19.9200	31,927,000	36.45	$1.06b	0.15%	$0.012500		
finance-abc7-com	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
financial-content	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	1.1%	$33.52	33.42	0.35	94,886	34.00	33.32	33.17	34.52	19.92	32 mil		1 bil	0.1	0.05		
finviz	ivc	1.06%	33.52			94,886			33.17	-2.90%	68.53%	33.04m	36.84	1.11b		0.05	0.91	
fool	ivc	+1.06%	$33.52	$33.42	0.35	89,979	$34.00	$33.32	$33.17	$34.52	$19.92		36.50	$1.07b	0.20%	0.05		
foxbusiness	ivc		$33.52		+0.35	94,886			$33.17									
google-finance	ivc	(1.06%)	33.52	33.42	+0.35	94,886.00	34.00	33.32		34.52	19.92	31.92m	37.01	1.07b	0.15	0.01	0.91	
howthemarketworks	ivc	1.055%	33.52	33.42	0.35	94,886	34	33.32	33.17									
hpcwire	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
insidestocks	ivc	+1.06%	33.52	33.42	+0.35	89979	34.00	33.32					price earnings ratio: 17.46					
investopedia	ivc	+1.06 %	$33.52	33.42	+0.35				33.17									
investorguide	ivc	+1.06%	33.52	33.42	+0.35		34.00	33.32		34.52	19.92		36.02	1.070b			0.921	
marketintellisearch	ivc	1.06 %	$33.52	$33.42	0.35	84.90k	$34.00	$33.32	$33.17			33.04m	36.45	1.10b	0.15 %		0.91	
marketwatch	ivc	+1.06%	$33.52	open: 33.42	+0.35	9,107	$34.00	$33.32	$33.17	$34.52	$19.92		37.27	$1.05b	0.15%	0.01	0.90	
minyanville	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
msn-money	ivc	+1.06%	33.52	33.42	+0.35	94,886	34.00	33.32	33.17	34.52	19.92	33.04 mil	36.43	1.06 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	1.06%	$ 33.52		0.35	94,886	$ 34	$ 33.32	$ 33.17	$ 34.52	$ 19.92	30,842,000	36.84	$ 1,033,823,840	0.15 %	$0.050000	$ 0.91	
optimum	ivc	+1.06%	33.52 ( 4:15 pm edt)	33.42	+0.35	94,886	34.00	33.32	33.17	34.52	19.92	30.84m	36.8	1.0b	0.15	0.05	0.91	
paidcontent	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
pc-quote	ivc	1.06%	33.52	33.42	0.35	94,886	34.0	33.32	33.17	34.52	19.92	30,519,961	36.05435	1,023,029,000		0.0125		
personal-wealth-biz	ivc	+1.06%	33.52	33.42		94,886	34.00	33.32	33.17	34.52	19.92		36.02		0.16	0.052	0.921	
predictwallstreet	ivc	+1.06%	33.52		+0.35	94,886												
raymond-james	ivc	1.06	33.52	33.42	0.35	94,886	34.00	33.32	33.52	34.52	19.92		36.84				0.91	
renewable-energy-world	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
screamingmedia	ivc	+1.06%	$	open: 33.42	+0.35	9,107	$34.00	$33.32	$33.17	$34.52	$19.92		37.27	$1.05b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	+1.06%	last trade: 33.52		change: 0.350								p/e ratio: 36.02					
smartmoney	ivc	(1.06%)	33.52	$33.42	0.35	94,886	$34.00	$33.32	$33.17	$34.52	$19.92			1,023,000	0.15%	$0.01		
stocknod	ivc	+1.055%	33.52 usd	33.42	+0.3500	94,886	34.00	33.32	33.17	34.52	19.92	30,841,838						
stockpickr	ivc	1.06%	$33.52 0.35 | 1.06%	33.42	0.35	94.89k	34.00	33.32	33.17	34.52	19.92							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	0.99%	33.50		+0.33													
streetinsider-com	ivc	1.06%	33.52	$33.42	+0.35	94,886	$34.00	$33.32	$33.17	$34.52	$19.92		36.84				$0.91	
thecramerreport	ivc		33.17	33.09	-0.03	144650	33.46	32.98										
thestree	ivc	1.06%	$33.52	33.42	0.35	94886	34.0	33.32	33.17	-34.52	19.92	3.1926585e7		1.023949022e9				
tickerspy	ivc	1.06%	$33.52	33.42	+0.35	94,886	34.00	33.32	33.17	34.52	19.92		36.1	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	1.06%	33.520	33.420	0.350	94,886	34.000	33.320	33.170	34.520	19.920	31,926,585	36.50	1,070,179,129	0.151	0.013 usd	0.91	
updown	ivc	1.06%	$33.52	$33.42	$0.35	85,779	$34.00	$33.32	$33.17	$34.52	$19.92	31.92b	36.14	$1.05b				
wallstreetsurvivor	ivc	1.06%	33.52	33.42	0.35	94,886	34.00	33.32		34.52	22.59		36.50	$1b	0.20%	0.04 -	0.78	
yahoo-finance	ivc	1.06%	33.52	33.42	0.35	94,886	34.00	33.32	33.17	34.52	19.92		36.40	1.07b	0.20%	0.05	0.92	
ycharts-com	ivc	+0.99%	33.50		+0.33					34.52	19.92		36.41	1.05b	0.20%		0.92	
zacks	ivc	(1.06%)	33.52		0.35	vol.  94,886	34.00	33.32		34.52	19.92		17.28	1.02 b	0.15	0.05	1.92	
advfn	actg	3.20	38.02	37.2	1.18	207692	38.5794	36.92										
barchart	actg	+3.20%	38.02	37.20	+1.18	207,692	38.58	36.92	36.84	41.89	12.87		45.38	$1.56 b			+0.76	
barrons	actg	3.20%	38.02	37.20	+1.18	207,692	38.579	36.92				35.08 million		$1.66 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	3.203%	38.020	37.200	1.180	207,692	38.579	36.920		41.89	12.87	42.771mil	25.517	1,626.169mil			1.490	
boston-com	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
bostonmerchant	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
business-insider	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
chron	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
cio-com	actg	+3.20%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406	50.69	2b				
cnn-money	actg	+3.20%	38.02	37.20	+1.18	207,692	38.58	36.92	36.84				50.7	$1.6b				
easystockalterts	actg	3.17%	38.02	37.20	+1.18	207692	38.58	36.92	36.84	41.89	12.87		50.69				0.75	
eresearch-fidelity-com	actg	3.20%	38.0200	37.2000	1.1800	207,692	38.5794	36.9200	36.8400	41.8900	12.8700	42,771,000	48.47	$1.58b				
finance-abc7-com	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
financial-content	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
finapps-forbes-com	actg	3.2%	$38.02	37.20	1.18	207,692	38.58	36.92	36.84	41.89	12.87	43 mil	50.0	2 bil	0.0	0.00	0.76	
finviz	actg	3.20%	38.02			207,692			36.84	-9.24%	195.42%	42.77m	60.35	1.63b			0.63	
fool	actg	+3.20%	$38.02	$37.20	1.18	207,692	$38.58	$36.92	$36.84	$41.89	$12.87		51.70	$1.63b				
foxbusiness	actg		$38.02		+1.18	207,692			$36.84									
google-finance	actg	(3.20%)	38.02	37.20	+1.18	207,692.00	38.58	36.92		41.89	12.87	42.77m	60.61	1.63b			0.63	
howthemarketworks	actg	3.203%	38.02	37.2	1.18	200,101	38.5794	36.92	36.84									
hpcwire	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
insidestocks	actg	+3.20%	38.02	37.20	+1.18	207600	38.58	36.92					price earnings ratio: 50.69					
investopedia	actg	+3.20 %	$38.02	37.20	+1.18				36.84									
investorguide	actg	+3.20%	38.02	37.47	+1.18		38.5794	36.92		41.89	12.87		47.11	1.626b			0.782	
marketintellisearch	actg	3.2 %	$38.02	$37.47	1.18	207.10k	$38.58	$36.92	$36.84			42.77m	58.48	1.58b	0.0 %		0.63	
marketwatch	actg	+3.20%	$38.02	open: 37.20	+1.18	7,091	$38.58	$36.92	$36.84	$41.89	$12.87		49.68	$1.66b			0.77	
minyanville	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
msn-money	actg	+3.20%	38.02	37.20	+1.18	207,692	38.58	36.92	36.84	41.89	12.87	42.77 mil	50.03	1.59 bil			0.63	
nasdaq-com	actg	3.2%	$ 38.02	$ 37.20	1.18	207,692	$ 38.5794	$ 36.92	$ 36.84	$ 41.89	$ 12.87	42,771,000	50.03	$ 1,626,153,420			$ 0.76	
optimum	actg	+3.20%	38.02 ( 4:30 pm edt)	37.20	+1.18	207,692	38.58	36.92	36.84	41.89	12.87	42.77m	50.7	1.6b			0.75	
paidcontent	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
pc-quote	actg	3.20%	38.02	37.2	1.18	207,692	38.5794	36.92	36.84	41.89	12.87	41,443,546	48.47368	1,575,684,000				
personal-wealth-biz	actg	+3.20%	38.02	37.47		207,692	38.5794	36.92	36.84	41.89	12.87		47.11			0.00	0.782	
predictwallstreet	actg	+3.20%	38.02		+1.18	207,692												
raymond-james	actg	3.20	38.02	37.20	1.18	207,692	38.58	36.92	38.02	41.89	12.87		46.37				0.82	
renewable-energy-world	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
screamingmedia	actg	+3.20%	$	open: 37.20	+1.18	7,091	$38.58	$36.92	$36.84	$41.89	$12.87		49.68	$1.66b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	+3.20%	last trade: 38.02		change: 1.180								p/e ratio: 47.11					
smartmoney	actg	(3.20%)	38.02	$37.20	1.18	207,692	$38.58	$36.92	$36.84	$41.89	$12.87			1,575,700	0.00%	$0.00		
stocknod	actg	+3.203%	38.02 usd	37.20	+1.180	207,692	38.58	36.92	36.84	41.89	12.87	42,771,406						
stockpickr	actg	3.20%	$38.02 1.18 | 3.20%	37.20	1.18	207.69k	38.58	36.92	36.84	41.89	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	3.18%	38.01		+1.17													
streetinsider-com	actg	3.20%	38.02	$37.20	+1.18	207,692	$38.58	$36.92	$36.84	$41.89	$12.87		50.69				$0.75	
thecramerreport	actg		36.84	36.23	-0.37	162599	37.52	36.14										
thestree	actg	3.2%	$38.02	37.2	1.18	207692	38.58	36.92	36.84	-41.89	12.87	4.2771406e7		1.591524017e9				
tickerspy	actg	3.20%	$38.02	37.20	+1.18	207,692	38.58	36.92	36.84	41.89	12.87		48.5	1.5b	0.00%	$0.00		
tmx-quotemedia	actg	3.20%	38.020	37.200	1.180	207,692	38.579	36.920	36.840	41.890	12.870	42,771,406	49.10	1,626,168,856			0.75	
updown	actg	3.20%	$38.02	$37.20	$1.18	200,601	$38.58	$36.92	$36.84	$41.89	$12.87	42.77b	44.10	$1.57b				
wallstreetsurvivor	actg	3.20%	38.02	37.20	1.18	200,101	38.58	36.92		41.89	13.12		49.10	$2b			0.97	
yahoo-finance	actg	3.20%	38.02	37.47	1.18	207,692	38.58	36.92	36.84	41.89	12.87		48.62	1.63b			0.78	
ycharts-com	actg	+3.18%	38.01		+1.17					41.89	12.87		50.01	1.56b	0.00%		0.76	
zacks	actg	(3.20%)	38.02		1.18	vol.  207,692	38.58	36.92		41.89	12.87		44.93	1.58 b	0.00	0.00	.82	
advfn	matk	0.00	31.49		0.0													
barrons	matk																	
bloomberg	matk																	
boston-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
bostonmerchant	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
business-insider	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
chron	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
cio-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053	37.94	1b				
cnn-money	matk																	
easystockalterts	matk	0.00%	31.49	1.06	+0.00	10000	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	1.21 %	$29.25	$28.96	0.35	833.00k	$29.34	$28.86	$28.90						%			
marketwatch	matk																	
minyanville	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
msn-money	matk																	
paidcontent	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
pc-quote	matk	0.00%	31.49	0	0.00	0	0	0	31.49	32.75	17.95	33,520,000	37.93976	1,055,545,000		0.0010		
personal-wealth-biz	matk					0												
predictwallstreet	matk	0.00%	31.49		0.00													
raymond-james	matk																	
renewable-energy-world	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
screamingmedia	matk																	
scroli	matk	%	matk			0												
simple-stock-quotes	matk		last trade: 0.00		change: 0.000													
smartmoney	matk																	
stocknod	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
stockpickr	matk	-0.03%	$31.49 -0.01 | -0.03%	31.54	-0.01	308.07k	31.54	31.48	31.50	32.75	17.95							
stocksmart	matk	%	$31.48	31.32		85,127	31.51	31.48										
stocktwits	matk	-0.06%	31.48		-0.02													
streetinsider-com	matk	-0%	31.49	$1.06		10,000	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9		0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	0.12	16.86	16.85	0.02	673535	17.03	16.81										
barchart	pnm	+0.12%	16.86	16.85	+0.02	673,535	17.03	16.81	16.84	17.14	10.70		19.78	$1.46 b	2.97%	$0.50	-0.22	
barrons	pnm	0.12%	16.86	16.85	+0.02	638,797	17.03	16.81				91.56 million		$1.48 billion	2.97%	$0.12		
bloomberg	pnm	0.119%	16.860	16.850	0.020	673,535	17.030	16.810		17.14	11.01	86.673mil	18.528	1,461.310mil	2.966	0.125 regular cash	0.910	
boston-com	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
bostonmerchant	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
business-insider	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
chron	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
cio-com	pnm	+0.12%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174		1b	2.9	0.5		
cnn-money	pnm	+0.12%	16.86	16.85	+0.02	638,485	17.03	16.81	16.84				nm	$1.5b	2.97%			
easystockalterts	pnm	0.12%	16.86	16.85	+0.02	673535	17.03	16.81	16.84	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	0.12%	16.8600	16.8500	0.0200	673,535	17.0300	16.8100	16.8400	17.1400	11.0100	86,673,000	nm	$1.46b	2.97%	$0.125000		
finance-abc7-com	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
financial-content	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	0.1%	$16.86	16.85	0.02	673,535	17.03	16.81	16.84	17.14	11.01	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	0.12%	16.86			673,535			16.84	-1.63%	57.50%	86.67m		1.46b		0.50	-0.22	
fool	pnm	+0.12%	$16.86	$16.85	0.02	673,535	$17.03	$16.81	$16.84	$17.14	$11.01		0.00	$1.46b	4.20%	0.50		
foxbusiness	pnm		$16.86		+0.02	673,535			$16.84									
google-finance	pnm	(0.12%)	16.86	16.85	+0.02	673,535.00	17.03	16.81		17.14	11.01	86.67m		1.46b	2.97	0.12	-0.22	
howthemarketworks	pnm	0.119%	16.86	16.85	0.02	638,797	17.03	16.81	16.84									
hpcwire	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
insidestocks	pnm	+0.12%	16.86	16.85	+0.02	658397	17.03	16.81					price earnings ratio: 19.84					
investopedia	pnm	+0.12 %	$16.86	16.85	+0.02				16.84									
investorguide	pnm	+0.12%	16.86	16.85	+0.02		17.03	16.81		16.23	10.81			1.542b			-0.219	
marketintellisearch	pnm	0.12 %	$16.86	$16.85	0.02	568.00k	$17.03	$16.81	$16.84			86.67m	0.00	1.46b	2.97 %		-0.22	
marketwatch	pnm	+0.12%	$16.86	open: 16.85	+0.02	65,005	$17.03	$16.81	$16.84	$17.14	$11.01			$1.48b	2.97%	0.13		
minyanville	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
msn-money	pnm	+0.12%	16.86	16.85	+0.02	673,535	17.03	16.81	16.84	17.14	11.01	86.67 mil	-76.64	1.46 bil	2.97%	0.50	-0.22	
nasdaq-com	pnm	0.12%	$ 16.86		0.02	673,535	$ 17.03	$ 16.81	$ 16.84	$ 17.14	$ 11.01	86,673,000		$ 1,461,306,780	2.97 %	$0.500000	$ -0.22	
optimum	pnm	+0.12%	16.86 ( 4:15 pm edt)	16.85	+0.02	673,535	17.03	16.81	16.84	17.14	11.01	86.67m		1.5b	2.97	0.50	-0.22	
paidcontent	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
pc-quote	pnm	0.12%	16.86	16.85	0.02	673,535	17.03	16.81	16.84	17.14	11.01	86,570,178	-76.54545	1,459,573,000		0.125		
personal-wealth-biz	pnm	+0.12%	16.86	16.85		673,535	17.03	16.81	16.84	16.23	10.81				2.97	0.50	-0.219	
predictwallstreet	pnm	+0.12%	16.86		+0.02	673,535												
raymond-james	pnm	0.12	16.86	16.85	0.02	673,535	17.03	16.81	16.86	17.14	11.01						-0.22	
renewable-energy-world	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
screamingmedia	pnm	+0.12%	$	open: 16.85	+0.02	65,005	$17.03	$16.81	$16.84	$17.14	$11.01			$1.48b	2.97%	0.13		
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	+0.12%	last trade: 16.86		change: 0.020													
smartmoney	pnm	(0.12%)	16.86	$16.85	0.02	673,535	$17.03	$16.81	$16.84	$17.14	$11.01			1,459,600	2.97%	$0.13		
stocknod	pnm	+0.1188%	16.86 usd	16.85	+0.0200	673,535	17.03	16.81	16.84	17.14	11.01	86,673,174						
stockpickr	pnm	0.12%	$16.86 0.02 | 0.12%	16.85	0.02	673.54k	17.03	16.81	16.84	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	0.12%	16.86		+0.02													
streetinsider-com	pnm	0.12%	16.86	$16.85	+0.02	673,535	$17.03	$16.81	$16.84	$17.14	$11.01						$-0.22	
thecramerreport	pnm		16.84	16.77	+0.03	927697	16.94	16.745										
thestree	pnm	0.12%	$16.86	16.85	0.02	673535	17.03	16.81	16.84	-17.14	11.01	8.6673174e7		1.456976055e9				
tickerspy	pnm	0.12%	$16.86	16.85	+0.02	673,535	17.03	16.81	16.84	17.14	11.01		-76.5	1.4b	2.97%	$0.12		
tmx-quotemedia	pnm	0.12%	16.860	16.850	0.020	673,535	17.030	16.810	16.840	17.140	11.010	86,673,174		1,461,309,714	2.969	0.125 usd	-0.22	
updown	pnm	0.12%	$16.86	$16.85	$0.02	607,690	$17.03	$16.81	$16.84	$17.14	$11.01	86.67b		$1.46b				
wallstreetsurvivor	pnm	0.12%	16.86	16.85	0.02	638,797	17.03	16.81		17.14	11.01			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	0.12%	16.86	16.85	0.02	673,535	17.03	16.81	16.84	17.14	11.01			1.54b	3.00%	0.50	-0.22	
ycharts-com	pnm	+0.12%	16.86		+0.02					17.10	11.01			1.46b	3.00%		-0.22	
zacks	pnm	(0.12%)	16.86		0.02	vol.  673,535	17.03	16.81		17.14	11.01		19.81	1.46 b	2.97	0.50	.85	
advfn	prgo	1.83	92.13	91.0	1.66	973014	93.7	90.86										
barchart	prgo	+1.83%	92.13	91.00	+1.66	974,966	93.70	90.86	90.47	93.70	54.36		24.30	$8.51 b	0.31%	$0.28	+3.25	
barrons	prgo	1.83%	92.13	91.00	+1.66	973,014	93.70	90.86				92.84 million		$8.45 billion	0.30%	$0.07		
bloomberg	prgo	1.835%	92.130	91.000	1.660	973,014	93.700	90.860		93.70	54.58	93.547mil	26.627	8,618.479mil	0.296	0.070 regular cash	3.460	
boston-com	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
bostonmerchant	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
business-insider	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
chron	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
cio-com	prgo	+1.83%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110	28.26	9b	0.3	0.28		
cnn-money	prgo	+1.83%	92.13	91.00	+1.66	962,778	93.70	90.86	90.47				28.3	$8.5b	0.30%			
easystockalterts	prgo	1.82%	92.13	91.00	+1.66	972314	93.70	90.86	90.47	92.30	54.58		28.26				3.26	
eresearch-fidelity-com	prgo	1.83%	92.1300	91.0000	1.6600	973,014	93.7000	90.8600	90.4700	92.3001	54.5800	92,726,000	27.75	$8.39b	0.31%	$0.070000		
finance-abc7-com	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
financial-content	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	1.8%	$92.13	91.00	1.66	973,014	93.70	90.86	90.47	92.30	54.58	93 mil	28.4	9 bil	0.3	0.28	3.24	
finviz	prgo	1.83%	92.13			973,014			90.47	-0.10%	69.46%	92.73m	27.67	8.39b		0.28	3.27	
fool	prgo	+1.83%	$92.13	$91.00	1.66	973,014	$93.70	$90.86	$90.47	$92.30	$54.58		27.80	$8.54b	0.50%	0.28		
foxbusiness	prgo		$92.13		+1.66	973,114			$90.47									
google-finance	prgo	(1.83%)	92.13	91.00	+1.66	973,014.00	93.70	90.86		93.70	54.58	92.73m	28.19	8.54b	0.30	0.07	3.27	
howthemarketworks	prgo	1.835%	92.13	91	1.66	964,170	93.7	90.86	90.47									
hpcwire	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
insidestocks	prgo	+1.83%	92.13	91.00	+1.66	973014	93.70	90.86					price earnings ratio: 24.90					
investopedia	prgo	+1.83 %	$92.13	91.00	+1.66				90.47									
investorguide	prgo	+1.83%	92.13	91.15	+1.66		93.70	90.86		92.30	54.58		28.04	8.543b			3.226	
marketintellisearch	prgo	1.83 %	$92.13	$91.15	1.66	953.10k	$93.70	$90.86	$90.47			92.73m	27.67	8.39b	0.31 %		3.27	
marketwatch	prgo	+1.83%	$92.11	open: 91.00	+1.66	9,236	$93.70	$90.86	$90.47	$93.70	$54.58		28.29	$8.45b	0.30%	0.07	3.26	
minyanville	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
msn-money	prgo	+1.83%	92.13	91.00	+1.66	973,014	93.70	90.86	90.47	92.30	54.58	92.73 mil	28.35	8.34 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	1.83%	$ 92.13	$ 91	1.66	973,014	$ 93.70	$ 90.86	$ 90.47	$ 92.3001	$ 54.58	92,726,000	28.35	$ 8,542,846,380	0.31 %	$0.280000	$ 3.25	
optimum	prgo	+1.83%	92.13 ( 4:00 pm edt)	91.00	+1.66	972,195	93.70	90.86	90.47	92.30	54.58	92.73m	28.3	8.5b	0.30	0.28	3.26	
paidcontent	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
pc-quote	prgo	1.83%	92.13	91.0	1.66	973,014	93.7	90.86	90.47	92.30	54.58	91,055,259	27.83692	8,388,921,000		0.07		
personal-wealth-biz	prgo	+1.83%	92.13	91.15		973,114	93.70	90.86	90.47	92.30	54.58		28.04		0.30	0.273	3.226	
predictwallstreet	prgo	+1.83%	92.13		+1.66	973,014												
raymond-james	prgo	1.83	92.13	91.00	1.66	973,014	93.70	90.86	92.13	92.30	54.58		27.83				3.31	
renewable-energy-world	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
screamingmedia	prgo	+1.83%	$	open: 91.00	+1.66	9,236	$93.70	$90.86	$90.47	$93.70	$54.58		28.29	$8.45b	0.30%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+1.83%	last trade: 92.13		change: 1.660								p/e ratio: 28.04					
smartmoney	prgo	(1.83%)	92.13	$91.00	1.66	973,014	$93.70	$90.86	$90.47	$92.30	$54.58			8,388,900	0.31%	$0.07		
stocknod	prgo	+1.835%	92.13 usd	91.00	+1.660	973,014	93.70	90.86	90.47	92.30	54.58	92,726,110						
stockpickr	prgo	1.83%	$92.13 1.66 | 1.83%	91.00	1.66	973.01k	93.70	90.86	90.47	92.30	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	1.64%	91.95		+1.48													
streetinsider-com	prgo	1.83%	92.13	$91.00	+1.66	972,314	$93.70	$90.86	$90.47	$92.30	$54.58		28.26				$3.26	
thecramerreport	prgo		90.47	89.89	+0.55	448866	91.07	89.55										
thestree	prgo	1.83%	$92.13	91.0	1.66	973014	93.7	90.86	90.47	-92.3	54.58	9.272611e7		8.337931811e9				
tickerspy	prgo	1.83%	$92.13	91.00	+1.66	973,014	93.70	90.86	90.47	92.30	54.58		27.8	8.3b	0.31%	$0.07		
tmx-quotemedia	prgo	1.83%	92.130	91.000	1.660	973,114	93.700	90.860	90.470	92.300	54.580	92,726,110	28.00	8,542,856,514	0.309	0.070 usd	3.23	
updown	prgo	1.83%	$92.13	$91.00	$1.66	963,678	$93.70	$91.00	$90.47	$92.30	$54.58	92.72b	27.61	$8.38b				
wallstreetsurvivor	prgo	1.83%	92.13	91.00	1.66	964,170	93.70	90.86		92.30	55.94		28.00	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	1.83%	92.13	91.15	1.66	973,014	93.70	90.86	90.47	93.70	54.58		28.56	8.54b	0.30%	0.28	3.23	
ycharts-com	prgo	+1.64%	91.95		+1.48					92.30	54.58		28.38	8.49b	0.30%		3.24	
zacks	prgo	(1.83%)	92.13		1.66	vol.  973,014	93.70	90.86		93.70	54.58		24.45	8.39 b	0.31	0.28	3.7	
advfn	utx	-0.33	88.17	88.7	-0.29	3706885	89.34	87.99										
barchart	utx	-0.33%	88.17	88.70	-0.29	2,966,170	89.34	87.99	88.46	91.83	63.53		17.21	$81.22 b	2.15%	$1.92	+4.92	
barrons	utx	0.33%	88.17	88.70	-0.29	3.700m	89.34	87.99				922.70 million		$82.69 billion	2.18%	$0.48		
bloomberg	utx	-0.328%	88.170	88.700	-0.290	3,707,285	89.340	87.990		91.83	64.57	915.262mil	16.992	80,716.950mil	1.992	0.480 regular cash	5.190	
boston-com	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
bostonmerchant	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
business-insider	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
chron	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
cio-com	utx	-0.33%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938	17.92	81b	2.1	1.92		
cnn-money	utx	-0.33%today&rsquo;s change	88.17data as of 4:01pm et	88.70	-0.29	3,707,285	89.34	87.99	88.46				17.9	$80.7b	2.18%			
easystockalterts	utx	-0.34%	88.16	88.70	-0.30	3127201	89.34	87.99	88.46	91.83	64.57		17.92				4.92	
eresearch-fidelity-com	utx	-0.33%	88.1700	88.7000	-0.2900	3,706,885	89.3400	87.9900	88.4600	91.8300	64.5700	915,262,000	17.98	$80.96b	2.17%	$0.480000		
finance-abc7-com	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
financial-content	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
finapps-forbes-com	utx	-0.3%	$88.17	88.70	-0.29	3,707,819	89.34	87.99	88.46	91.83	64.57	915 mil	17.9	81 bil	2.2	1.92	4.92	
finviz	utx	-0.35%	88.15			3,101,182			88.46	-4.01%	38.75%	915.26m	17.98	80.96b		1.92	4.92	
fool	utx	-0.47%	$88.04	$88.70	-0.41	2,680,665	$89.34	$88.00	$88.46	$91.83	$64.57		18.10	$80.58b	2.30%	1.92		
foxbusiness	utx		$88.17		-0.29	3,706,885			$88.46									
google-finance	utx	(-0.33%)	88.17	88.70	-0.29	3.71m	89.34	87.99		91.83	64.57	921.19m	17.92	81.22b	2.18	0.48	4.92	
howthemarketworks	utx	-0.328%	88.17	88.7	-0.29	3,707,285	89.34	87.99	88.46									
hpcwire	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
insidestocks	utx	-0.34%	88.16	88.70	-0.30	2285375	89.34	87.99					price earnings ratio: 17.85					
investopedia	utx	-0.35 %	$88.15	88.70	-0.31				88.46									
investorguide	utx	-0.35%	88.15	88.70	-0.31		89.34	87.99		90.67	62.88		17.97	80.680b			4.923	
marketintellisearch	utx	-0.33 %	$88.17	$88.70	-0.29	4243.20k	$89.34	$87.99	$88.46			915.26m	17.98	80.96b	2.17 %		4.92	
marketwatch	utx	-0.33%	$88.17	open: 88.70	-0.29	11,779	$89.34	$87.99	$88.46	$91.83	$64.57		17.85	$82.69b	2.18%	0.48	4.94	
minyanville	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
msn-money	utx	-0.33%	88.17	88.70	-0.29	3.71 mil	89.34	87.99	88.46	91.83	64.57	915.26 mil	17.92	81.58 bil	2.15%	1.92	4.92	
nasdaq-com	utx	0.33%	$ 88.17		0.29	3,064,772	$ 89.34	$ 87.99	$ 88.46	$ 91.83	$ 64.57	915,262,000	17.92	$ 80,698,650,540	2.17 %	$1.920000	$ 4.92	
optimum	utx	-0.32%	88.18 ( 3:55 pm edt)	88.70	-0.28	3,024,791	89.34	87.99	88.46	91.83	64.57	915.26m	17.9	80.7b	2.18	1.92	4.92	
paidcontent	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
pc-quote	utx	-0.33%	88.17	88.7	-0.29	3,711,497	89.34	87.99	88.46	91.83	64.57	918,272,428	17.97967	80,964,080,000		0.48		
personal-wealth-biz	utx	-0.33%	88.17	88.70	-0.29	3,680,885	89.34	87.99	88.46	90.67	62.88		17.97		1.98	1.755	4.923	
predictwallstreet	utx	+0.93%	89.28		+0.82	884,067												
raymond-james	utx	-0.33	88.17	88.70	-0.29	3,707,285	89.34	87.99	88.17	91.83	64.57		17.63				5.00	
renewable-energy-world	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
screamingmedia	utx	-0.33%	$	open: 88.70	-0.29	11,779	$89.34	$87.99	$88.46	$91.83	$64.57		17.85	$82.69b	2.18%	0.48	4.94	
scroli	utx	-0.33%	utx 88.17	88.70	-0.29	2,888,556	89.34	87.99	88.46	91.83	64.57		17.92				4.92	
simple-stock-quotes	utx	-0.33%	last trade: 88.17		change: -0.290								p/e ratio: 17.97					
smartmoney	utx	(-0.33%)	88.17	$88.70	-0.29	3,706,885	$89.34	$87.99	$88.46	$91.83	$64.57			80,964,100	2.17%	$0.48		
stocknod	utx	-0.3278%	88.17 usd	88.70	-0.2900	3,707,285	89.34	87.99	88.46	91.83	64.57	915,261,938						
stockpickr	utx	-0.28%	$88.21 -0.25 | -0.28%	88.81	-0.25	3.08m	89.34	87.99	88.46	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	-0.33%	88.17		-0.29													
streetinsider-com	utx	0.34%	88.16	$88.70	-0.3	3,127,201	$89.34	$87.99	$88.46	$91.83	$64.57		17.92				$4.92	
thecramerreport	utx		88.46	89.44	-0.67	4909156	89.44	88.33										
thestree	utx	-0.28%	$88.21	88.81	-0.25	3075317	89.34	87.99	88.46	-91.83	64.57	9.15261938e8		8.1577296534e10				
tickerspy	utx	-0.28%	$88.21	88.70	-0.25	3,100,868	89.34	87.99	88.46	91.83	64.57		18.0	80.9b	2.17%	$0.48		
tmx-quotemedia	utx	-0.33%	88.170	88.700	-0.290	3,707,285	89.340	87.990	88.460	91.830	64.570	915,261,938	18.00	80,698,645,073	2.170	0.480 usd	4.92	
updown	utx	-0.33%	$88.17	$88.70	-$0.29	3,696,090	$89.34	$87.99	$88.46	$91.83	$64.57	915.26b	17.70	$80.96b				
wallstreetsurvivor	utx	-0.33%	88.17	88.70	-0.29	3,707,285	89.34	87.99		91.83	64.57		18.00	$81b	2.20%	1.70 -	4.74	
yahoo-finance	utx	0.33%	88.17	88.70	0.29	3,680,885	89.34	87.99	88.46	91.83	64.57		17.91	80.70b	2.20%	1.92	4.92	
ycharts-com	utx	-0.33%	88.17		-0.29					91.80	64.57		17.92	81.22b	2.21%		4.92	
zacks	utx	(-0.33%)	88.17		-0.29	vol.  3,707,285	89.34	87.99		91.83	64.57		17.08	80.96 b	2.17	1.92	5.18	
advfn	evr	0.76	31.99	31.78	0.24	233983	32.48	31.71										
barchart	evr	+0.76%	31.99	31.78	+0.24	233,983	32.48	31.71	31.75	37.07	20.56		32.39	$669.23 m	2.27%	$0.72	+0.44	
barrons	evr	0.76%	31.99	31.78	+0.24	230,722	32.48	31.71				22.97 million		$1.41 billion	2.25%	$0.18		
bloomberg	evr	0.756%	31.990	31.780	0.240	233,983	32.480	31.710		37.26	21.02	20.924mil	62.726	1,234.056mil	2.157	0.180 regular cash	0.510	
boston-com	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
bostonmerchant	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
business-insider	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
chron	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
cio-com	evr	+0.76%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214	71.09	669m	2.2	0.72		
cnn-money	evr	+0.76%	31.99	31.78	+0.24	233,983	32.48	31.71	31.75				71.1	$669.4m	2.25%			
easystockalterts	evr	0.76%	31.99	31.78	+0.24	233983	32.48	31.71	31.75	37.26	21.02		71.09				0.45	
eresearch-fidelity-com	evr	0.76%	31.9900	31.7800	0.2400	233,983	32.4800	31.7100	31.7500	37.2600	21.0200	25,682,000	72.16	$815.40m	2.27%	$0.180000		
finance-abc7-com	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
financial-content	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
finapps-forbes-com	evr	0.8%	$31.99	31.78	0.24	233,983	32.48	31.71	31.75	37.26	21.02	26 mil	72.7	822 mil	2.3	0.72	0.44	
finviz	evr	0.76%	31.99			233,983			31.75	-13.71%	55.63%	19.73m	69.54	631.16m		0.72	0.46	
fool	evr	+0.76%	$31.99	$31.78	0.24	233,983	$32.48	$31.71	$31.75	$37.26	$21.02		72.90	$669.37m	2.10%	0.72		
foxbusiness	evr		$31.99		+0.24	233,983			$31.75									
google-finance	evr	(0.76%)	31.99	31.78	+0.24	233,983.00	32.48	31.71		37.26	21.02	20.29m	70.26	649.21m	2.25	0.18	0.46	
howthemarketworks	evr	0.756%	31.99	31.78	0.24	230,722	32.48	31.71	31.75									
hpcwire	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
insidestocks	evr	+0.76%	31.99	31.78	+0.24	233900	32.48	31.71					price earnings ratio: 32.64					
investopedia	evr	+0.76 %	$31.99	31.78	+0.24				31.75									
investorguide	evr	+0.76%	31.99	31.78	+0.24		32.48	31.71		37.26	21.02		71.51	669.4m			0.444	
marketintellisearch	evr	0.76 %	$31.99	$31.78	0.24	225.00k	$32.48	$31.71	$31.75			19.73m	69.02	0.63b	2.27 %		0.46	
marketwatch	evr	+0.76%	$31.99	open: 31.78	+0.24	7,661	$32.48	$31.71	$31.75	$37.26	$21.02		80.58	$1.41b	2.25%	0.18	0.40	
minyanville	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
msn-money	evr	+0.76%	31.99	31.78	+0.24	233,983	32.48	31.71	31.75	37.26	21.02	25.68 mil	72.70	815.14 mil	2.27%	0.72	0.46	
nasdaq-com	evr	0.76%	$ 31.99		0.24	233,983	$ 32.48	$ 31.71	$ 31.75	$ 37.26	$ 21.02	20,924,000	72.7	$ 669,358,760	2.27 %	$0.720000	$ 0.44	
optimum	evr	+0.76%	31.99 ( 4:15 pm edt)	31.78	+0.24	233,983	32.48	31.71	31.75	37.26	21.02	20.92m	71.1	669.4m	2.25	0.72	0.45	
paidcontent	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
pc-quote	evr	0.76%	31.99	31.78	0.24	233,983	32.48	31.71	31.75	37.26	21.02	26,310,122	72.15909	841,661,000		0.18		
personal-wealth-biz	evr	+0.76%	31.99	31.78		233,983	32.48	31.71	31.75	37.26	21.02		71.51		2.17	0.69	0.444	
predictwallstreet	evr	+0.76%	31.99		+0.24	233,983												
raymond-james	evr	0.76	31.99	31.78	0.24	233,983	32.48	31.71	31.99	37.26	21.02		63.98				0.50	
renewable-energy-world	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
screamingmedia	evr	+0.76%	$	open: 31.78	+0.24	7,661	$32.48	$31.71	$31.75	$37.26	$21.02		80.58	$1.41b	2.25%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	+0.76%	last trade: 31.99		change: 0.240								p/e ratio: 71.51					
smartmoney	evr	(0.76%)	31.99	$31.78	0.24	233,983	$32.48	$31.71	$31.75	$37.26	$21.02			664,300	2.27%	$0.18		
stocknod	evr	+0.7559%	31.99 usd	31.78	+0.2400	233,983	32.48	31.71	31.75	37.26	21.02	20,924,214						
stockpickr	evr	0.76%	$31.99 0.24 | 0.76%	31.78	0.24	233.98k	32.48	31.71	31.75	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	0.85%	32.02		+0.27													
streetinsider-com	evr	0.76%	31.99	$31.78	+0.24	233,983	$32.48	$31.71	$31.75	$37.26	$21.02		71.09				$0.45	
thecramerreport	evr		31.75	31.65	+0.01	282189	31.97	31.51										
thestree	evr	0.76%	$31.99	31.78	0.24	233983	32.48	31.71	31.75	-37.26	21.02	2.0924262e7		6.64134552e8				
tickerspy	evr	0.76%	$31.99	31.78	+0.24	233,983	32.48	31.71	31.75	37.26	21.02		72.2	664.1m	2.27%	$0.18		
tmx-quotemedia	evr	0.76%	31.990	31.780	0.240	233,983	32.480	31.710	31.750	37.260	21.020	20,924,262	70.60	669,367,141	2.251	0.180 usd	0.45	
updown	evr	0.76%	$31.99	$31.78	$0.24	226,322	$32.48	$31.71	$31.75	$37.26	$21.02	20.92b	62.83	$664m				
wallstreetsurvivor	evr	0.76%	31.99	31.78	0.24	230,722	32.48	31.71		37.26	21.02		70.60	$664m	2.30%	0.63 -	0.39	
yahoo-finance	evr	0.76%	31.99	31.78	0.24	233,983	32.48	31.71	31.75	37.26	21.02		72.05	669.36m	2.30%	0.72	0.44	
ycharts-com	evr	+0.85%	32.02		+0.27					37.26	21.02		72.77	669.86m	2.28%		0.44	
zacks	evr	(0.76%)	31.99		0.24	vol.  233,983	32.48	31.71		37.26	21.02		32.4	815.40 m	2.27	0.72	.98	
advfn	joyg	1.16	94.87	94.77	1.09	2451860	97.24	94.58										
barchart	joyg	+1.16%	94.87	94.77	+1.09	2,216,497	97.24	94.58	93.78	103.23	52.65		18.89	$9.94 b	0.74%	$0.70	+5.00	
barrons	joyg	1.16%	94.87	94.77	+1.09	2.452m	97.24	94.58				104.90 million		$10.22 billion	0.74%	$0.18		
bloomberg	joyg	1.162%	94.870	94.770	1.090	2,451,860	97.240	94.580		103.44	53.13	105.040mil	18.974	9,965.105mil	0.733	0.175 regular cash	5.000	
boston-com	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
bostonmerchant	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
business-insider	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
chron	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
cio-com	joyg	+1.16%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581	18.97	10b	0.7	0.7		
cnn-money	joyg	+1.16%today&rsquo;s change	94.87data as of 4:00pm et	94.77	+1.09	2,451,500	97.24	94.58	93.78				19.0	$10.0b	0.74%			
easystockalterts	joyg	1.15%	94.87	94.77	+1.09	2449046	97.24	94.58	93.78	103.44	52.42		18.97				5.00	
eresearch-fidelity-com	joyg	1.16%	94.8700	94.7700	1.0900	2,451,860	97.2400	94.5800	93.7800	103.4400	53.1300	105,040,000	18.76	$9.85b	0.75%	$0.175000		
finance-abc7-com	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
finance-abc7chicago-com	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
financial-content	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
finapps-forbes-com	joyg	1.2%	$94.87	94.77	1.09	2,451,860	97.24	94.58	93.78	103.44	53.13	105 mil	19.0	10 bil	0.7	0.70	5.00	
finviz	joyg	1.16%	94.87			2,451,860			93.78	-8.10%	80.21%	105.04m	18.76	9.85b		0.70	5.00	
fool	joyg	+1.16%	$94.87	$94.77	1.09	2,451,860	$97.24	$94.58	$93.78	$103.44	$53.13		18.90	$9.97b	1.50%	0.70		
foxbusiness	joyg		$94.87		+1.09	2,453,072			$93.78									
google-finance	joyg	(1.16%)	94.87	94.77	+1.09	2.45m	97.24	94.58		103.44	53.13	105.04m	18.97	9.97b	0.74	0.17	5.00	
howthemarketworks	joyg	1.162%	94.87	94.77	1.09	2,449,046	97.24	94.58	93.78									
hpcwire	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
insidestocks	joyg	+1.16%	94.87	94.77	+1.09	2192759	97.24	94.58					price earnings ratio: 18.97					
investopedia	joyg	+1.16 %	$94.87	94.77	+1.09				93.78									
investorguide	joyg	+1.16%	94.87	95.16	+1.09		97.24	94.58		103.44	53.13		18.76	9.965b			4.998	
marketintellisearch	joyg	1.4 %	$95.09	$94.77	1.31	2417.30k	$97.24	$94.58	$93.78			105.04m	18.76	9.85b	0.75 %		5.00	
marketwatch	joyg	+1.16%	$94.87	open: 94.77	+1.09	7,052	$97.24	$94.58	$93.78	$103.44	$53.13		19.12	$10.22b	0.74%	0.18	4.96	
minyanville	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
msn-money	joyg	+1.16%	94.87	94.77	+1.09	2.45 mil	97.24	94.58	93.78	103.44	53.13	105.04 mil	18.97	9.92 bil	0.74%	0.70	5.00	
nasdaq-com	joyg	1.16%	$ 94.87	$ 94.77	1.09	2,451,860	$ 97.24	$ 94.58	$ 93.78	$ 103.44	$ 53.13	104,787,000	18.97	$ 9,941,142,690	0.75 %	$0.700000	$ 5	
optimum	joyg	+1.16%	94.87 ( 4:00 pm edt)	94.77	+1.09	2,425,112	97.24	94.58	93.78	103.44	52.42	105.04m	19.0	10.0b	0.74	0.70	5.00	
paidcontent	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
pc-quote	joyg	1.16%	94.87	94.77	1.09	2,457,372	97.24	94.58	93.78	103.44	53.13	103,833,151	18.756	9,850,651,000		0.175		
personal-wealth-biz	joyg	+1.16%	94.87	95.16		2,453,072	97.24	94.58	93.78	103.44	53.13		18.76		0.75	0.70	4.998	
predictwallstreet	joyg	-0.73%	93.78		-0.69	1,331,724												
raymond-james	joyg	1.16	94.87	94.77	1.09	2,451,860	97.24	94.58	94.87	103.44	53.13		18.64				5.09	
renewable-energy-world	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
screamingmedia	joyg	+1.16%	$	open: 94.77	+1.09	7,052	$97.24	$94.58	$93.78	$103.44	$53.13		19.12	$10.22b	0.74%	0.18	4.96	
scroli	joyg	1.16%	joyg 94.87	94.77	1.09	2,340,400	97.24	94.58	93.78	103.44	53.13		18.97				5.00	
simple-stock-quotes	joyg	+1.16%	last trade: 94.87		change: 1.090								p/e ratio: 18.76					
smartmoney	joyg	(1.16%)	94.87	$94.77	1.09	2,451,860	$97.24	$94.58	$93.78	$103.44	$53.13			9,850,600	0.75%	$0.18		
stocknod	joyg	+1.162%	94.87 usd	94.77	+1.090	2,449,046	97.24	94.58	93.78	103.44	52.42	105,039,581						
stockpickr	joyg	1.16%	$94.87 1.09 | 1.16%	94.77	1.09	2.45m	97.24	94.58	93.78	103.44	53.13							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	1.24%	94.94		+1.16													
streetinsider-com	joyg	1.16%	94.87	$94.77	+1.09	2,449,046	$97.24	$94.58	$93.78	$103.44	$52.42		18.97				$5.00	
thecramerreport	joyg		93.78	94.40	-0.69	1303663	95.9555	93.48										
thestree	joyg	1.16%	$94.87	94.77	1.09	2451860	97.24	94.58	93.78	-103.44	53.13	1.05039581e8		9.923089217e9				
tickerspy	joyg	1.16%	$94.87	94.77	+1.09	2,451,860	97.24	94.58	93.78	103.44	53.13		18.8	9.8b	0.75%	$0.17		
tmx-quotemedia	joyg	1.16%	94.870	94.770	1.090	2,453,072	97.240	94.580	93.780	103.440	53.130	105,039,581	18.80	9,965,105,049	0.746	0.175 usd	5.00	
updown	joyg	1.16%	$94.87	$94.77	$1.09	2,451,000	$97.24	$94.58	$93.78	$103.44	$53.13	104.78b	18.44	$9.85b				
wallstreetsurvivor	joyg	1.16%	94.87	94.77	1.09	2,449,046	97.24	94.58		103.44	53.13		18.80	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	1.16%	94.87	95.16	1.09	2,451,860	97.24	94.58	93.78	103.44	53.13		18.98	9.97b	0.70%	0.70	5.00	
ycharts-com	joyg	+1.24%	94.94		+1.16					103.44	52.42		18.99	9.95b	0.69%		5.00	
zacks	joyg	(1.16%)	94.87		1.09	vol.  2,449,060	97.24	94.58		103.44	52.42		18.76	9.85 b	0.75	0.70	5	
advfn	ffiv	2.10	112.72	111.78	2.32	1659335	115.08	111.78										
barchart	ffiv	+2.10%	112.72	111.78	+2.32	1,490,960	115.08	111.78	110.40	145.76	72.48		45.85	$9.10 b			+2.45	
barrons	ffiv	2.10%	112.72	111.78	+2.32	1.657m	115.08	111.78				81.05 million		$9.44 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	2.101%	112.720	111.780	2.320	1,659,335	115.080	111.780		145.76	72.48	81.111mil	45.821	9,142.843mil			2.460	
boston-com	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
bostonmerchant	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
business-insider	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
chron	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
cio-com	ffiv	+2.10%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096	46.01	9b				
cnn-money	ffiv	+2.10%	112.72	111.78	+2.32	1,655,484	115.08	111.78	110.40				46.0	$9.1b				
easystockalterts	ffiv	2.08%	112.72	111.78	+2.32	1658035	115.08	111.78	110.40	145.76	72.48		46.01				2.45	
eresearch-fidelity-com	ffiv	2.10%	112.7200	111.7800	2.3200	1,659,335	115.0800	111.7800	110.4000	145.7600	72.4800	81,111,000	45.06	$8.95b				
finance-abc7-com	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
finance-abc7chicago-com	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
financial-content	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
finapps-forbes-com	ffiv	2.1%	$112.72	111.78	2.32	1,659,335	115.08	111.78	110.40	145.76	72.48	81 mil	46.0	9 bil	0.0	0.00	2.45	
finviz	ffiv	2.10%	112.72			1,658,835			110.40	-22.67%	55.52%	81.11m	44.88	8.95b			2.46	
fool	ffiv	+2.10%	$112.72	$111.78	2.32	1,659,335	$115.08	$111.78	$110.40	$145.76	$72.48		46.00	$9.14b				
foxbusiness	ffiv		$112.72		+2.32	1,660,311			$110.40									
google-finance	ffiv	(2.10%)	112.72	111.78	+2.32	1.66m	115.08	111.78		145.76	72.48	81.11m	45.90	9.14b			2.46	
howthemarketworks	ffiv	2.101%	112.72	111.78	2.32	1,658,335	115.08	111.78	110.4									
hpcwire	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
insidestocks	ffiv	+2.10%	112.72	111.78	+2.32	1466385	115.08	111.78					price earnings ratio: 35.12					
investopedia	ffiv	+2.05 %	$112.66	111.78	+2.26				110.40									
investorguide	ffiv	+2.10%	112.72	111.78	+2.32		115.08	111.78		145.76	64.39		45.08	9.143b			2.449	
marketintellisearch	ffiv	2.12 %	$112.74	$111.78	2.34	1636.80k	$115.08	$111.78	$110.40			81.11m	44.88	8.95b	0.0 %		2.46	
marketwatch	ffiv	+2.10%	$112.89	open: 111.78	+2.32	7,675	$115.08	$111.78	$110.40	$145.76	$72.48		46.01	$9.44b			2.45	
minyanville	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
msn-money	ffiv	+2.10%	112.72	111.78	+2.32	1.66 mil	115.08	111.78	110.40	145.76	72.48	81.11 mil	46.01	9.15 bil			2.46	
nasdaq-com	ffiv	2.1%	$ 112.72	$ 111.78	2.32	1,659,335	$ 115.08	$ 111.78	$ 110.40	$ 145.76	$ 72.48	81,111,000	46.01	$ 9,142,831,920			$ 2.45	
optimum	ffiv	+2.13%	112.75 ( 4:00 pm edt)	111.78	+2.35	1,633,611	115.08	111.78	110.40	145.76	72.48	81.11m	46.0	9.1b			2.45	
paidcontent	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
pc-quote	ffiv	2.10%	112.72	111.78	2.32	1,664,506	115.08	111.78	110.4	145.76	72.48	79,441,572	45.06122	8,954,654,000				
personal-wealth-biz	ffiv	+2.10%	112.72	111.78		1,659,811	115.08	111.78	110.40	145.76	64.39		45.08			0.00	2.449	
predictwallstreet	ffiv	+2.10%	112.72		+2.32	1,659,335												
raymond-james	ffiv	2.10	112.72	111.78	2.32	1,659,335	115.08	111.78	112.72	145.76	72.48		45.27				2.49	
renewable-energy-world	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
screamingmedia	ffiv	+2.10%	$	open: 111.78	+2.32	7,975	$115.08	$111.78	$110.40	$145.76	$72.48		46.01	$9.44b			2.45	
scroli	ffiv	2.10%	ffiv 112.72	111.78	2.32	1,545,136	115.08	111.78	110.40	145.76	72.48		45.90				2.46	
simple-stock-quotes	ffiv	+2.10%	last trade: 112.72		change: 2.320								p/e ratio: 45.08					
smartmoney	ffiv	(2.10%)	112.72	$111.78	2.32	1,659,335	$115.08	$111.78	$110.40	$145.76	$72.48			8,954,700	0.00%	$0.00		
stocknod	ffiv	+2.101%	112.72 usd	111.78	+2.320	1,658,335	115.08	111.78	110.40	145.76	72.48	81,111,096						
stockpickr	ffiv	2.10%	$112.72 2.32 | 2.10%	111.78	2.32	1.66m	115.08	111.78	110.40	145.76	72.48							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	2.12%	112.74		+2.34													
streetinsider-com	ffiv	2.10%	112.72	$111.78	+2.32	1,658,035	$115.08	$111.78	$110.40	$145.76	$72.48		46.01				$2.45	
thecramerreport	ffiv		110.72	112.07	-2.06	2160686	112.49	108.08										
thestree	ffiv	2.1%	$112.72	111.78	2.32	1657475	115.08	111.78	110.4	-145.76	72.48	8.1111096e7		9.147709407e9				
tickerspy	ffiv	2.10%	$112.72	111.78	+2.32	1,659,035	115.08	111.78	110.40	145.76	72.48		45.1	8.9b	0.00%	$0.00		
tmx-quotemedia	ffiv	2.10%	112.720	111.780	2.320	1,660,311	115.080	111.780	110.400	145.760	72.480	81,111,096	45.10	9,142,842,741			2.45	
updown	ffiv	2.10%	$112.72	$111.78	$2.32	1,657,475	$115.08	$111.78	$110.40	$145.76	$72.48	81.11b	44.39	$8.95b				
wallstreetsurvivor	ffiv	2.10%	112.72	111.78	2.32	1,658,335	115.08	111.78		145.76	80.00		45.10	$9b			1.86	
yahoo-finance	ffiv	2.10%	112.72	111.78	2.32	1,658,835	115.08	111.78	110.40	145.76	72.48		46.03	9.14b			2.45	
ycharts-com	ffiv	+2.12%	112.74		+2.34					145.76	72.48		46.02	9.10b	0.00%		2.45	
zacks	ffiv	(2.10%)	112.72		2.32	vol.  1,655,784	115.08	111.78		145.76	72.48		44.88	8.95 b	0.00	0.00	2.46	
advfn	ctgx	7.35	13.29	12.38	0.91	32583	13.3	12.36										
barchart	ctgx	+7.35%	13.29	12.38	+0.91	35,062	13.30	12.36	12.38	15.00	6.23		21.38	$240.42 m			+0.58	
barrons	ctgx	7.35%	13.29	12.38	+0.91	32,583	13.30	12.36				16.07 million		$232.77 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	7.351%	13.290	12.380	0.910	32,583	13.300	12.360		15.00	6.23	18.459mil	22.914	245.318mil			0.580	
boston-com	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
bostonmerchant	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
business-insider	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
chron	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
cio-com	ctgx	+7.35%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806	22.91	245m				
cnn-money	ctgx	+7.35%	13.29	12.38	+0.91	32,583	13.30	12.36	12.38				22.9	$245.3m				
easystockalterts	ctgx	7.35%	13.29	12.38	+0.91	32583	13.30	12.36	12.38	15.00	6.23		22.91				0.58	
eresearch-fidelity-com	ctgx	7.35%	13.2900	12.3800	0.9100	32,583	13.3000	12.3600	12.3800	15.0000	6.2300	18,459,000	21.34	$228.52m				
finance-abc7-com	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
financial-content	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	7.3%	$13.29	12.38	0.91	32,583	13.30	12.36	12.38	15.00	6.23	18 mil	22.9	245 mil	0.0	0.00	0.58	
finviz	ctgx	7.35%	13.29			32,583			12.38	-11.40%	113.32%	18.46m	22.91	245.33m			0.58	
fool	ctgx	+7.35%	$13.29	$12.38	0.91	32,583	$13.30	$12.36	$12.38	$15.00	$6.23		21.70	$245.32m				
foxbusiness	ctgx		$13.29		+0.91	32,583			$12.38									
google-finance	ctgx	(7.35%)	13.29	12.38	+0.91	32,583.00	13.30	12.36		15.00	6.23	18.46m	22.97	245.32m			0.58	
howthemarketworks	ctgx	7.351%	13.29	12.38	0.91	29,882	13.3	12.36	12.38									
hpcwire	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
insidestocks	ctgx	+7.35%	13.29	12.38	+0.91	32500	13.30	12.36										
investopedia	ctgx	+7.35 %	$13.29	12.38	+0.91				12.38									
investorguide	ctgx	+7.35%	13.29	12.38	+0.91		13.30	12.36		15.00	6.23		21.31	200.3m			0.581	
marketintellisearch	ctgx	7.35 %	$13.29	$12.38	0.91	32.40k	$13.30	$12.36	$12.38			18.46m	21.34	0.23b	0.0 %		0.58	
marketwatch	ctgx	+7.35%	$13.29	open: 12.38	+0.91	2,501	$13.30	$12.36	$12.38	$15.00	$6.23		23.51	$232.77m			0.57	
minyanville	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
msn-money	ctgx	+7.35%	13.29	12.38	+0.91	32,583	13.30	12.36	12.38	15.00	6.23	18.46 mil	22.91	228.89 mil			0.58	
nasdaq-com	ctgx	7.35%	$ 13.29	$ 12.38	0.91	32,583	$ 13.30	$ 12.36	$ 12.38	$ 15	$ 6.23	18,459,000	22.91	$ 245,320,110			$ 0.58	
optimum	ctgx	+7.35%	13.29 ( 4:30 pm edt)	12.38	+0.91	32,583	13.30	12.36	12.38	15.00	6.23	18.46m	22.9	245.3m			0.58	
paidcontent	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
pc-quote	ctgx	7.35%	13.29	12.38	0.91	32,583	13.3	12.36	12.38	15.00	6.23	17,195,064	21.34483	228,522,000				
personal-wealth-biz	ctgx	+7.35%	13.29	12.38		32,583	13.30	12.36	12.38	15.00	6.23		21.31			0.00	0.581	
predictwallstreet	ctgx	+7.35%	13.29		+0.91	32,583												
raymond-james	ctgx	7.35	13.29	12.38	0.91	32,583	13.30	12.36	13.29	15.00	6.23		20.77				0.64	
renewable-energy-world	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
screamingmedia	ctgx	+7.35%	$	open: 12.38	+0.91	2,501	$13.30	$12.36	$12.38	$15.00	$6.23		23.51	$232.77m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	+7.35%	last trade: 13.29		change: 0.910								p/e ratio: 21.31					
smartmoney	ctgx	(7.35%)	13.29	$12.38	0.91	32,583	$13.30	$12.36	$12.38	$15.00	$6.23			228,500	0.00%	$0.05		
stocknod	ctgx	+7.351%	13.29 usd	12.38	+0.9100	32,583	13.30	12.36	12.38	15.00	6.230	18,458,806						
stockpickr	ctgx	7.35%	$13.29 0.91 | 7.35%	12.38	0.91	32.58k	13.30	12.36	12.38	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	7.35%	13.29		+0.91													
streetinsider-com	ctgx	7.35%	13.29	$12.38	+0.91	32,583	$13.30	$12.36	$12.38	$15.00	$6.23		22.91				$0.58	
thecramerreport	ctgx		12.38	12.38	-0.02	25312	12.52	12.30										
thestree	ctgx	7.35%	$13.29	12.38	0.91	32583	13.3	12.36	12.38	-15.0	6.23	1.8458806e7		2.28889194e8				
tickerspy	ctgx	7.35%	$13.29	12.38	+0.91	32,583	13.30	12.36	12.38	15.00	6.23		21.3	228.2m	0.00%	$0.00		
tmx-quotemedia	ctgx	7.35%	13.290	12.380	0.910	32,583	13.300	12.360	12.380	15.000	6.230	18,458,806	21.30	245,317,532			0.58	
updown	ctgx	7.35%	$13.29	$12.38	$0.91	30,082	$13.30	$12.36	$12.38	$15.00	$6.23	18.45b	19.34	$229m				
wallstreetsurvivor	ctgx	7.35%	13.29	12.38	0.91	29,882	13.30	12.36		15.00	6.23		21.30	$229m			0.52	
yahoo-finance	ctgx	7.35%	13.29	12.38	0.91	32,583	13.30	12.36	12.38	15.00	6.23		22.87	200.35m			0.58	
ycharts-com	ctgx	+7.35%	13.29		+0.91					15.00	6.23		22.91	240.42m	0.00%		0.58	
zacks	ctgx	(7.35%)	13.29		0.91	vol.  32,583	13.30	12.36		15.00	6.23		21.34	228.52 m	0.00	0.00	.58	
advfn	cog	1.75	64.43	63.81	1.11	1645591	65.59	63.62										
barchart	cog	+1.75%	64.43	63.81	+1.11	1,645,791	65.59	63.62	63.32	68.79	26.56		76.39	$6.72 b	0.19%	$0.12	+0.84	
barrons	cog	1.75%	64.43	63.81	+1.11	1.644m	65.59	63.62				105.19 million		$6.94 billion	0.19%	$0.03		
bloomberg	cog	1.753%	64.430	63.810	1.110	1,645,591	65.590	63.620		68.79	26.62	104.467mil	94.680	6,730.798mil	0.186	0.030 regular cash	0.680	
boston-com	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
bostonmerchant	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
business-insider	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
chron	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
cio-com	cog	+1.75%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838	77.63	7b	0.2	0.12		
cnn-money	cog	+1.75%today&rsquo;s change	64.43data as of 4:01pm et	63.81	+1.11	1,641,581	65.59	63.62	63.32				77.6	$6.7b	0.19%			
easystockalterts	cog	1.74%	64.43	63.81	+1.11	1645591	65.59	63.62	63.32	68.79	26.62		77.63				0.83	
eresearch-fidelity-com	cog	1.75%	64.4300	63.8100	1.1100	1,645,591	65.5900	63.6200	63.3200	68.7900	26.6200	104,467,000	75.38	$6.61b	0.19%	$0.030000		
finance-abc7-com	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
financial-content	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
finapps-forbes-com	cog	1.8%	$64.43	63.81	1.11	1,645,591	65.59	63.62	63.32	68.79	26.62	104 mil	76.7	7 bil	0.2	0.12	0.84	
finviz	cog	1.75%	64.43			1,645,591			63.32	-6.34%	142.56%	104.47m	75.38	6.62b		0.12	0.84	
fool	cog	+1.75%	$64.43	$63.81	1.11	1,645,591	$65.59	$63.62	$63.32	$68.79	$26.62		80.10	$6.73b	0.30%	0.12		
foxbusiness	cog		$64.43		+1.11	1,645,591			$63.32									
google-finance	cog	(1.75%)	64.43	63.81	+1.11	1.65m	65.59	63.62		68.79	26.62	104.47m	76.82	6.73b	0.19	0.03	0.84	
howthemarketworks	cog	1.753%	64.43	63.81	1.11	1,644,093	65.59	63.62	63.32									
hpcwire	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
insidestocks	cog	+1.75%	64.43	63.81	+1.11	1644993	65.59	63.62					price earnings ratio: 72.39					
investopedia	cog	+1.75 %	$64.43	63.81	+1.11				63.32									
investorguide	cog	+1.75%	64.43	63.81	+1.11		65.59	63.62		58.27	26.62		76.29	6.731b			0.83	
marketintellisearch	cog	1.75 %	$64.43	$63.81	1.11	1591.00k	$65.59	$63.62	$63.32			104.47m	75.38	6.62b	0.19 %		0.84	
marketwatch	cog	+1.75%	$64.43	open: 63.81	+1.11	4,010	$65.59	$63.62	$63.32	$68.79	$26.62		77.49	$6.94b	0.19%	0.03	0.83	
minyanville	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
msn-money	cog	+1.75%	64.43	63.81	+1.11	1.65 mil	65.59	63.62	63.32	68.79	26.62	104.47 mil	77.63	6.62 bil	0.19%	0.12	0.84	
nasdaq-com	cog	1.75%	$ 64.43		1.11	1,645,591	$ 65.59	$ 63.62	$ 63.32	$ 68.79	$ 26.62	104,467,000	76.7	$ 6,730,808,810	0.19 %	$0.120000	$ 0.84	
optimum	cog	+1.75%	64.43 ( 4:15 pm edt)	63.81	+1.11	1,645,591	65.59	63.62	63.32	68.79	26.62	104.47m	77.6	6.7b	0.19	0.12	0.83	
paidcontent	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
pc-quote	cog	1.75%	64.43	63.81	1.11	1,645,591	65.59	63.62	63.32	68.79	26.62	102,667,245	76.28916	6,614,851,000		0.03		
personal-wealth-biz	cog	+1.75%	64.43	63.81		1,645,591	65.59	63.62	63.32	58.27	26.62		76.29		0.19	0.12	0.83	
predictwallstreet	cog	+1.75%	64.43		+1.11	1,645,591												
raymond-james	cog	1.75	64.43	63.81	1.11	1,645,591	65.59	63.62	64.43	68.79	26.62		76.70				0.84	
renewable-energy-world	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
screamingmedia	cog	+1.75%	$	open: 63.81	+1.11	4,010	$65.59	$63.62	$63.32	$68.79	$26.62		77.49	$6.94b	0.19%	0.03	0.83	
scroli	cog	1.75%	cog 64.43	63.81	1.11	1,446,135	65.59	63.62	63.32	68.79	26.62		76.82				0.84	
simple-stock-quotes	cog	+1.75%	last trade: 64.43		change: 1.110								p/e ratio: 76.29					
smartmoney	cog	(1.75%)	64.43	$63.81	1.11	1,645,591	$65.59	$63.62	$63.32	$68.79	$26.62			6,614,800	0.19%	$0.03		
stocknod	cog	+1.753%	64.43 usd	63.81	+1.110	1,645,591	65.59	63.62	63.32	68.79	26.62	104,466,838						
stockpickr	cog	1.75%	$64.43 1.11 | 1.75%	63.81	1.11	1.65m	65.59	63.62	63.32	68.79	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	1.75%	64.43		+1.11													
streetinsider-com	cog	1.75%	64.43	$63.81	+1.11	1,645,591	$65.59	$63.62	$63.32	$68.79	$26.62		77.63				$0.83	
thecramerreport	cog		63.32	63.60	-0.08	1538901	64.39	63.19										
thestree	cog	1.75%	$64.43	63.81	1.11	1645591	65.59	63.62	63.32	-68.79	26.62	1.04466838e8		6.623197529e9				
tickerspy	cog	1.75%	$64.43	63.81	+1.11	1,645,591	65.59	63.62	63.32	68.79	26.62		76.3	6.6b	0.19%	$0.03		
tmx-quotemedia	cog	1.75%	64.430	63.810	1.110	1,645,591	65.590	63.620	63.320	68.790	26.620	104,466,838	76.30	6,730,798,372	0.190	0.030 usd	0.83	
updown	cog	1.75%	$64.43	$63.81	$1.11	1,641,581	$65.59	$63.62	$63.32	$68.79	$26.62	104.46b	75.19	$6.61b				
wallstreetsurvivor	cog	1.75%	64.43	63.81	1.11	1,644,093	65.59	63.62		68.79	26.62		76.30	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	1.75%	64.43	63.81	1.11	1,645,591	65.59	63.62	63.32	68.79	26.62		77.63	6.73b	0.20%	0.12	0.83	
ycharts-com	cog	+1.75%	64.43		+1.11					68.72	26.62		77.63	6.72b	0.20%		0.83	
zacks	cog	(1.75%)	64.43		1.11	vol.  1,645,591	65.59	63.62		68.79	26.62		76.29	6.61 b	0.19	0.12	.83	
advfn	comv	-5.15	3.13	3.3	-0.17	149368	3.31	3.02										
barchart	comv	-5.15%	3.13	3.30	-0.17	149,368	3.31	3.02	3.30	10.43	2.50		0.00	$79.31 m			-1.25	
barrons	comv	5.15%	3.13	3.30	-0.17	149,368	3.31	3.02				24.67 million		$85.34 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	-5.152%	3.130	3.300	-0.170	149,368	3.310	3.020		10.43	2.50	25.323mil		79.260mil			-0.890	
boston-com	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
bostonmerchant	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
business-insider	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
chron	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
cio-com	comv	-5.15%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633		79m				
cnn-money	comv	-5.15%today&rsquo;s change	3.13data as of 4:00pm et	3.30	-0.17	149,368	3.31	3.02	3.30				nm	$79.3m				
easystockalterts	comv	-5.15%	3.13	3.30	-0.17	149368	3.31	3.02	3.30	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	-5.15%	3.1300	3.3000	-0.1700	149,368	3.3100	3.0200	3.3000	10.4300	2.5000	25,323,000	nm	$83.57m				
finance-abc7-com	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
financial-content	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
finapps-forbes-com	comv	-5.2%	$3.13	3.30	-0.17	149,368	3.31	3.02	3.30	10.43	2.50	25 mil		79 mil	0.0	0.00	-1.25	
finviz	comv	-5.15%	3.13			149,368			3.30	-69.99%	25.20%	25.32m		79.25m			-1.25	
fool	comv	-5.15%	$3.13	$3.30	-0.17	149,368	$3.31	$3.02	$3.30	$10.43	$2.50		0.00	$79.26m				
foxbusiness	comv		$3.13		-0.17	149,368			$3.30									
google-finance	comv	(-5.15%)	3.13	3.30	-0.17	149,368.00	3.31	3.02		10.43	2.50	25.32m		79.26m			-1.25	
howthemarketworks	comv	-5.152%	3.13	3.3	-0.17	149,368	3.31	3.02	3.3									
hpcwire	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
insidestocks	comv	-5.15%	3.13	3.30	-0.17	149368	3.31	3.02										
investopedia	comv	-5.15 %	$3.13	3.30	-0.17				3.30									
investorguide	comv	-5.15%	3.13	3.25	-0.17		3.31	3.02		10.43	3.41			77.8m			-1.252	
marketintellisearch	comv	-5.15 %	$3.13	$3.25	-0.17	147.70k	$3.31	$3.02	$3.30			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	-5.15%	$3.13	open: 3.30	-0.17	149,368	$3.31	$3.02	$3.30	$10.43	$2.50			$85.34m				
minyanville	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
msn-money	comv	-5.15%	3.13	3.30	-0.17	149,368	3.31	3.02	3.30	10.43	2.50	25.32 mil	-2.50	83.56 mil			-1.25	
nasdaq-com	comv	5.15%	$ 3.13	$ 3.30	0.17	149,368	$ 3.31	$ 3.02	$ 3.30	$ 10.43	$ 2.50	25,323,000		$ 79,260,990			$ -1.25	
optimum	comv	-5.15%	3.13 ( 4:30 pm edt)	3.30	-0.17	149,368	3.31	3.02	3.30	10.43	2.50	25.32m		79.3m			-1.25	
paidcontent	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
pc-quote	comv	-5.15%	3.13	3.3	-0.17	149,368	3.31	3.02	3.3	10.43	2.50	26,698,371	-2.64	83,566,000				
personal-wealth-biz	comv	-5.15%	3.13	3.25	-0.17	149,368	3.31	3.02	3.30	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	-5.15%	3.13		-0.17	149,368												
raymond-james	comv	-5.15	3.13	3.30	-0.17	149,368	3.31	3.02	3.13	10.43	2.50						-1.25	
renewable-energy-world	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
screamingmedia	comv	-5.15%	$	open: 3.30	-0.17	149,368	$3.31	$3.02	$3.30	$10.43	$2.50			$85.34m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	-5.15%	last trade: 3.13		change: -0.170													
smartmoney	comv	(-5.15%)	3.13	$3.30	-0.17	149,368	$3.31	$3.02	$3.30	$10.43	$2.50			83,600	0.00%	$0.00		
stocknod	comv	-5.152%	3.130 usd	3.300	-0.1700	149,368	3.310	3.020	3.300	10.43	2.500	25,322,633						
stockpickr	comv	-5.15%	$3.13 -0.17 | -5.15%	3.30	-0.17	149.37k	3.31	3.02	3.30	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	-4.85%	3.14		-0.16													
streetinsider-com	comv	5.15%	3.13	$3.30	-0.17	149,368	$3.31	$3.02	$3.30	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.30	3.30	0.00	197998	3.33	3.20										
thestree	comv	-5.15%	$3.13	3.3	-0.17	149368	3.31	3.02	3.3	-10.43	2.5	2.5322633e7		8.3564689e7				
tickerspy	comv	-5.15%	$3.13	3.30	-0.17	149,368	3.31	3.02	3.30	10.43	2.50		-2.6	83.4m	0.00%	$0.00		
tmx-quotemedia	comv	-5.15%	3.130	3.300	-0.170	149,368	3.310	3.020	3.300	10.430	2.500	25,322,633		79,259,841			-1.25	
updown	comv	-5.15%	$3.13	$3.30	-$0.17	149,368	$3.31	$3.02	$3.30	$10.43	$2.50	25.32b		$84m				
wallstreetsurvivor	comv	-5.15%	3.13	3.30	-0.17	149,368	3.31	3.02		8.99	2.50			$84m			-1.27	
yahoo-finance	comv	5.15%	3.13	3.25	0.17	149,368	3.31	3.02	3.30	10.43	2.50			77.75m			-1.25	
ycharts-com	comv	-4.85%	3.14		-0.16					10.43	2.50			79.57m	0.00%		-1.25	
zacks	comv	(-5.15%)	3.13		-0.17	vol.  149,368	3.31	3.02		10.43	2.50			83.57 m	0.00	0.00	-.8	
advfn	ilmn	0.56	74.01	74.28	0.41	1268779	75.335	73.5998										
barchart	ilmn	+0.56%	74.01	74.28	+0.41	1,228,773	75.33	73.60	73.60	79.40	41.15		61.49	$9.47 b			+0.86	
barrons	ilmn	0.56%	74.01	74.28	+0.41	1.268m	75.335	73.60				143.43 million		$10.62 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	0.557%	74.010	74.280	0.410	1,268,779	75.335	73.600		79.40	41.16	123.132mil	71.164	9,113.000mil			1.040	
boston-com	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,268,037	75.33	73.60	73.60	79.40	41.16	123,132,000						
bostonmerchant	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,268,037	75.33	73.60	73.60	79.40	41.16	123,132,000						
business-insider	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,268,037	75.33	73.60	73.60	79.40	41.16	123,132,000						
chron	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
cio-com	ilmn	+0.56%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000	85.07	9b				
cnn-money	ilmn	+0.56%today&rsquo;s change	74.01data as of 4:00pm et	74.28	+0.41	1,267,548	75.33	73.60	73.60				85.1	$9.1b				
easystockalterts	ilmn	0.55%	74.01	74.28	+0.41	1267537	75.34	73.60	73.60	79.40	41.16		85.07				0.87	
eresearch-fidelity-com	ilmn	0.56%	74.0100	74.2800	0.4100	1,268,679	75.3350	73.5998	73.6000	79.4000	41.1550	123,132,000	85.58	$9.06b				
finance-abc7-com	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
financial-content	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	0.6%	$74.01	74.28	0.41	1,268,679	75.33	73.60	73.60	79.40	41.15	123 mil	86.1	9 bil	0.0	0.00	0.86	
finviz	ilmn	0.56%	74.01			1,268,679			73.60	-6.79%	79.85%	123.13m	84.60	9.06b			0.87	
fool	ilmn	+0.56%	$74.01	$74.28	0.41	1,268,679	$75.33	$73.60	$73.60	$79.40	$41.15		84.80	$9.11b				
foxbusiness	ilmn		$74.01		+0.41	1,269,279			$73.60									
google-finance	ilmn	(0.56%)	74.01	74.28	+0.41	1.27m	75.33	73.59		79.40	41.15	123.13m	85.32	9.11b			0.87	
howthemarketworks	ilmn	0.557%	74.01	74.28	0.41	1,267,937	75.335	73.5998	73.6									
hpcwire	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,268,037	75.33	73.60	73.60	79.40	41.16	123,132,000						
insidestocks	ilmn	+0.56%	74.01	74.28	+0.41	1156655	75.33	73.60					price earnings ratio: 61.67					
investopedia	ilmn	+0.54 %	$74.00	74.28	+0.40				73.60									
investorguide	ilmn	+0.56%	74.01	74.30	+0.41		75.335	73.5998		76.81	41.08		85.28	9.113b			0.863	
marketintellisearch	ilmn	0.54 %	$74.00	$74.28	0.40	1252.70k	$75.33	$73.60	$73.60			123.13m	84.60	9.06b	0.0 %		0.87	
marketwatch	ilmn	+0.56%	$74.01	open: 74.28	+0.41	1,600	$75.34	$73.60	$73.60	$79.40	$41.16		88.67	$10.62b			0.83	
minyanville	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
msn-money	ilmn	+0.56%	74.01	74.28	+0.41	1.27 mil	75.34	73.60	73.60	79.40	41.16	123.13 mil	85.07	9.09 bil			0.87	
nasdaq-com	ilmn	0.56%	$ 74.01	$ 74.28	0.41	1,268,679	$ 75.335	$ 73.5998	$ 73.60	$ 79.40	$ 41.155	123,132,000	86.06	$ 9,112,999,320			$ 0.86	
optimum	ilmn	+0.54%	74.00 ( 4:00 pm edt)	74.28	+0.40	1,230,942	75.33	73.60	73.60	79.40	41.16	123.13m	85.1	9.1b			0.87	
paidcontent	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
pc-quote	ilmn	0.56%	74.01	74.28	0.41	1,269,279	75.335	73.5998	73.6	79.40	41.16	122,449,885	84.5977	9,062,516,000				
personal-wealth-biz	ilmn	+0.56%	74.01	74.30		1,269,279	75.335	73.5998	73.60	76.81	41.08		85.28			0.00	0.863	
predictwallstreet	ilmn	+0.56%	74.01		+0.41	1,268,679												
raymond-james	ilmn	0.56	74.01	74.28	0.41	1,268,679	75.34	73.60	74.01	79.40	41.16		72.56				1.02	
renewable-energy-world	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
screamingmedia	ilmn	+0.56%	$	open: 74.28	+0.41	500	$75.34	$73.60	$73.60	$79.40	$41.16		88.67	$10.62b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	+0.56%	last trade: 74.01		change: 0.410								p/e ratio: 85.28					
smartmoney	ilmn	(0.56%)	74.01	$74.28	0.41	1,268,679	$75.34	$73.60	$73.60	$79.40	$41.16			9,062,500	0.00%	$0.00		
stocknod	ilmn	+0.5571%	74.01 usd	74.28	+0.4100	1,267,937	75.33	73.60	73.60	79.40	41.16	123,132,000						
stockpickr	ilmn	0.56%	$74.01 0.41 | 0.56%	74.28	0.41	1.27m	75.34	73.60	73.60	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	0.54%	74.00		+0.40													
streetinsider-com	ilmn	0.56%	74.01	$74.28	+0.41	1,267,537	$75.34	$73.60	$73.60	$79.40	$41.16		85.07				$0.87	
thecramerreport	ilmn		73.60	73.41	-0.19	1479338	74.30	73.4029										
thestree	ilmn	0.56%	$74.01	74.28	0.41	1268679	75.34	73.6	73.6	-79.4	41.16	1.23132e8		9.08591028e9				
tickerspy	ilmn	0.56%	$74.01	74.28	+0.41	1,268,279	75.33	73.60	73.60	79.40	41.16		84.6	9.0b	0.00%	$0.00		
tmx-quotemedia	ilmn	0.56%	74.010	74.280	0.410	1,269,279	75.335	73.600	73.600	79.400	41.155	123,132,000	84.60	9,112,999,320			0.87	
updown	ilmn	0.56%	$74.01	$74.28	$0.41	1,266,965	$75.34	$73.60	$73.60	$79.40	$41.16	123.13b	72.00	$9.06b				
wallstreetsurvivor	ilmn	0.56%	74.01	74.28	0.41	1,267,937	75.34	73.60		79.40	42.60		84.60	$9b			0.87	
yahoo-finance	ilmn	0.56%	74.01	74.30	0.41	1,268,679	75.33	73.60	73.60	79.40	41.15		85.76	9.11b			0.86	
ycharts-com	ilmn	+0.54%	74.00		+0.40					79.40	41.15		85.06	9.47b	0.00%		0.87	
zacks	ilmn	(0.56%)	74.01		0.41	vol.  1,267,222	75.34	73.60		79.40	41.16		61.33	9.06 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	10.10	+0.00	37858	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	1.77 %	$41.34	$40.97	0.72	64.70k	$41.87	$40.79	$40.62						%			
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%	20.95	0	0.00	0	0	0	20.95	21.31	10.25	25,917,002	58.19444	542,961,000				
personal-wealth-biz	actl					0												
predictwallstreet	actl	0.00%	20.95		0.00													
raymond-james	actl																	
renewable-energy-world	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	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	$10.10		37,858	$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	-5.14	6.83	7.17	-0.37	28435	7.22	6.77										
barchart	outd	-5.14%	6.83	7.17	-0.37	31,138	7.22	6.77	7.20	8.50	4.56		87.63	$173.82 m			+0.08	
barrons	outd	5.14%	6.83	7.17	-0.37	28,435	7.22	6.77				25.63 million		$180.53 million		$0.25		
bloomberg	outd	-5.139%	6.830	7.170	-0.370	28,435	7.220	6.770		8.50	4.55	25.427mil	85.375	173.665mil		0.250 return of capital	0.080	
boston-com	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
bostonmerchant	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
business-insider	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
chron	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
cio-com	outd	-5.14%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804	85.38	174m				
cnn-money	outd	-5.14%	6.83	7.17	-0.37	28,435	7.22	6.77	7.20				85.4	$173.7m				
easystockalterts	outd	-5.16%	6.83	7.17	-0.37	28435	7.22	6.77	7.20	8.50	4.72		85.38				0.08	
eresearch-fidelity-com	outd	-5.14%	6.8300	7.1700	-0.3700	28,435	7.2200	6.7700	7.2000	8.5000	4.7200	25,427,000	90.00	$183.07m				
finance-abc7-com	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
finance-abc7chicago-com	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
financial-content	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
finapps-forbes-com	outd	-5.1%	$6.83	7.17	-0.37	28,435	7.22	6.77	7.20	8.50	4.72	25 mil	85.4	174 mil	0.0	0.00	0.08	
finviz	outd	-5.14%	6.83			28,435			7.20	-19.65%	44.70%	25.43m	85.37	173.69m			0.08	
fool	outd	-5.14%	$6.83	$7.17	-0.37	28,435	$7.22	$6.77	$7.20	$8.50	$4.72		87.60	$173.67m				
foxbusiness	outd		$6.83		-0.37	28,435			$7.20									
google-finance	outd	(-5.14%)	6.83	7.17	-0.37	28,435.00	7.22	6.77		8.50	4.72	25.43m	89.99	173.67m	null	null	0.08	
howthemarketworks	outd	-5.139%	6.83	7.17	-0.37	26,071	7.22	6.77	7.2									
hpcwire	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
insidestocks	outd	-5.14%	6.83	7.17	-0.37	28400	7.22	6.77										
investopedia	outd	-5.14 %	$6.83	7.17	-0.37				7.20									
investorguide	outd	-5.14%	6.83	7.17	-0.37		7.22	6.77		8.50	4.31		92.31	169.0m			0.078	
marketintellisearch	outd	-5.14 %	$6.83	$7.17	-0.37	28.70k	$7.22	$6.77	$7.20			25.43m	90.00	0.18b	0.0 %		0.08	
marketwatch	outd	-5.14%	$6.83	open: 7.17	-0.37	2,364	$7.22	$6.77	$7.20	$8.50	$4.72		87.23	$180.53m		0.25	0.08	
minyanville	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
msn-money	outd	-5.14%	6.83	7.17	-0.37	28,435	7.22	6.77	7.20	8.50	4.72	25.43 mil	85.38	178.24 mil			0.08	
nasdaq-com	outd	5.14%	$ 6.83	$ 7.23	0.37	28,435	$ 7.22	$ 6.77	$ 7.20	$ 8.50	$ 4.72	25,427,000	85.38	$ 173,666,410			$ 0.08	
optimum	outd	-5.14%	6.83 ( 4:30 pm edt)	7.17	-0.37	28,435	7.22	6.77	7.20	8.50	4.72	25.43m	85.4	173.7m			0.08	
paidcontent	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
pc-quote	outd	-5.14%	6.83	7.17	-0.37	28,435	7.22	6.77	7.2	8.50	4.72	26,804,451	90.0	183,074,000		0.25		
personal-wealth-biz	outd	-5.14%	6.83	7.17	-0.37	28,435	7.22	6.77	7.20	8.50	4.31		92.31			0.00	0.078	
predictwallstreet	outd	-5.14%	6.83		-0.37	28,435												
raymond-james	outd	-5.14	6.83	7.17	-0.37	28,435	7.22	6.77	6.83	8.50	4.72		85.38				0.08	
renewable-energy-world	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
screamingmedia	outd	-5.14%	$	open: 7.17	-0.37	2,364	$7.22	$6.77	$7.20	$8.50	$4.72		87.23	$180.53m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	-5.14%	last trade: 6.83		change: -0.370								p/e ratio: 92.31					
smartmoney	outd	(-5.14%)	6.83	$7.17	-0.37	28,435	$7.22	$6.77	$7.20	$8.50	$4.72			183,100	0.00%	$0.00		
stocknod	outd	-5.139%	6.830 usd	7.170	-0.3700	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804						
stockpickr	outd	-5.14%	$6.83 -0.37 | -5.14%	7.17	-0.37	28.44k	7.22	6.77	7.20	8.50	4.72							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	-5.83%	6.78		-0.42													
streetinsider-com	outd	5.14%	6.83	$7.17	-0.37	28,435	$7.22	$6.77	$7.20	$8.50	$4.72		85.38				$0.08	
thecramerreport	outd		7.20	7.03	+0.19	36564	7.30	7.00										
thestree	outd	-5.14%	$6.83	7.17	-0.37	28435	7.22	6.77	7.2	-8.5	4.72	2.5426804e7		1.78241896e8				
tickerspy	outd	-5.14%	$6.83	7.17	-0.37	28,435	7.22	6.77	7.20	8.50	4.72		90.0	183.1m	0.00%	$0.25		
tmx-quotemedia	outd	-5.14%	6.830	7.170	-0.370	28,435	7.220	6.770	7.200	8.500	4.720	25,426,804	90.00	173,665,071			0.08	
updown	outd	-5.14%	$6.83	$7.17	-$0.37	24,671	$7.22	$6.77	$7.20	$8.50	$4.72	25.42b	91.79	$183m				
wallstreetsurvivor	outd	-5.14%	6.83	7.17	-0.37	26,071	7.22	6.77		8.50	4.84		90.00	$183m			0.05	
yahoo-finance	outd	5.14%	6.83	7.17	0.37	28,435	7.22	6.77	7.20	8.50	4.72		87.56	169.04m			0.08	
ycharts-com	outd	-5.83%	6.78		-0.42					8.50	4.72		84.75	172.55m	0.00%		0.08	
zacks	outd	(-5.14%)	6.83		-0.37	vol.  28,435	7.22	6.77		8.50	4.72		90	183.07 m	0.00	0.00	.08	
advfn	utr	1.23	29.66	29.49	0.36	274106	30.0	29.305										
barchart	utr	+1.23%	29.66	29.48	+0.36	274,106	30.00	29.31	29.30	31.44	22.13		9.86	$1.80 b	3.31%	$0.96	+3.11	
barrons	utr	1.23%	29.66	29.49	+0.36	273,616	30.00	29.305				61.77 million		$1.81 billion	3.24%	$0.24		
bloomberg	utr	1.229%	29.660	29.490	0.360	274,106	30.000	29.305		31.69	22.70	60.453mil	10.481	1,793.035mil	3.102	0.240 regular cash	2.830	
boston-com	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
bostonmerchant	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
business-insider	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
chron	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
cio-com	utr	+1.23%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971	9.568	2b	3.2	0.96		
cnn-money	utr	+1.23%	29.66	29.49	+0.36	274,106	30.00	29.31	29.30				9.6	$1.8b	3.24%			
easystockalterts	utr	1.22%	29.66	29.49	+0.36	274106	30.00	29.31	29.30	31.69	22.70		9.57				3.10	
eresearch-fidelity-com	utr	1.23%	29.6600	29.4900	0.3600	274,106	30.0000	29.3050	29.3000	31.6900	22.7000	60,453,000	9.39	$1.77b	3.28%	$0.240000		
finance-abc7-com	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
financial-content	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
finapps-forbes-com	utr	1.2%	$29.66	29.49	0.36	274,106	30.00	29.31	29.30	31.69	22.70	60 mil		2 bil	3.2	0.96		
finviz	utr	1.23%	29.66			274,106			29.30	-5.65%	34.05%	60.45m	9.48	1.79b		0.96	3.13	
fool	utr	+1.23%	$29.66	$29.49	0.36	274,106	$30.00	$29.31	$29.30	$31.69	$22.70		9.40	$1.79b	3.50%	0.96		
foxbusiness	utr		$29.66		+0.36	274,106			$29.30									
google-finance	utr	(1.23%)	29.66	29.49	+0.36	274,106.00	30.00	29.31		31.69	22.70	60.45m	9.47	1.79b	3.24	0.24	3.13	
howthemarketworks	utr	1.229%	29.66	29.49	0.36	274,106	30	29.305	29.3									
hpcwire	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
insidestocks	utr	+1.23%	29.66	29.48	+0.36	273616	30.00	29.31					price earnings ratio: 9.63					
investopedia	utr	+1.23 %	$29.66	29.49	+0.36				29.30									
investorguide	utr	+1.23%	29.66	29.49	+0.36		30.00	29.305		31.69	22.70		9.46	1.793b			3.098	
marketintellisearch	utr	1.23 %	$29.66	$29.49	0.36	251.40k	$30.00	$29.30	$29.30			60.45m	9.36	1.77b	3.28 %		3.13	
marketwatch	utr	+1.23%	$29.66	open: 29.49	+0.36	175	$30.00	$29.31	$29.30	$31.69	$22.70		9.57	$1.81b	3.24%	0.24	3.10	
minyanville	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
msn-money	utr	+1.23%	29.66	29.49	+0.36	274,106	30.00	29.31	29.30	31.69	22.70	60.45 mil	9.48	1.75 bil	3.31%	0.96	3.11	
nasdaq-com	utr	1.23%	$ 29.66		0.36	274,106	$ 30	$ 29.305	$ 29.30	$ 31.69	$ 22.70	60,453,000	9.54	$ 1,793,035,980	3.28 %	$0.960000	$ 3.11	
optimum	utr	+1.23%	29.66 ( 4:15 pm edt)	29.49	+0.36	274,106	30.00	29.30	29.30	31.69	22.70	60.45m	9.6	1.8b	3.24	0.96	3.10	
paidcontent	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
pc-quote	utr	1.23%	29.66	29.49	0.36	274,106	30.0	29.305	29.3	31.69	22.70	59,719,252	9.36102	1,771,273,000		0.24		
personal-wealth-biz	utr	+1.23%	29.66	29.49		274,106	30.00	29.305	29.30	31.69	22.70		9.46		3.14	0.92	3.098	
predictwallstreet	utr	+1.23%	29.66		+0.36	274,106												
raymond-james	utr	1.23	29.66	29.49	0.36	274,106	30.00	29.31	29.66	31.69	22.70		9.48				3.13	
renewable-energy-world	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
screamingmedia	utr	+1.23%	$	open: 29.49	+0.36	175	$30.00	$29.31	$29.30	$31.69	$22.70		9.57	$1.81b	3.24%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	+1.23%	last trade: 29.66		change: 0.360								p/e ratio: 9.46					
smartmoney	utr	(1.23%)	29.66	$29.49	0.36	274,106	$30.00	$29.30	$29.30	$31.69	$22.70			1,771,300	3.28%	$0.24		
stocknod	utr	+1.229%	29.66 usd	29.49	+0.3600	274,106	30.00	29.30	29.30	31.69	22.70	60,452,971						
stockpickr	utr	1.23%	$29.66 0.36 | 1.23%	29.49	0.36	274.11k	30.00	29.30	29.30	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	1.23%	29.66		+0.36													
streetinsider-com	utr	1.23%	29.66	$29.49	+0.36	274,106	$30.00	$29.31	$29.30	$31.69	$22.70		9.57				$3.10	
thecramerreport	utr		29.30	28.83	+0.32	181675	29.55	28.796										
thestree	utr	1.23%	$29.66	29.49	0.36	274106	30.0	29.3	29.3	-31.69	22.7	6.0452971e7		1.7519271e9				
tickerspy	utr	1.23%	$29.66	29.49	+0.36	274,106	30.00	29.30	29.30	31.69	22.70		9.4	1.7b	3.28%	$0.24		
tmx-quotemedia	utr	1.23%	29.660	29.490	0.360	274,106	30.000	29.305	29.300	31.690	22.700	60,452,971	9.50	1,793,035,120	3.237	0.240 usd	3.09	
updown	utr	1.23%	$29.66	$29.49	$0.36	273,441	$30.00	$29.31	$29.30	$31.69	$22.70	60.45b	9.43	$1.77b				
wallstreetsurvivor	utr	1.23%	29.66	29.49	0.36	274,106	30.00	29.31		31.69	22.70		9.50	$2b	3.30%	0.88 -	2.97	
yahoo-finance	utr	1.23%	29.66	29.49	0.36	274,106	30.00	29.31	29.30	31.69	22.70		9.57	1.79b	3.30%	0.96	3.10	
ycharts-com	utr	+1.23%	29.66		+0.36					31.69	22.70		9.57	1.80b	3.26%		3.10	
zacks	utr	(1.23%)	29.66		0.36	vol.  274,106		29.31		31.69	22.70		9.97	1.77 b	3.28	0.96	2.94	
advfn	coo	0.62	80.77	80.57	0.5	352901	81.81	80.51										
barchart	coo	+0.62%	80.77	80.69	+0.50	352,901	81.81	80.51	80.27	82.24	37.41		21.06	$3.73 b	0.07%	$0.06	+3.58	
barrons	coo	0.62%	80.77	80.57	+0.50	338,111	81.81	80.51				46.50 million		$3.82 billion	0.07%	$0.03		
bloomberg	coo	0.623%	80.770	80.570	0.500	352,901	81.810	80.510		82.24	37.43	46.933mil	21.654	3,790.774mil	0.074	0.030 regular cash	3.730	
boston-com	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
bostonmerchant	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
business-insider	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
chron	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
cio-com	coo	+0.62%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942	22.56	4b	0.1	0.06		
cnn-money	coo	+0.62%	80.77	80.57	+0.50	352,901	81.81	80.51	80.27				22.6	$3.8b	0.07%			
easystockalterts	coo	0.62%	80.77	80.57	+0.50	352901	81.81	80.51	80.27	82.24	37.43		22.56				3.58	
eresearch-fidelity-com	coo	0.62%	80.7700	80.5700	0.5000	352,901	81.8100	80.5100	80.2700	82.2400	37.4300	46,933,000	22.42	$3.77b	0.07%	$0.030000		
finance-abc7-com	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
financial-content	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
finapps-forbes-com	coo	0.6%	$80.77	80.57	0.50	352,901	81.81	80.51	80.27	82.24	37.43	47 mil	22.6	4 bil	0.1	0.06	3.58	
finviz	coo	0.62%	80.77			338,111			80.27	-1.79%	115.90%	46.93m	22.62	3.79b		0.06	3.57	
fool	coo	+0.62%	$80.77	$80.57	0.50	338,111	$81.81	$80.51	$80.27	$82.24	$37.43		22.50	$3.79b	0.20%	0.06		
foxbusiness	coo		$80.77		+0.50	352,901			$80.27									
google-finance	coo	(0.62%)	80.77	80.57	+0.50	352,901.00	81.81	80.51		82.24	37.43	46.93m	22.64	3.79b	0.07	0.03	3.57	
howthemarketworks	coo	0.623%	80.77	80.57	0.5	338,111	81.81	80.51	80.27									
hpcwire	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
insidestocks	coo	+0.62%	80.77	80.69	+0.50	338111	81.81	80.51					price earnings ratio: 20.87					
investopedia	coo	+0.62 %	$80.77	80.57	+0.50				80.27									
investorguide	coo	+0.62%	80.77	80.57	+0.50		81.81	80.51		76.59	35.47		22.49	3.791b			3.569	
marketintellisearch	coo	0.62 %	$80.77	$80.57	0.50	313.10k	$81.81	$80.51	$80.27			46.93m	22.48	3.77b	0.07 %		3.57	
marketwatch	coo	+0.62%	$81.03	open: 80.57	+0.50	4,248	$81.81	$80.51	$80.27	$82.24	$37.43		23.11	$3.82b	0.07%	0.03	3.49	
minyanville	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
msn-money	coo	+0.62%	80.77	80.57	+0.50	352,901	81.81	80.51	80.27	82.24	37.43	46.93 mil	22.56	3.77 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.62%	$ 80.77		0.50	352,901	$ 81.81	$ 80.51	$ 80.27	$ 82.24	$ 37.43	46,933,000	22.56	$ 3,790,778,410	0.07 %	$0.060000	$ 3.58	
optimum	coo	+0.62%	80.77 ( 4:15 pm edt)	80.57	+0.50	352,901	81.81	80.51	80.27	82.24	37.43	46.93m	22.6	3.8b	0.07	0.06	3.58	
paidcontent	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
pc-quote	coo	0.62%	80.77	80.57	0.50	352,901	81.81	80.51	80.27	82.24	37.43	46,642,466	22.42179	3,767,312,000		0.03		
personal-wealth-biz	coo	+0.62%	80.77	80.57		352,901	81.81	80.51	80.27	76.59	35.47		22.49		0.07	0.06	3.569	
predictwallstreet	coo	+0.62%	80.77		+0.50	352,901												
raymond-james	coo	0.62	80.77	80.57	0.50	352,901	81.81	80.51	80.77	82.24	37.43		22.01				3.67	
renewable-energy-world	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
screamingmedia	coo	+0.62%	$	open: 80.57	+0.50	4,248	$81.81	$80.51	$80.27	$82.24	$37.43		23.11	$3.82b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	+0.62%	last trade: 80.77		change: 0.500								p/e ratio: 22.49					
smartmoney	coo	(0.62%)	80.77	$80.57	0.50	352,901	$81.81	$80.51	$80.27	$82.24	$37.43			3,767,300	0.07%	$0.03		
stocknod	coo	+0.6229%	80.77 usd	80.57	+0.5000	352,901	81.81	80.51	80.27	82.24	37.43	46,932,942						
stockpickr	coo	0.62%	$80.77 0.50 | 0.62%	80.57	0.50	338.11k	81.81	80.51	80.27	82.24	37.43							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	0.66%	80.80		+0.53													
streetinsider-com	coo	0.62%	80.77	$80.57	+0.50	352,901	$81.81	$80.51	$80.27	$82.24	$37.43		22.56				$3.58	
thecramerreport	coo		80.27	80.13	-0.16	333671	80.95	79.97										
thestree	coo	0.62%	$80.77	80.57	0.5	338111	81.81	80.51	80.27	-82.24	37.43	4.6932942e7		3.774816525e9				
tickerspy	coo	0.62%	$80.77	80.57	+0.50	352,901	81.81	80.51	80.27	82.24	37.43		22.4	3.7b	0.07%	$0.03		
tmx-quotemedia	coo	0.62%	80.770	80.570	0.500	352,901	81.810	80.510	80.270	82.240	37.430	46,932,942	22.40	3,790,773,725	0.075	0.030 usd	3.58	
updown	coo	0.62%	$80.77	$80.57	$0.50	333,863	$81.81	$80.51	$80.27	$82.24	$37.43	46.23b	21.88	$3.76b				
wallstreetsurvivor	coo	0.62%	80.77	80.57	0.50	338,111	81.81	80.51		82.24	39.00		22.40	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.62%	80.77	80.57	0.50	352,901	81.81	80.51	80.27	82.24	37.43		22.63	3.79b	0.10%	0.06	3.57	
ycharts-com	coo	+0.66%	80.80		+0.53					82.24	37.43		22.57	3.74b	0.10%		3.58	
zacks	coo	(0.62%)	80.77		0.50	vol.  352,901	81.81	80.51		82.24	37.43		21.01	3.77 b	0.07	0.06	3.82	
advfn	auxl	3.56	20.52	19.91	0.705	718215	20.77	19.7027										
barchart	auxl	+3.53%	20.52	19.91	+0.70	727,900	20.77	19.70	19.82	28.56	18.55		0.00	$983.32 m			-1.14	
barrons	auxl	3.56%	20.52	19.91	+0.705	718,215	20.77	19.703				47.43 million		$974.02 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	3.558%	20.520	19.910	0.705	718,215	20.770	19.703		28.56	18.55	47.840mil		981.680mil			-1.140	
boston-com	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
bostonmerchant	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
business-insider	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
chron	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
cio-com	auxl	+3.56%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162		982m				
cnn-money	auxl	+3.56%	20.52	19.91	+0.70	706,442	20.77	19.70	19.82				nm	$981.7m				
easystockalterts	auxl	3.52%	20.52	19.91	+0.70	718215	20.77	19.70	19.82	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	3.56%	20.5200	19.9100	0.7050	718,215	20.7700	19.7027	19.8150	28.5600	18.5500	47,840,000	nm	$947.95m				
finance-abc7-com	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
financial-content	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	3.6%	$20.52	19.91	0.70	718,215	20.77	19.70	19.82	28.56	18.55	48 mil		982 mil	0.0	0.00	-1.14	
finviz	auxl	3.53%	20.52			718,215			19.82	-28.15%	10.62%	47.84m		948.19m			-1.14	
fool	auxl	+3.56%	$20.52	$19.91	0.70	718,215	$20.77	$19.70	$19.82	$28.56	$18.55		0.00	$981.68m				
foxbusiness	auxl		$19.68		+0.21	329,025			$19.47									
google-finance	auxl	(3.56%)	20.52	19.91	+0.70	718,215.00	20.77	19.70		28.56	18.55	47.84m		981.68m			-1.14	
howthemarketworks	auxl	3.558%	20.52	19.91	0.705	706,199	20.77	19.7027	19.815									
hpcwire	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
insidestocks	auxl	+3.53%	20.52	19.91	+0.70	718215	20.77	19.70										
investopedia	auxl	+3.53 %	$20.52	19.91	+0.70				19.82									
investorguide	auxl	+3.56%	20.52	19.73	+0.705		20.77	19.7027		29.77	18.65			981.1m			-1.145	
marketintellisearch	auxl	3.53 %	$20.52	$19.73	0.70	698.70k	$20.77	$19.91	$19.82			47.84m	0.00	0.95b	0.0 %		-1.14	
marketwatch	auxl	+3.56%	$20.52	open: 19.91	+0.71	44,272	$20.77	$19.70	$19.82	$28.56	$18.55			$974.02m				
minyanville	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
msn-money	auxl	+3.56%	20.52	19.91	+0.70	718,215	20.77	19.70	19.82	28.56	18.55	47.84 mil	-17.84	953.45 mil			-1.15	
nasdaq-com	auxl	3.56%	$ 20.52	$ 19.91	0.705	718,215	$ 20.77	$ 19.7027	$ 19.815	$ 28.56	$ 18.55	47,840,000		$ 981,676,800			$ -1.14	
optimum	auxl	+3.56%	20.52 ( 4:00 pm edt)	19.91	+0.70	717,972	20.77	19.70	19.82	28.56	18.55	47.84m		981.7m			-1.14	
paidcontent	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
pc-quote	auxl	3.53%	20.52	19.91	0.70	718,215	20.77	19.7027	19.815	28.56	18.55	46,196,374	-17.23043	947,950,000				
personal-wealth-biz	auxl	+3.56%	20.52	19.73		718,215	20.77	19.7027	19.815	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	+3.56%	20.52		+0.71	718,215												
raymond-james	auxl	3.56	20.52	19.91	0.71	718,215	20.77	19.70	20.52	28.56	18.55						-1.14	
renewable-energy-world	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
screamingmedia	auxl	+3.56%	$	open: 19.91	+0.71	44,272	$20.77	$19.70	$19.82	$28.56	$18.55			$974.02m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	+3.56%	last trade: 20.52		change: 0.705													
smartmoney	auxl	(3.56%)	20.52	$19.91	0.70	718,215	$20.77	$19.70	$19.82	$28.56	$18.55			948,000	0.00%	$0.00		
stocknod	auxl	+3.558%	20.52 usd	19.91	+0.7050	718,215	20.77	19.70	19.82	28.56	18.55	47,840,162						
stockpickr	auxl	3.56%	$20.52 0.70 | 3.56%	19.91	0.70	718.22k	20.77	19.70	19.82	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	3.38%	20.49		+0.67													
streetinsider-com	auxl	3.53%	20.52	$19.91	+0.70	718,215	$20.77	$19.70	$19.82	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.815	19.81	-0.115	388163	20.07	19.65										
thestree	auxl	3.56%	$20.52	19.91	0.7	718215	20.77	19.7	19.82	-28.56	18.55	4.7840162e7		9.53454429e8				
tickerspy	auxl	3.56%	$20.52	19.91	+0.70	718,215	20.77	19.70	19.82	28.56	18.55		-17.2	947.9m	0.00%	$0.00		
tmx-quotemedia	auxl	3.56%	20.520	19.910	0.705	718,215	20.770	19.703	19.815	28.560	18.550	47,840,162		981,680,124			-1.14	
updown	auxl	3.53%	$20.52	$19.91	$0.70	673,743	$20.77	$19.70	$19.82	$28.56	$18.55	47.84b		$948m				
wallstreetsurvivor	auxl	3.56%	20.52	19.91	0.71	706,199	20.77	19.70		28.56	18.55			$948m			-1.08	
yahoo-finance	auxl	3.56%	20.52	19.73	0.71	718,215	20.77	19.70	19.82	28.56	18.55			981.08m			-1.15	
ycharts-com	auxl	+3.41%	20.49		+0.68					28.56	18.55			981.88m	0.00%		-1.15	
zacks	auxl	(3.58%)	20.52		0.71	vol.  718,215	20.77	19.70		28.56	18.55			947.95 m	0.00	0.00	-1.14	
advfn	pss	0.84	14.46	14.49	0.12	1692841	14.65	14.28										
barchart	pss	+0.84%	14.46	14.49	+0.12	1,692,841	14.65	14.28	14.34	23.96	12.41		10.86	$890.16 m			+1.33	
barrons	pss	0.84%	14.46	14.49	+0.12	1.659m	14.65	14.28				63.34 million		$922.08 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	0.837%	14.460	14.490	0.120	1,692,841	14.650	14.280		23.96	12.41	61.554mil	10.791	890.073mil			1.340	
boston-com	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
bostonmerchant	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
business-insider	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
chron	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
cio-com	pss	+0.84%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169	10.79	890m				
cnn-money	pss	+0.84%	14.46	14.49	+0.12	1,659,358	14.65	14.28	14.34				10.8	$890.1m				
easystockalterts	pss	0.83%	14.46	14.49	+0.12	1692841	14.65	14.28	14.34	23.96	12.41		10.79				1.34	
eresearch-fidelity-com	pss	0.84%	14.4600	14.4900	0.1200	1,692,841	14.6500	14.2800	14.3400	23.9600	12.4100	61,554,000	10.78	$882.68m				
finance-abc7-com	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
financial-content	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
finapps-forbes-com	pss	0.8%	$14.46	14.49	0.12	1,692,841	14.65	14.28	14.34	23.96	12.41	62 mil	10.9	890 mil	0.0	0.00	1.33	
finviz	pss	0.84%	14.46			1,692,841			14.34	-39.65%	16.52%	61.55m	10.78	882.63m			1.33	
fool	pss	+0.84%	$14.46	$14.49	0.12	1,692,841	$14.65	$14.28	$14.34	$23.96	$12.41		11.20	$890.07m				
foxbusiness	pss		$14.46		+0.12	1,692,841			$14.34									
google-finance	pss	(0.84%)	14.46	14.49	+0.12	1.69m	14.65	14.28		23.96	12.41	61.55m	10.86	890.07m			1.33	
howthemarketworks	pss	0.837%	14.46	14.49	0.12	1,659,358	14.65	14.28	14.34									
hpcwire	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
insidestocks	pss	+0.84%	14.46	14.49	+0.12	1682058	14.65	14.28					price earnings ratio: 10.87					
investopedia	pss	+0.84 %	$14.46	14.49	+0.12				14.34									
investorguide	pss	+0.84%	14.46	14.49	+0.12		14.65	14.28		23.96	12.41		10.80	890.1m			1.328	
marketintellisearch	pss	0.84 %	$14.46	$14.49	0.12	1619.60k	$14.65	$14.28	$14.34			61.55m	10.78	0.88b	0.0 %		1.33	
marketwatch	pss	+0.84%	$14.46	open: 14.49	+0.12	33,117	$14.65	$14.28	$14.34	$23.96	$12.41		10.50	$922.08m			1.38	
minyanville	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
msn-money	pss	+0.84%	14.46	14.49	+0.12	1.69 mil	14.65	14.28	14.34	23.96	12.41	61.55 mil	10.79	895.61 mil			1.33	
nasdaq-com	pss	0.84%	$ 14.46		0.12	1,692,841	$ 14.65	$ 14.28	$ 14.34	$ 23.96	$ 12.41	61,554,000	10.87	$ 890,070,840			$ 1.33	
optimum	pss	+0.84%	14.46 ( 4:15 pm edt)	14.49	+0.12	1,692,841	14.65	14.28	14.34	23.96	12.41	61.55m	10.8	890.1m			1.34	
paidcontent	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
pc-quote	pss	0.84%	14.46	14.49	0.12	1,692,841	14.65	14.28	14.34	23.96	12.41	61,043,181	10.70149	882,684,000				
personal-wealth-biz	pss	+0.84%	14.46	14.49		1,692,841	14.65	14.28	14.34	23.96	12.41		10.80			0.00	1.328	
predictwallstreet	pss	+0.84%	14.46		+0.12	1,692,841												
raymond-james	pss	0.84	14.46	14.49	0.12	1,692,841	14.65	14.28	14.46	23.96	12.41		10.71				1.35	
renewable-energy-world	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
screamingmedia	pss	+0.84%	$	open: 14.49	+0.12	33,117	$14.65	$14.28	$14.34	$23.96	$12.41		10.50	$922.08m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	+0.84%	last trade: 14.46		change: 0.120								p/e ratio: 10.8					
smartmoney	pss	(0.84%)	14.46	$14.49	0.12	1,692,841	$14.65	$14.28	$14.34	$23.96	$12.41			882,700	0.00%	$0.00		
stocknod	pss	+0.8368%	14.46 usd	14.49	+0.1200	1,692,841	14.65	14.28	14.34	23.96	12.41	61,554,169						
stockpickr	pss	0.84%	$14.46 0.12 | 0.84%	14.49	0.12	1.69m	14.65	14.28	14.34	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	0.91%	14.47		+0.13													
streetinsider-com	pss	0.84%	14.46	$14.49	+0.12	1,692,841	$14.65	$14.28	$14.34	$23.96	$12.41		10.79				$1.34	
thecramerreport	pss		14.34	14.47	-0.21	1698281	14.54	14.25										
thestree	pss	0.84%	$14.46	14.49	0.12	1692841	14.65	14.28	14.34	-23.96	12.41	6.1554169e7		8.95613159e8				
tickerspy	pss	0.84%	$14.46	14.49	+0.12	1,692,841	14.65	14.28	14.34	23.96	12.41		10.7	882.6m	0.00%	$0.00		
tmx-quotemedia	pss	0.84%	14.460	14.490	0.120	1,692,841	14.650	14.280	14.340	23.960	12.410	61,554,169	10.70	890,073,284			1.34	
updown	pss	0.84%	$14.46	$14.49	$0.12	1,659,129	$14.65	$14.28	$14.34	$23.96	$12.41	61.55b	10.44	$883m				
wallstreetsurvivor	pss	0.84%	14.46	14.49	0.12	1,659,358	14.65	14.28		23.96	12.41		10.70	$883m			1.75	
yahoo-finance	pss	0.84%	14.46	14.49	0.12	1,692,841	14.65	14.28	14.34	23.96	12.41		10.89	890.07m			1.33	
ycharts-com	pss	+0.91%	14.47		+0.13					23.96	12.41		10.80	890.77m	0.00%		1.34	
zacks	pss	(0.84%)	14.46		0.12	vol.  1,692,841	14.65	14.28		23.96	12.41		10.7	882.68 m	0.00	0.00	1.34	
advfn	dvox	-0.13	7.55	7.42	-0.01	38699	7.74	7.27										
barchart	dvox	-0.13%	7.55	7.42	-0.01	39,337	7.74	7.27	7.56	16.19	3.80		51.40	$70.82 m			+0.07	
barrons	dvox	0.13%	7.55	7.42	-0.01	38,699	7.74	7.27				9.69 million		$70.56 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-0.132%	7.550	7.420	-0.010	38,699	7.740	7.270		16.19	3.80	29.383mil	20.405	221.844mil			0.370	
boston-com	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
bostonmerchant	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
business-insider	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
chron	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
cio-com	dvox	-0.13%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335	188.75	71m				
cnn-money	dvox	-0.13%	7.55	7.42	-0.01	38,699	7.74	7.27	7.56				188.8	$70.8m				
easystockalterts	dvox	-0.13%	7.55	7.42	-0.01	38699	7.74	7.27	7.56	16.75	3.80		188.75				0.04	
eresearch-fidelity-com	dvox	-0.13%	7.5500	7.4200	-0.0100	38,699	7.7400	7.2700	7.5600	16.1900	3.8000	29,800,000	31.50	$225.29m				
finance-abc7-com	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
finance-abc7chicago-com	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
financial-content	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
finapps-forbes-com	dvox	-0.1%	$7.55	7.42	-0.01	38,699	7.74	7.27	7.56	16.19	3.80	30 mil	53.9	225 mil	0.0	0.00	0.14	
finviz	dvox	-0.13%	7.55			38,699			7.56	-53.37%	98.68%	9.38m	83.89	70.82m			0.09	
fool	dvox	-0.13%	$7.55	$7.42	-0.01	37,146	$7.74	$7.27	$7.56	$16.19	$3.80		192.80	$70.84m				
foxbusiness	dvox		$7.55		-0.01	38,699			$7.56									
google-finance	dvox	(-0.13%)	7.55	7.42	-0.01	38,699.00	7.74	7.27		16.19	3.80	9.38m	82.41	70.84m			0.09	
howthemarketworks	dvox	-0.132%	7.55	7.42	-0.01	37,146	7.74	7.27	7.56									
hpcwire	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
insidestocks	dvox	-0.13%	7.55	7.42	-0.01	38600	7.74	7.27										
investopedia	dvox	-0.13 %	$7.55	7.42	-0.01				7.56									
marketintellisearch	dvox	-0.13 %	$7.55	$7.74	-0.01	33.10k	$7.74	$7.42	$7.56			9.38m	84.00	0.07b	0.0 %		0.09	
marketwatch	dvox	-0.13%	$7.55	open: 7.42	-0.01	1,553	$7.74	$7.27	$7.56	$16.19	$3.80			$70.56m				
minyanville	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
msn-money	dvox	-0.13%	7.55	7.42	-0.01	38,699	7.74	7.27	7.56	16.19	3.80	29.80 mil		229.75 mil			0.09	
nasdaq-com	dvox	0.13%	$ 7.55	$ 7.42	0.01	38,699	$ 7.74	$ 7.27	$ 7.56	$ 16.19	$ 3.80	9,383,000	107.86	$ 70,841,650			$ 0.07	
optimum	dvox	-0.13%	7.55 ( 4:30 pm edt)	7.42	-0.01	38,699	7.74	7.27	7.56	16.75	3.80	9.38m	188.8	70.8m			0.04	
paidcontent	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
pc-quote	dvox	-0.13%	7.55	7.42	-0.01	38,699	7.74	7.27	7.56	16.19	3.80	9,395,430		70,936,000				
personal-wealth-biz	dvox	-0.13%	7.55	7.74	-0.01	38,699	7.74	7.27	7.56	16.19	3.80					0.00	-0.80	
predictwallstreet	dvox	-0.13%	7.55		-0.01	38,699												
raymond-james	dvox	-0.13	7.55	7.42	-0.01	38,699	7.74	7.27	7.55	16.19	3.80		32.83				0.23	
renewable-energy-world	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
screamingmedia	dvox	-0.13%	$	open: 7.42	-0.01	1,553	$7.74	$7.27	$7.56	$16.19	$3.80			$70.56m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-0.13%	last trade: 7.55		change: -0.010													
smartmoney	dvox	(-0.13%)	7.55	$7.42	-0.01	38,699	$7.74	$7.27	$7.56	$16.19	$3.80			70,900	0.00%	$0.00		
stocknod	dvox	-0.1323%	7.550 usd	7.420	-0.0100	38,699	7.740	7.270	7.560	16.75	3.800	9,383,335						
stockpickr	dvox	-0.13%	$7.55 -0.01 | -0.13%	7.42	-0.01	38.70k	7.74	7.27	7.56	16.19	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	-0.79%	7.50		-0.06													
streetinsider-com	dvox	0.13%	7.55	$7.42	-0.01	38,699	$7.74	$7.27	$7.56	$16.75	$3.80		188.75				$0.04	
thecramerreport	dvox		7.56	7.64	-0.15	37332	7.80	7.56										
thestree	dvox	-0.13%	$7.55	7.42	-0.01	38699	7.74	7.27	7.56	-16.19	3.8	9383435.0		7.2345513e7				
tickerspy	dvox	-0.13%	$7.55	7.42	-0.01	38,699	7.74	7.27	7.56	16.19	3.80		0.0	70.9m	0.00%	$0.00		
tmx-quotemedia	dvox	-0.13%	7.550	7.420	-0.010	38,699	7.740	7.270	7.560	16.190	3.800	9,383,435	189.00	70,844,934			0.04	
updown	dvox	-0.13%	$7.55	$7.42	-$0.01	37,146	$7.42	$7.27	$7.56	$16.19	$3.80	9.38b		$71m				
wallstreetsurvivor	dvox	-0.13%	7.55	7.42	-0.01	37,146	7.74	7.27		16.19	3.80		189.00	$71m			0.00	
yahoo-finance	dvox	0.13%	7.55	7.74	0.01	38,699	7.74	7.27	7.56	16.19	3.80			70.78m			-0.80	
ycharts-com	dvox	-0.79%	7.50		-0.06					16.75	3.80		107.14	70.35m	0.00%		0.07	
zacks	dvox	(-0.13%)	7.55		-0.01	vol.  38,699	7.74	7.27		16.75	3.80		50.4	70.93 m	0.00	0.00	.15	
advfn	nue	0.43	39.82	39.85	0.17	2363906	40.5	39.65										
barchart	nue	+0.43%	39.82	39.85	+0.17	2,363,906	40.50	39.65	39.65	48.63	34.65		47.40	$12.58 b	3.64%	$1.45	+0.82	
barrons	nue	0.43%	39.82	39.85	+0.17	2.352m	40.50	39.65				316.51 million		$12.94 billion	3.64%	$0.36		
bloomberg	nue	0.429%	39.820	39.850	0.170	2,363,906	40.500	39.650		49.24	35.71	316.062mil	47.405	12,585.590mil	3.641	0.362 regular cash	0.840	
boston-com	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
bostonmerchant	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
business-insider	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
chron	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
cio-com	nue	+0.43%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998	48.56	13b	3.5	1.45		
cnn-money	nue	+0.43%	39.82	39.85	+0.17	2,356,318	40.50	39.65	39.65				48.6	$12.6b	3.64%			
easystockalterts	nue	0.43%	39.82	39.85	+0.17	2356318	40.50	39.65	39.65	49.24	35.71		48.56				0.82	
eresearch-fidelity-com	nue	0.43%	39.8200	39.8500	0.1700	2,363,906	40.5000	39.6500	39.6500	49.2400	35.7100	316,062,000	48.35	$12.53b	3.66%	$0.362500		
finance-abc7-com	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
financial-content	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
finapps-forbes-com	nue	0.4%	$39.82	39.85	0.17	2,363,906	40.50	39.65	39.65	49.24	35.71	316 mil	48.6	13 bil	3.6	1.45	0.82	
finviz	nue	0.43%	39.82			2,344,389			39.65	-17.73%	15.48%	316.06m	48.35	12.53b		1.45	0.82	
fool	nue	+0.43%	$39.82	$39.85	0.17	2,363,906	$40.50	$39.65	$39.65	$49.24	$35.71		48.60	$12.59b	3.40%	1.45		
foxbusiness	nue		$39.82		+0.17	2,366,206			$39.65									
google-finance	nue	(0.43%)	39.82	39.85	+0.17	2.36m	40.50	39.65		49.24	35.71	316.04m	48.32	12.58b	3.64	0.36	0.82	
howthemarketworks	nue	0.429%	39.82	39.85	0.17	2,363,906	40.5	39.65	39.65									
hpcwire	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
insidestocks	nue	+0.43%	39.82	39.85	+0.17	2366206	40.50	39.65					price earnings ratio: 48.56					
investopedia	nue	+0.43 %	$39.82	39.85	+0.17				39.65									
investorguide	nue	+0.43%	39.82	39.85	+0.17		40.50	39.65		49.24	35.71		48.35	12.586b			0.82	
marketintellisearch	nue	0.43 %	$39.82	$39.85	0.17	2381.30k	$40.50	$39.65	$39.65			316.06m	48.35	12.53b	3.66 %		0.82	
marketwatch	nue	+0.43%	$39.82	open: 39.85	+0.17	14,170	$40.50	$39.65	$39.65	$49.24	$35.71		47.98	$12.94b	3.64%	0.36	0.83	
minyanville	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
msn-money	nue	+0.43%	39.82	39.85	+0.17	2.36 mil	40.50	39.65	39.65	49.24	35.71	316.06 mil	48.56	12.59 bil	3.64%	1.45	0.82	
nasdaq-com	nue	0.43%	$ 39.82		0.17	2,356,318	$ 40.50	$ 39.65	$ 39.65	$ 49.24	$ 35.71	316,062,000	48.56	$ 12,585,588,840	3.66 %	$1.450000	$ 0.82	
optimum	nue	+0.43%	39.82 ( 4:02 pm edt)	39.85	+0.17	2,356,318	40.50	39.65	39.65	49.24	35.71	316.06m	48.6	12.6b	3.64	1.45	0.82	
paidcontent	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
pc-quote	nue	0.43%	39.82	39.85	0.17	2,366,206	40.5	39.65	39.65	49.24	35.71	314,712,657	48.35366	12,531,858,000		0.3625		
personal-wealth-biz	nue	+0.43%	39.82	39.85		2,366,206	40.50	39.65	39.65	49.24	35.71		48.35		3.65	1.449	0.82	
predictwallstreet	nue	+0.43%	39.82		+0.17	2,363,906												
raymond-james	nue	0.43	39.82	39.85	0.17	2,363,906	40.50	39.65	39.82	49.24	35.71		48.56				0.82	
renewable-energy-world	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
screamingmedia	nue	+0.43%	$	open: 39.85	+0.17	14,170	$40.50	$39.65	$39.65	$49.24	$35.71		47.98	$12.94b	3.64%	0.36	0.83	
scroli	nue	0.43%	nue 39.82	39.85	0.17	2,130,307	40.50	39.65	39.65	49.24	35.71		48.32				0.82	
simple-stock-quotes	nue	+0.43%	last trade: 39.82		change: 0.170								p/e ratio: 48.35					
smartmoney	nue	(0.43%)	39.82	$39.85	0.17	2,363,906	$40.50	$39.65	$39.65	$49.24	$35.71			12,531,900	3.66%	$0.36		
stocknod	nue	+0.4288%	39.82 usd	39.85	+0.1700	2,363,906	40.50	39.65	39.65	49.24	35.71	316,061,998						
stockpickr	nue	0.43%	$39.82 0.17 | 0.43%	39.85	0.17	2.36m	40.50	39.65	39.65	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	0.38%	39.80		+0.15													
streetinsider-com	nue	0.43%	39.82	$39.85	+0.17	2,356,318	$40.50	$39.65	$39.65	$49.24	$35.71		48.56				$0.82	
thecramerreport	nue		39.65	39.68	-0.17	2159985	40.13	39.60										
thestree	nue	0.43%	$39.82	39.85	0.17	2363906	40.5	39.65	39.65	-49.24	35.71	3.16061998e8		1.258558876e10				
tickerspy	nue	0.43%	$39.82	39.85	+0.17	2,356,318	40.50	39.65	39.65	49.24	35.71		48.4	12.5b	3.66%	$0.36		
tmx-quotemedia	nue	0.43%	39.820	39.850	0.170	2,366,206	40.500	39.650	39.650	49.240	35.710	316,061,998	48.40	12,585,588,760	3.657	0.363 usd	0.82	
updown	nue	0.43%	$39.82	$39.85	$0.17	2,352,356	$40.50	$39.65	$39.65	$49.24	$35.71	316.06b	47.68	$12.53b				
wallstreetsurvivor	nue	0.43%	39.82	39.85	0.17	2,363,906	40.50	39.65		49.24	35.71		48.40	$13b	3.70%	1.44 -	0.42	
yahoo-finance	nue	0.43%	39.82	39.85	0.17	2,344,389	40.50	39.65	39.65	49.24	35.71		48.56	12.59b	3.60%	1.45	0.82	
ycharts-com	nue	+0.38%	39.80		+0.15					49.24	35.71		48.54	12.58b	3.59%		0.82	
zacks	nue	(0.43%)	39.82		0.17	vol.  2,363,906	40.50	39.65		49.24	35.71		47.2	12.53 b	3.66	1.45	.84	
advfn	ltm	3.04	39.65	38.83	1.17	371907	39.9	38.74										
barchart	ltm	+3.04%	39.65	38.83	+1.17	371,907	39.90	38.74	38.48	44.25	32.77		19.19	$1.66 b			+2.04	
barrons	ltm	3.04%	39.65	38.83	+1.17	364,861	39.90	38.74				40.38 million		$1.70 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	3.041%	39.650	38.830	1.170	371,907	39.900	38.740		44.25	32.77	42.291mil	19.436	1,676.849mil			2.040	
boston-com	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
bostonmerchant	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
business-insider	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
chron	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
cio-com	ltm	+3.04%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285	19.25	2b				
cnn-money	ltm	+3.04%	39.65	38.83	+1.17	364,861	39.90	38.74	38.48				19.2	$1.7b				
easystockalterts	ltm	3.01%	39.65	38.83	+1.17	364861	39.90	38.74	38.48	44.25	32.77		19.25				2.06	
eresearch-fidelity-com	ltm	3.04%	39.6500	38.8300	1.1700	371,907	39.9000	38.7400	38.4800	44.2500	32.7700	42,291,000	18.86	$1.63b				
finance-abc7-com	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
financial-content	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	3.0%	$39.65	38.83	1.17	371,907	39.90	38.74	38.48	44.25	32.77	42 mil	19.4	2 bil	0.0	0.00	2.04	
finviz	ltm	3.04%	39.65			364,861			38.48	-10.40%	20.99%	42.29m	18.86	1.63b			2.04	
fool	ltm	+3.04%	$39.65	$38.83	1.17	364,861	$39.90	$38.74	$38.48	$44.25	$32.77		19.00	$1.68b				
foxbusiness	ltm		$39.65		+1.17	371,907			$38.48									
google-finance	ltm	(3.04%)	39.65	38.83	+1.17	371,907.00	39.90	38.74		44.25	32.77	42.29m	19.43	1.68b			2.04	
howthemarketworks	ltm	3.041%	39.65	38.83	1.17	364,861	39.9	38.74	38.48									
hpcwire	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
insidestocks	ltm	+3.04%	39.65	38.83	+1.17	364861	39.90	38.74					price earnings ratio: 19.44					
investopedia	ltm	+3.04 %	$39.65	38.83	+1.17				38.48									
investorguide	ltm	+3.04%	39.65	38.83	+1.17		39.90	38.74		44.25	30.39		18.58	1.600b			2.071	
marketintellisearch	ltm	3.04 %	$39.65	$38.83	1.17	362.80k	$39.90	$38.74	$38.48			42.29m	18.86	1.63b	0.0 %		2.04	
marketwatch	ltm	+3.04%	$39.65	open: 38.83	+1.17	7,198	$39.90	$38.74	$38.48	$44.25	$32.77		19.40	$1.70b			2.04	
minyanville	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
msn-money	ltm	+3.04%	39.65	38.83	+1.17	371,907	39.90	38.74	38.48	44.25	32.77	42.29 mil	19.15	1.66 bil			2.04	
nasdaq-com	ltm	3.04%	$ 39.65		1.17	364,861	$ 39.90	$ 38.74	$ 38.48	$ 44.25	$ 32.77	42,291,000	19.44	$ 1,676,838,150			$ 2.04	
optimum	ltm	+3.04%	39.65 ( 4:15 pm edt)	38.83	+1.17	364,861	39.90	38.74	38.48	44.25	32.77	42.29m	19.2	1.7b			2.06	
paidcontent	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
pc-quote	ltm	3.04%	39.65	38.83	1.17	371,907	39.9	38.74	38.48	44.25	32.77	41,019,778	18.58937	1,626,434,000				
personal-wealth-biz	ltm	+3.04%	39.65	38.83		371,907	39.90	38.74	38.48	44.25	30.39		18.58			0.00	2.071	
predictwallstreet	ltm	+3.04%	39.65		+1.17	371,907												
raymond-james	ltm	3.04	39.65	38.83	1.17	371,907	39.90	38.74	39.65	44.25	32.77		18.88				2.10	
renewable-energy-world	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
screamingmedia	ltm	+3.04%	$	open: 38.83	+1.17	7,198	$39.90	$38.74	$38.48	$44.25	$32.77		19.40	$1.70b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	+3.04%	last trade: 39.65		change: 1.170								p/e ratio: 18.58					
smartmoney	ltm	(3.04%)	39.65	$38.83	1.17	371,907	$39.90	$38.74	$38.48	$44.25	$32.77			1,627,400	0.00%	$0.00		
stocknod	ltm	+3.041%	39.65 usd	38.83	+1.170	371,907	39.90	38.74	38.48	44.25	32.77	42,291,285						
stockpickr	ltm	3.04%	$39.65 1.17 | 3.04%	38.83	1.17	364.86k	39.90	38.74	38.48	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	3.07%	39.66		+1.18													
streetinsider-com	ltm	3.04%	39.65	$38.83	+1.17	364,861	$39.90	$38.74	$38.48	$44.25	$32.77		19.25				$2.06	
thecramerreport	ltm		38.48	38.94	-0.66	337754	39.56	38.41										
thestree	ltm	3.04%	$39.65	38.83	1.17	364861	39.9	38.74	38.48	-44.25	32.77	4.2291285e7		1.655280895e9				
tickerspy	ltm	3.04%	$39.65	38.83	+1.17	364,861	39.90	38.74	38.48	44.25	32.77		18.6	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	3.04%	39.650	38.830	1.170	371,907	39.900	38.740	38.480	44.250	32.770	42,291,285	18.70	1,676,849,450			2.06	
updown	ltm	3.04%	$39.65	$38.83	$1.17	364,709	$39.90	$38.74	$38.48	$44.25	$32.77	42.29b	18.37	$1.62b				
wallstreetsurvivor	ltm	3.04%	39.65	38.83	1.17	364,861	39.90	38.74		44.25	32.77		18.70	$2b			2.00	
yahoo-finance	ltm	3.04%	39.65	38.83	1.17	371,907	39.90	38.74	38.48	44.25	32.77		19.15	1.60b			2.07	
ycharts-com	ltm	+3.07%	39.66		+1.18					44.25	32.77		19.16	1.66b	0.00%		2.07	
zacks	ltm	(3.04%)	39.65		1.17	vol.  371,907	39.90	38.74		44.25	32.77		18.86	1.63 b	0.00	0.00	2.04	
advfn	cov	0.55	52.94	52.96	0.29	2526994	53.3	52.77										
barchart	cov	+0.55%	52.94	52.94	+0.29	2,526,994	53.30	52.77	52.65	57.65	34.67		14.65	$26.14 b	1.53%	$0.80	+3.38	
barrons	cov	0.55%	52.94	52.96	+0.29	2.517m	53.30	52.77				504.00 million		$26.80 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	0.551%	52.940	52.960	0.290	2,526,994	53.300	52.770		57.65	35.12	510.522mil	14.829	27,027.050mil	1.478	0.200 regular cash	3.570	
boston-com	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,994	53.30	52.77	52.65	57.65	51.13							
bostonmerchant	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,994	53.30	52.77	52.65	57.65	51.13							
business-insider	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,994	53.30	52.77	52.65	57.65	51.13							
chron	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
cio-com	cov	+0.55%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13				1.5	0.8		
cnn-money	cov	+0.55%	52.94	52.96	+0.29	2,495,004	53.30	52.77	52.65					$26.5b	1.51%			
easystockalterts	cov	0.55%	52.94	52.96	+0.29	2526494	53.30	52.77	52.65	57.65	35.12						0.00	
eresearch-fidelity-com	cov	0.55%	52.9400	52.9600	0.2900	2,526,494	53.3000	52.7700	52.6500	57.6500	35.1200	495,733,000	16.15	$26.10b	1.48%	$0.200000		
finance-abc7-com	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
finance-abc7chicago-com	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
financial-content	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
finapps-forbes-com	cov	0.6%	$52.94	52.96	0.29	2,526,494	53.30	52.77	52.65	57.65	35.12	496 mil	15.7	26 bil	1.5	0.80	3.38	
finviz	cov	0.55%	52.94			2,526,494			52.65	-8.17%	52.73%	495.73m	16.15	26.10b		0.80	3.26	
fool	cov	+0.55%	$52.94	$52.96	0.29	2,526,494	$53.30	$52.77	$52.65	$57.65	$35.12		15.50	$26.24b	1.40%	0.80		
foxbusiness	cov		$52.94		+0.29	2,535,466			$52.65									
google-finance	cov	(0.55%)	52.94	52.96	+0.29	2.53m	53.30	52.77		57.65	35.12	495.73m	16.24	26.24b	1.51	0.20	3.26	
howthemarketworks	cov	0.551%	52.94	52.96	0.29	2,516,619	53.3	52.77	52.65									
hpcwire	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
insidestocks	cov	+0.55%	52.94	52.94	+0.29	2526319	53.30	52.77					price earnings ratio: 14.83					
investopedia	cov	+0.55 %	$52.94	52.96	+0.29				52.65									
investorguide	cov	+0.55%	52.94	52.96	+0.29		53.30	52.77		57.65	35.12		15.60	26.244b			3.374	
marketintellisearch	cov	0.55 %	$52.94	$52.96	0.29	2473.10k	$53.30	$52.77	$52.65			495.73m	16.15	26.10b	1.52 %		3.26	
marketwatch	cov	+0.55%	$53.01	open: 52.96	+0.29	32,090	$53.30	$52.77	$52.65	$58.69	$35.12		16.43	$26.80b			3.22	
minyanville	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
msn-money	cov	+0.55%	52.94	52.96	+0.29	2.53 mil	53.30	52.77	52.65	57.65	35.12	495.73 mil	16.24	25.92 bil	1.53%	0.80	3.38	
nasdaq-com	cov	0.55%	$ 52.94		0.29	2,526,494	$ 53.30	$ 52.77	$ 52.65	$ 57.65	$ 35.12	495,733,000	15.66	$ 26,244,105,020	1.52 %	$0.800000	$ 3.38	
optimum	cov	+0.55%	52.94 ( 4:15 pm edt)	52.96	+0.29	2,526,494	53.30	52.77	52.65	57.65	35.12				1.51	0.80		
paidcontent	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
pc-quote	cov	0.55%	52.94	52.96	0.29	2,534,594	53.3	52.77	52.65	57.65	35.12	493,017,416	16.15031	26,100,342,000		0.2		
personal-wealth-biz	cov	+0.55%	52.94	52.96		2,535,466	53.30	52.77	52.65	57.65	35.12		15.60		1.48	0.78	3.374	
predictwallstreet	cov	+0.55%	52.94		+0.29	2,526,494												
raymond-james	cov	0.55	52.94	52.96	0.29	2,526,494	53.30	52.77	52.94	57.65	35.12		16.14				3.28	
renewable-energy-world	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
screamingmedia	cov	+0.55%	$	open: 52.96	+0.29	32,090	$53.30	$52.77	$52.65	$58.69	$35.12		16.43	$26.80b			3.22	
scroli	cov	0.55%	cov 52.94	52.96	0.29	2,243,408	53.30	52.77	52.65	57.65	35.12		16.24				3.26	
simple-stock-quotes	cov	+0.55%	last trade: 52.94		change: 0.290								p/e ratio: 15.6					
smartmoney	cov	(0.55%)	52.94	$52.96	0.29	2,526,494	$53.30	$52.77	$52.65	$57.65	$35.12			26,100,400	1.52%	$0.20		
stocknod	cov	+0.5508%	52.94 usd	52.96	+0.2900	2,526,494	53.30	52.77	52.65	57.65	51.13							
stockpickr	cov	0.55%	$52.94 0.29 | 0.55%	52.96	0.29	2.53m	53.30	52.77	52.65	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	0.51%	52.92		+0.27													
streetinsider-com	cov	0.55%	52.94	$52.96	+0.29	2,526,494	$53.30	$52.77	$52.65	$57.65	$35.12						$0.00	
thecramerreport	cov		52.91	52.30	+0.62	1900871	53.176	52.19										
thestree	cov	0.55%	$52.94	52.96	0.29	2526494	53.3	52.77	52.65	-57.65	35.12	4.95733388e8		2.5921898859e10				
tickerspy	cov	0.55%	$52.94	52.96	+0.29	2,526,494	53.30	52.77	52.65	57.65	35.12		16.2	26.1b	1.52%	$0.20		
tmx-quotemedia	cov	0.55%	52.940	52.960	0.290	2,535,466	53.300	52.770	52.650	57.650	35.120	495,733,388	15.60	26,244,125,561	1.519	0.200 usd	3.37	
updown	cov	0.55%	$52.94	$52.96	$0.29	2,495,004	$53.30	$52.77	$52.65	$57.65	$35.12	495.73b	15.51	$26.10b				
wallstreetsurvivor	cov	0.55%	52.94	52.96	0.29	2,516,619	53.30	52.77		57.65	35.12		15.60	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.55%	52.94	52.96	0.29	2,526,494	53.30	52.77	52.65	57.65	35.12		15.69	26.24b	1.50%	0.80	3.37	
ycharts-com	cov	+0.51%	52.92		+0.27					57.65	35.12		15.70	26.13b	1.49%		3.37	
zacks	cov	(0.55%)	52.94		0.29	vol.  2,526,494	53.30	52.77		57.65	35.12		14.75	26.10 b	1.52	0.80	3.57	
advfn	ipi	0.89	31.61	31.59	0.28	357398	32.05	31.49										
barchart	ipi	+0.89%	31.61	31.59	+0.28	357,398	32.05	31.49	31.33	40.22	21.50		43.22	$2.37 b			+0.83	
barrons	ipi	0.89%	31.61	31.59	+0.28	357,398	32.05	31.49				75.15 million		$2.44 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	0.894%	31.610	31.590	0.280	357,398	32.050	31.490		40.22	21.50	75.188mil	43.301	2,376.693mil			0.730	
boston-com	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
bostonmerchant	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
business-insider	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
chron	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
cio-com	ipi	+0.89%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997	38.08	2b				
cnn-money	ipi	+0.89%	31.61	31.59	+0.28	357,398	32.05	31.49	31.33				38.1	$2.4b				
easystockalterts	ipi	0.89%	31.61	31.59	+0.28	357398	32.05	31.49	31.33	40.22	21.40		38.08				0.83	
eresearch-fidelity-com	ipi	0.89%	31.6100	31.5900	0.2800	357,398	32.0500	31.4900	31.3300	40.2200	21.5000	75,188,000	37.75	$2.36b				
finance-abc7-com	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
finance-abc7chicago-com	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
financial-content	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
finapps-forbes-com	ipi	0.9%	$31.61	31.59	0.28	357,398	32.05	31.49	31.33	40.22	21.50	75 mil	38.1	2 bil	0.0	0.00	0.83	
finviz	ipi	0.89%	31.61			357,398			31.33	-21.41%	47.02%	75.19m	38.55	2.38b			0.82	
fool	ipi	+0.89%	$31.61	$31.59	0.28	357,398	$32.05	$31.49	$31.33	$40.22	$21.50		37.50	$2.38b				
foxbusiness	ipi		$31.61		+0.28	357,398			$31.33									
google-finance	ipi	(0.89%)	31.61	31.59	+0.28	357,398.00	32.05	31.49		40.22	21.50	75.19m	38.52	2.38b			0.82	
howthemarketworks	ipi	0.894%	31.61	31.59	0.28	357,398	32.05	31.49	31.33									
hpcwire	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
insidestocks	ipi	+0.89%	31.61	31.59	+0.28	357300	32.05	31.49					price earnings ratio: 38.08					
investopedia	ipi	+0.89 %	$31.61	31.59	+0.28				31.33									
investorguide	ipi	+0.89%	31.61	31.59	+0.28		32.05	31.49		40.22	21.50		38.21	2.377b			0.82	
marketintellisearch	ipi	0.89 %	$31.61	$31.59	0.28	355.10k	$32.05	$31.49	$31.33			75.19m	38.21	2.36b	0.0 %		0.82	
marketwatch	ipi	+0.89%	$31.61	open: 31.59	+0.28	157	$32.05	$31.49	$31.33	$40.22	$21.67		38.55	$2.44b			0.82	
minyanville	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
msn-money	ipi	+0.89%	31.61	31.59	+0.28	357,398	32.05	31.49	31.33	40.22	21.50	75.19 mil	38.55	2.34 bil			0.82	
optimum	ipi	+0.89%	31.61 ( 4:15 pm edt)	31.59	+0.28	357,398	32.05	31.49	31.33	40.22	21.40	75.19m	38.1	2.4b			0.83	
paidcontent	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
pc-quote	ipi	0.89%	31.61	31.59	0.28	357,398	32.05	31.49	31.33	40.22	21.50	74,521,987	38.20732	2,355,640,000				
personal-wealth-biz	ipi	+0.89%	31.61	31.59		357,398	32.05	31.49	31.33	40.22	21.50		38.21			0.00	0.82	
predictwallstreet	ipi	+0.89%	31.61		+0.28	357,398												
raymond-james	ipi	0.89	31.61	31.59	0.28	357,398	32.05	31.49	31.61	40.22	21.50		38.08				0.83	
renewable-energy-world	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
screamingmedia	ipi	+0.89%	$	open: 31.59	+0.28	157	$32.05	$31.49	$31.33	$40.22	$21.67		38.55	$2.44b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	+0.89%	last trade: 31.61		change: 0.280								p/e ratio: 38.21					
smartmoney	ipi	(0.89%)	31.61	$31.59	0.28	357,398	$32.05	$31.49	$31.33	$40.22	$21.50			2,355,600	0.00%	$0.00		
stocknod	ipi	+0.8937%	31.61 usd	31.59	+0.2800	357,398	32.05	31.49	31.33	40.22	21.40	75,187,997						
stockpickr	ipi	0.89%	$31.61 0.28 | 0.89%	31.55	0.28	357.40k	32.05	31.49	31.33	40.22	21.50							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	0.93%	31.62		+0.29													
streetinsider-com	ipi	0.89%	31.61	$31.59	+0.28	357,398	$32.05	$31.49	$31.33	$40.22	$21.40		38.08				$0.83	
thecramerreport	ipi		31.33	30.86	+0.21	478409	31.89	30.86										
thestree	ipi	0.89%	$31.61	31.55	0.28	357398	32.05	31.49	31.33	-40.22	21.5	7.5187997e7		2.339850467e9				
tickerspy	ipi	0.89%	$31.61	31.59	+0.28	357,398	32.05	31.49	31.33	40.22	21.50		38.2	2.3b	0.00%	$0.00		
tmx-quotemedia	ipi	0.89%	31.610	31.590	0.280	357,398	32.050	31.490	31.330	40.220	21.500	75,187,997	37.70	2,376,692,585			0.83	
updown	ipi	0.89%	$31.61	$31.59	$0.28	357,241	$32.05	$31.49	$31.33	$40.22	$21.50	75.18b	38.13	$2.35b				
wallstreetsurvivor	ipi	0.89%	31.61	31.59	0.28	357,398	32.05	31.49		40.22	21.74		37.70	$2b			0.60	
yahoo-finance	ipi	0.89%	31.61	31.59	0.28	357,398	32.05	31.49	31.33	40.22	21.50		38.55	2.38b			0.82	
ycharts-com	ipi	+0.93%	31.62		+0.29					40.22	21.40		38.56	2.38b	0.00%		0.82	
zacks	ipi	(0.89%)	31.61		0.28	vol.  357,398	32.05	31.49		40.22	21.40		43.51	2.36 b	0.00	0.00	.72	
advfn	ltre	4.97	9.93	9.59	0.47	70733	10.0	9.581										
barchart	ltre	+4.97%	9.93	9.59	+0.47	71,294	10.00	9.58	9.46	11.20	7.69		36.04	$134.25 m			+0.30	
barrons	ltre	4.97%	9.93	9.59	+0.47	70,733	10.00	9.581				13.74 million		$127.11 million		$2.2		
bloomberg	ltre	4.968%	9.930	9.590	0.470	70,733	10.000	9.581		11.20	7.69	13.479mil	33.100	133.850mil	22.155	2.200 special cash	0.300	
boston-com	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
bostonmerchant	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
business-insider	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
chron	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
cio-com	ltre	+4.97%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409	32.03	134m				
cnn-money	ltre	+4.97%today&rsquo;s change	9.93data as of 3:57pm et	9.59	+0.47	70,733	10.00	9.58	9.46				34.2	$133.8m				
easystockalterts	ltre	4.90%	9.93	9.59	+0.47	70733	10.00	9.58	9.46	13.40	7.69		32.03				0.31	
eresearch-fidelity-com	ltre	4.97%	9.9300	9.5900	0.4700	70,733	10.0000	9.5810	9.4600	13.4000	7.6900	13,479,000	31.53	$127.51m				
finance-abc7-com	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
financial-content	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	5.0%	$9.93	9.59	0.47	70,733	10.00	9.58	9.46	13.40	7.69	13 mil	33.1	134 mil	0.0	0.00	0.30	
finviz	ltre	4.97%	9.93			70,733			9.46	-11.34%	29.13%	13.48m	33.10	133.86m			0.30	
fool	ltre	+4.97%	$9.93	$9.59	0.47	70,733	$10.00	$9.58	$9.46	$13.40	$7.69		30.40	$133.85m				
foxbusiness	ltre		$9.93		+0.47	70,733			$9.46									
google-finance	ltre	(4.97%)	9.93	9.59	+0.47	70,733.00	10.00	9.58		13.40	7.69	13.48m	32.90	133.85m	null	null	0.30	
howthemarketworks	ltre	4.968%	9.93	9.59	0.47	70,733	10	9.581	9.46									
hpcwire	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
insidestocks	ltre	+4.97%	9.93	9.59	+0.47	70733	10.00	9.58					price earnings ratio: 33.10					
investopedia	ltre	+4.97 %	$9.93	9.59	+0.47				9.46									
investorguide	ltre	+4.97%	9.93	9.59	+0.47		10.00	9.581		13.40	8.00		30.32	133.8m			0.312	
marketintellisearch	ltre	4.97 %	$9.93	$9.59	0.47	69.60k	$10.00	$9.58	$9.46			13.48m	31.53	0.13b	0.0 %		0.30	
marketwatch	ltre	+4.97%	$9.93	open: 9.59	+0.47	200	$10.00	$9.58	$9.46	$13.40	$7.69		32.00	$127.11m		2.20	0.31	
minyanville	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
msn-money	ltre	+4.97%	9.93	9.59	+0.47	70,733	10.00	9.58	9.46	13.40	7.69	13.48 mil	32.03	126.3 mil	23.48%	2.20	0.30	
nasdaq-com	ltre	4.97%	$ 9.93	$ 9.48	0.47	70,733	$ 10	$ 9.581	$ 9.46	$ 13.40	$ 7.69	13,479,000	33.1	$ 133,846,470			$ 0.30	
optimum	ltre	+4.97%	9.93 ( 4:30 pm edt)	9.59	+0.47	70,733	10.00	9.58	9.46	13.40	7.69	13.48m	32.0	133.9m			0.31	
paidcontent	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
pc-quote	ltre	4.97%	9.93	9.59	0.47	70,733	10.0	9.581	9.46	13.40	7.69	12,841,017	30.51613	127,511,000		2.2		
personal-wealth-biz	ltre	+4.97%	9.93	9.59		70,733	10.00	9.581	9.46	13.40	8.00		30.32		23.26	2.20	0.312	
predictwallstreet	ltre	+4.97%	9.93		+0.47	70,733												
raymond-james	ltre	4.97	9.93	9.59	0.47	70,733	10.00	9.58	9.93	13.40	7.69		33.10				0.30	
renewable-energy-world	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
screamingmedia	ltre	+4.97%	$	open: 9.59	+0.47	70,733	$10.00	$9.58	$9.46	$13.40	$7.69		32.00	$127.11m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	+4.97%	last trade: 9.93		change: 0.470								p/e ratio: 30.32					
smartmoney	ltre	(4.97%)	9.93	$9.59	0.47	70,733	$10.00	$9.58	$9.46	$13.40	$7.69			127,500	0.00%	$2.20		
stocknod	ltre	+4.968%	9.930 usd	9.590	+0.4700	70,733	10.00	9.581	9.460	13.40	7.690	13,479,409						
stockpickr	ltre	4.97%	$9.93 0.47 | 4.97%	9.59	0.47	70.73k	10.00	9.58	9.46	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	5.18%	9.95		+0.49													
streetinsider-com	ltre	4.97%	9.93	$9.59	+0.47	70,733	$10.00	$9.58	$9.46	$13.40	$7.69		32.03				$0.31	
thecramerreport	ltre		9.46	9.44	+0.09	9454	9.50	9.30										
thestree	ltre	4.97%	$9.93	9.59	0.47	70733	10.0	9.58	9.46	-13.4	7.69	1.3479409e7		1.26302062e8				
tickerspy	ltre	4.97%	$9.93	9.59	+0.47	70,733	10.00	9.58	9.46	13.40	7.69		30.5	127.5m	0.00%	$2.20		
tmx-quotemedia	ltre	4.97%	9.930	9.590	0.470	70,733	10.000	9.581	9.460	13.400	7.690	13,479,409	30.50	133,850,531			0.31	
updown	ltre	4.97%	$9.93	$9.59	$0.47	70,733	$10.00	$9.58	$9.46	$13.40	$7.69	13.47b	30.59	$128m				
wallstreetsurvivor	ltre	4.97%	9.93	9.59	0.47	70,733	10.00	9.58		13.40	7.69		30.50	$128m		2.20 -	0.32	
yahoo-finance	ltre	4.97%	9.93	9.59	0.47	70,733	10.00	9.58	9.46	13.40	7.69		31.83	133.85m			0.31	
ycharts-com	ltre	+5.18%	9.95		+0.49					13.40	7.69		33.17	134.52m	0.00%		0.30	
zacks	ltre	(4.97%)	9.93		0.47	vol.  70,733		9.58		13.40	7.69		36.38	127.51 m	0.00	0.00	.26	
advfn	nty	0.00	54.98		0.0													
barrons	nty																	
bloomberg	nty																	
boston-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	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	87.41	+0.00	1239030	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	1.04 %	$16.57	$16.50	0.17	520.30k	$16.90	$16.46	$16.40						%			
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																	
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													
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	$87.41		1,239,030	$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	-1.38	12.16	12.49	-0.17	8319079	12.55	12.09										
barchart	ipg	-1.38%	12.16	12.49	-0.17	8,319,079	12.55	12.09	12.33	13.22	7.24		25.22	$5.95 b	1.94%	$0.24	+0.49	
barrons	ipg	1.38%	12.16	12.49	-0.17	8.314m	12.55	12.09				542.10 million		$6.22 billion	1.97%	$0.06		
bloomberg	ipg	-1.379%	12.160	12.490	-0.170	8,319,079	12.550	12.090		13.34	7.31	488.694mil	19.000	5,942.524mil	0.990	0.060 regular cash	0.640	
boston-com	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,319,079	12.55	12.09	12.33	13.35	7.310	488,694,439						
bostonmerchant	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,319,079	12.55	12.09	12.33	13.35	7.310	488,694,439						
business-insider	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,319,079	12.55	12.09	12.33	13.35	7.310	488,694,439						
chron	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
cio-com	ipg	-1.38%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439	24.82	6b	1.9	0.24		
cnn-money	ipg	-1.38%	12.16	12.49	-0.17	8,313,691	12.55	12.09	12.33				24.8	$5.9b	1.97%			
easystockalterts	ipg	-1.36%	12.16	12.49	-0.17	8318579	12.55	12.09	12.33	13.35	7.31		24.82				0.49	
eresearch-fidelity-com	ipg	-1.38%	12.1600	12.4900	-0.1700	8,318,579	12.5500	12.0900	12.3300	13.3450	7.3100	488,694,000	25.16	$6.03b	1.95%	$0.060000		
finance-abc7-com	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
finance-abc7chicago-com	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
financial-content	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
finapps-forbes-com	ipg	-1.4%	$12.16	12.49	-0.17	8,318,579	12.55	12.09	12.33	13.34	7.31	489 mil	24.8	6 bil	2.0	0.24	0.49	
finviz	ipg	-1.38%	12.16			8,318,579			12.33	-8.01%	67.95%	488.69m	25.16	6.03b		0.24	0.49	
fool	ipg	-1.38%	$12.16	$12.49	-0.17	8,313,691	$12.55	$12.09	$12.33	$13.35	$7.31		25.20	$5.94b		0.24		
foxbusiness	ipg		$12.16		-0.17	9,047,879			$12.33									
google-finance	ipg	(-1.38%)	12.16	12.49	-0.17	8.32m	12.55	12.09		13.35	7.31	488.69m	24.61	5.94b	1.97	0.06	0.49	
howthemarketworks	ipg	-1.379%	12.16	12.49	-0.17	8,313,691	12.55	12.09	12.33									
hpcwire	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,319,079	12.55	12.09	12.33	13.35	7.310	488,694,439						
insidestocks	ipg	-1.38%	12.16	12.49	-0.17	8318392	12.55	12.09					price earnings ratio: 24.82					
investopedia	ipg	-1.38 %	$12.16	12.49	-0.17				12.33									
investorguide	ipg	-1.38%	12.16	12.49	-0.17		12.55	12.09		13.35	7.31		24.08	5.943b			0.512	
marketintellisearch	ipg	-1.38 %	$12.16	$12.49	-0.17	8165.80k	$12.55	$12.09	$12.33			488.69m	25.16	6.03b	1.95 %		0.49	
marketwatch	ipg	-1.38%	$12.35	open: 12.49	-0.17	11,038	$12.55	$12.09	$12.33	$13.35	$7.31		19.65	$6.22b	1.97%	0.06	0.62	
minyanville	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
msn-money	ipg	-1.38%	12.16	12.49	-0.17	8.32 mil	12.55	12.09	12.33	13.35	7.31	488.69 mil	23.38	6.04 bil	1.94%	0.24	0.49	
nasdaq-com	ipg	1.38%	$ 12.16		0.17	8,318,579	$ 12.55	$ 12.09	$ 12.33	$ 13.345	$ 7.31	488,694,000	24.82	$ 5,942,519,040	1.95 %	$0.240000	$ 0.49	
optimum	ipg	-1.38%	12.16 ( 4:15 pm edt)	12.49	-0.17	8,318,579	12.55	12.09	12.33	13.35	7.31	488.69m	24.8	5.9b	1.97	0.24	0.49	
paidcontent	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
pc-quote	ipg	-1.38%	12.16	12.49	-0.17	9,047,879	12.55	12.09	12.33	13.35	7.31	495,526,069	23.71154	6,025,597,000		0.06		
personal-wealth-biz	ipg	-1.38%	12.16	12.49	-0.17	9,047,879	12.55	12.09	12.33	13.35	7.31		24.08		0.97	0.12	0.512	
predictwallstreet	ipg	-1.38%	12.16		-0.17	8,318,579												
raymond-james	ipg	-1.38	12.16	12.49	-0.17	8,318,579	12.55	12.09	12.16	13.35	7.31		19.61				0.62	
renewable-energy-world	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
screamingmedia	ipg	-1.38%	$	open: 12.49	-0.17	11,038	$12.55	$12.09	$12.33	$13.35	$7.31		19.65	$6.22b	1.97%	0.06	0.62	
scroli	ipg	-1.38%	ipg 12.16	12.49	-0.17	7,616,850	12.55	12.09	12.33	13.35	7.31		24.61				0.49	
simple-stock-quotes	ipg	-1.38%	last trade: 12.16		change: -0.170								p/e ratio: 24.08					
smartmoney	ipg	(-1.38%)	12.16	$12.49	-0.17	8,318,579	$12.55	$12.09	$12.33	$13.34	$7.31			6,025,600	1.95%	$0.06		
stocknod	ipg	-1.379%	12.16 usd	12.49	-0.1700	8,318,579	12.55	12.09	12.33	13.35	7.310	488,694,439						
stockpickr	ipg	-1.38%	$12.16 -0.17 | -1.38%	12.49	-0.17	8.32m	12.55	12.09	12.33	13.35	7.31							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	-1.54%	12.14		-0.19													
streetinsider-com	ipg	1.38%	12.16	$12.49	-0.17	8,318,579	$12.55	$12.09	$12.33	$13.35	$7.31		24.82				$0.49	
thecramerreport	ipg		12.33	12.23	-0.03	8014314	12.38	12.09										
thestree	ipg	-1.38%	$12.16	12.49	-0.17	8318579	12.55	12.09	12.33	-13.35	7.31	4.88694439e8		6.040263266e9				
tickerspy	ipg	-1.38%	$12.16	12.49	-0.17	8,318,579	12.55	12.09	12.33	13.35	7.31		23.7	6.0b	1.95%	$0.06		
tmx-quotemedia	ipg	-1.38%	12.160	12.490	-0.170	9,047,879	12.550	12.090	12.330	13.345	7.310	488,694,439	25.20	5,942,524,378	1.946	0.060 usd	0.49	
updown	ipg	-1.38%	$12.16	$12.49	-$0.17	8,308,641	$12.55	$12.09	$12.33	$13.34	$7.31	488.69b	19.87	$6.02b				
wallstreetsurvivor	ipg	-1.38%	12.16	12.49	-0.17	8,313,691	12.55	12.09		13.35	8.19		25.20	$6b	1.90%		0.47	
yahoo-finance	ipg	1.38%	12.16	12.49	0.17	8,318,579	12.55	12.09	12.33	13.35	7.31		23.75	5.94b	1.90%	0.24	0.51	
ycharts-com	ipg	-1.54%	12.14		-0.19					13.35	7.31		23.35	5.94b	1.93%		0.52	
zacks	ipg	(-1.38%)	12.16		-0.17	vol.  8,318,579	12.55	12.09		13.35	7.31		25.16	6.03 b	1.95	0.24	.49	
advfn	cmls	-1.15	3.44	3.57	-0.04	248127	3.9	3.38										
barchart	cmls	-1.15%	3.44	3.57	-0.04	255,875	3.90	3.38	3.48	5.78	2.03		3.91	$146.27 m			+1.08	
barrons	cmls	1.15%	3.44	3.57	-0.04	244,288	3.90	3.38				41.19 million		$146.40 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-1.149%	3.440	3.570	-0.040	248,127	3.900	3.380		5.78	2.03	36.068mil	3.909	146.277mil			0.880	
boston-com	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,127	3.900	3.380	3.480	5.780	2.030	36,103,867						
bostonmerchant	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,127	3.900	3.380	3.480	5.780	2.030	36,103,867						
business-insider	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,127	3.900	3.380	3.480	5.780	2.030	36,103,867						
chron	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,127	3.900	3.380	3.480	5.780	2.030	36,103,867						
cio-com	cmls	-1.15%	3.440 usd	3.570	-0.0400	248,127	3.900	3.380	3.480	5.780	2.030	36,103,867	3.215	124m				
cnn-money	cmls	-1.72%	3.42	3.57	-0.06	244,588	3.90	3.38	3.48				3.2	$123.5m				
easystockalterts	cmls	-1.12%	3.44	3.57	-0.04	248027	3.90	3.38	3.48	5.78	2.03		3.21				1.07	
eresearch-fidelity-com	cmls	-1.15%	3.4400	3.5700	-0.0400	248,127	3.9000	3.3800	3.4800	5.7800	2.0300	42,522,000	3.28	$147.98m				
finance-abc7-com	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
financial-content	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-1.1%	$3.44	3.57	-0.04	248,127	3.90	3.38	3.48	5.78	2.03	36 mil		124 mil	0.0	0.00		
finviz	cmls	-1.15%	3.44			248,127			3.48	-40.48%	69.46%	42.52m	3.31	147.97m			1.05	
fool	cmls	-1.15%	$3.44	$3.57	-0.04	248,127	$3.90	$3.38	$3.48	$5.78	$2.03		3.20	$146.28m				
foxbusiness	cmls		$3.44		-0.04	248,127			$3.48									
google-finance	cmls	(-1.15%)	3.44	3.57	-0.04	248,127.00	3.90	3.38		5.78	2.03	42.52m	3.27	146.28m			1.05	
howthemarketworks	cmls	-1.149%	3.44	3.57	-0.04	244,188	3.9	3.38	3.48									
hpcwire	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,127	3.900	3.380	3.480	5.780	2.030	36,103,867						
insidestocks	cmls	-1.15%	3.44	3.57	-0.04	248127	3.90	3.38										
investopedia	cmls	-1.15 %	$3.44	3.57	-0.04				3.48									
investorguide	cmls	-1.15%	3.44	3.62	-0.04		3.90	3.38		5.78	2.03		3.26	146.3m			1.066	
marketintellisearch	cmls	-1.15 %	$3.44	$3.62	-0.04	176.20k	$3.90	$3.38	$3.48			42.52m	3.31	0.15b	0.0 %		1.05	
marketwatch	cmls	-1.15%	$3.44	open: 3.57	-0.04	4,139	$3.90	$3.38	$3.48	$5.78	$2.03		3.22	$146.40m			1.07	
minyanville	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
msn-money	cmls	-1.15%	3.44	3.57	-0.04	248,127	3.90	3.38	3.48	5.78	2.03	42.52 mil	3.21	144.58 mil			1.05	
nasdaq-com	cmls	1.15%	$ 3.44	$ 3.57	0.04	248,127	$ 3.90	$ 3.38	$ 3.48	$ 5.78	$ 2.03	36,068,000	3.19	$ 124,073,920			$ 1.08	
optimum	cmls	-1.15%	3.44 ( 4:00 pm edt)	3.57	-0.04	244,188	3.90	3.38	3.48	5.78	2.03	36.10m	3.2	124.2m			1.07	
paidcontent	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
pc-quote	cmls	-1.15%	3.44	3.57	-0.04	248,127	3.9	3.38	3.48	5.78	2.03	36,523,808	3.25234	125,642,000				
personal-wealth-biz	cmls	-1.15%	3.44	3.62	-0.04	248,127	3.90	3.38	3.48	5.78	2.03		3.26			0.00	1.066	
predictwallstreet	cmls	-1.15%	3.44		-0.04	248,127												
raymond-james	cmls	-1.15	3.44	3.57	-0.04	248,127	3.90	3.38	3.44	5.78	2.03		3.19				1.08	
renewable-energy-world	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
screamingmedia	cmls	-1.15%	$	open: 3.57	-0.04	4,139	$3.90	$3.38	$3.48	$5.78	$2.03		3.22	$146.40m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-1.15%	last trade: 3.44		change: -0.040								p/e ratio: 3.26					
smartmoney	cmls	(-1.15%)	3.44	$3.57	-0.04	248,127	$3.90	$3.38	$3.48	$5.78	$2.03			125,600	0.00%	$0.00		
stocknod	cmls	-1.149%	3.440 usd	3.570	-0.0400	248,027	3.900	3.380	3.480	5.780	2.030	36,103,867						
stockpickr	cmls	-1.15%	$3.44 -0.04 | -1.15%	3.57	-0.04	248.13k	3.90	3.38	3.48	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	-2.01%	3.41		-0.07													
streetinsider-com	cmls	1.15%	3.44	$3.57	-0.04	248,027	$3.90	$3.38	$3.48	$5.78	$2.03		3.21				$1.07	
thecramerreport	cmls		3.48	3.39	+0.08	278644	3.55	3.2108										
thestree	cmls	-1.15%	$3.44	3.57	-0.04	248127	3.9	3.38	3.48	-5.78	2.03	4.2522379e7		1.22753148e8				
tickerspy	cmls	-1.15%	$3.44	3.57	-0.04	248,127	3.90	3.38	3.48	5.78	2.03		3.3	147.9m	0.00%	$0.00		
tmx-quotemedia	cmls	-1.15%	3.440	3.570	-0.040	248,127	3.900	3.380	3.480	5.780	2.030	42,522,379	3.30	146,276,984			1.07	
updown	cmls	-1.15%	$3.44	$3.57	-$0.04	244,288	$3.90	$3.38	$3.48	$5.78	$2.03	42.52b	3.08	$148m				
wallstreetsurvivor	cmls	-1.15%	3.44	3.57	-0.04	244,188	3.90	3.38		5.78	2.03		3.30	$126m			0.69	
yahoo-finance	cmls	1.15%	3.44	3.62	0.04	248,127	3.90	3.38	3.48	5.78	2.03		3.23	146.28m			1.07	
ycharts-com	cmls	-2.01%	3.41		-0.07					5.78	2.03		3.19	144.99m	0.00%		1.07	
zacks	cmls	(-1.15%)	3.44		-0.04	vol.  248,127	3.90	3.38		5.78	2.03		4	147.98 m	0.00	0.00	.87	
advfn	fnsr	1.04	17.41	17.41	0.18	2064795	17.975	17.32										
barchart	fnsr	+1.04%	17.41	17.49	+0.18	2,064,795	17.97	17.32	17.23	46.09	11.98		13.40	$1.56 b			+1.02	
barrons	fnsr	1.04%	17.41	17.41	+0.18	2.065m	17.975	17.32				92.72 million		$1.65 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	1.045%	17.410	17.410	0.180	2,064,795	17.975	17.320		46.09	11.98	89.946mil	15.972	1,565.959mil			1.090	
boston-com	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
bostonmerchant	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
business-insider	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
chron	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
cio-com	fnsr	+1.04%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953	17.41	2b				
cnn-money	fnsr	+1.04%	17.41	17.41	+0.18	2,064,795	17.98	17.32	17.23				17.4	$1.6b				
easystockalterts	fnsr	1.03%	17.41	17.41	+0.18	2064795	17.98	17.32	17.23	46.09	11.98		17.41				1.00	
eresearch-fidelity-com	fnsr	1.04%	17.4100	17.4100	0.1800	2,064,795	17.9750	17.3200	17.2300	46.0900	11.9750	89,946,000	16.89	$1.55b				
finance-abc7-com	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
financial-content	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	1.0%	$17.41	17.41	0.18	2,064,795	17.98	17.32	17.23	46.09	11.97	90 mil	17.1	2 bil	0.0	0.00	1.02	
finviz	fnsr	1.04%	17.41			2,064,795			17.23	-62.23%	45.33%	89.95m	17.07	1.57b			1.02	
fool	fnsr	+1.04%	$17.41	$17.41	0.18	2,064,795	$17.98	$17.32	$17.23	$46.09	$11.98		17.60	$1.57b				
foxbusiness	fnsr		$17.41		+0.18	2,065,295			$17.23									
google-finance	fnsr	(1.04%)	17.41	17.41	+0.18	2.06m	17.98	17.32		46.09	11.98	89.95m	17.12	1.57b			1.02	
howthemarketworks	fnsr	1.045%	17.41	17.41	0.18	2,048,732	17.975	17.32	17.23									
hpcwire	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
insidestocks	fnsr	+1.04%	17.41	17.49	+0.18	2065200	17.98	17.32					price earnings ratio: 11.23					
investopedia	fnsr	+1.04 %	$17.41	17.41	+0.18				17.23									
investorguide	fnsr	+1.04%	17.41	17.49	+0.18		17.975	17.32		46.09	11.98		17.23	1.566b			1.00	
marketintellisearch	fnsr	1.04 %	$17.41	$17.49	0.18	2077.50k	$17.98	$17.32	$17.23			89.95m	16.89	1.55b	0.0 %		1.02	
marketwatch	fnsr	+1.04%	$17.41	open: 17.41	+0.18	19,937	$17.98	$17.32	$17.23	$46.09	$11.98		18.62	$1.65b			0.94	
minyanville	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
msn-money	fnsr	+1.04%	17.41	17.41	+0.18	2.06 mil	17.98	17.32	17.23	46.09	11.98	89.95 mil	17.41	1.58 bil			1.01	
nasdaq-com	fnsr	1.04%	$ 17.41	$ 17.41	0.18	2,064,795	$ 17.975	$ 17.32	$ 17.23	$ 46.09	$ 11.975	89,632,000	17.07	$ 1,560,493,120			$ 1.02	
optimum	fnsr	+1.04%	17.41 ( 4:30 pm edt)	17.41	+0.18	2,064,795	17.98	17.32	17.23	46.09	11.97	89.95m	17.4	1.6b			1.00	
paidcontent	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
pc-quote	fnsr	1.04%	17.41	17.41	0.18	2,064,795	17.975	17.32	17.23	46.09	11.98	89,016,065	17.23	1,549,770,000				
personal-wealth-biz	fnsr	+1.04%	17.41	17.49		2,065,295	17.975	17.32	17.23	46.09	11.98		17.23			0.00	1.00	
predictwallstreet	fnsr	+1.04%	17.41		+0.18	2,064,795												
raymond-james	fnsr	1.04	17.41	17.41	0.18	2,064,795	17.98	17.32	17.41	46.09	11.98		15.83				1.10	
renewable-energy-world	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
screamingmedia	fnsr	+1.04%	$	open: 17.41	+0.18	19,937	$17.98	$17.32	$17.23	$46.09	$11.98		18.62	$1.65b			0.94	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	+1.04%	last trade: 17.41		change: 0.180								p/e ratio: 17.23					
smartmoney	fnsr	(1.04%)	17.41	$17.41	0.18	2,064,795	$17.98	$17.32	$17.23	$46.09	$11.98			1,549,800	0.00%	$0.00		
stocknod	fnsr	+1.045%	17.41 usd	17.41	+0.1800	2,064,795	17.98	17.32	17.23	46.09	11.97	89,945,953						
stockpickr	fnsr	1.04%	$17.41 0.18 | 1.04%	17.41	0.18	2.06m	17.98	17.32	17.23	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	1.04%	17.41		+0.18													
streetinsider-com	fnsr	1.04%	17.41	$17.41	+0.18	2,064,795	$17.98	$17.32	$17.23	$46.09	$11.98		17.41				$1.00	
thecramerreport	fnsr		17.23	17.32	-0.32	2671228	17.75	17.18										
thestree	fnsr	1.04%	$17.41	17.41	0.18	2064795	17.98	17.32	17.23	-46.09	11.98	8.9945953e7		1.578551475e9				
tickerspy	fnsr	1.04%	$17.41	17.41	+0.18	2,064,795	17.98	17.32	17.23	46.09	11.97		17.2	1.5b	0.00%	$0.00		
tmx-quotemedia	fnsr	1.04%	17.410	17.410	0.180	2,065,295	17.975	17.320	17.230	46.090	11.975	89,945,953	17.20	1,565,959,042			1.00	
updown	fnsr	1.04%	$17.41	$17.41	$0.18	2,044,858	$17.98	$17.32	$17.23	$46.09	$11.98	89.63b	15.66	$1.55b				
wallstreetsurvivor	fnsr	1.04%	17.41	17.41	0.18	2,048,732	17.98	17.32		46.09	11.98		17.20	$2b			1.00	
yahoo-finance	fnsr	1.04%	17.41	17.49	0.18	2,064,795	17.98	17.32	17.23	46.09	11.98		17.41	1.57b			1.00	
ycharts-com	fnsr	+1.04%	17.41		+0.18					46.09	11.98		17.41	1.56b	0.00%		1.00	
zacks	fnsr	(1.04%)	17.41		0.18	vol.  2,064,795	17.98	17.32		46.09	11.98		13.15	1.55 b	0.00	0.00	1.31	
advfn	buse	2.52	5.29	5.21	0.13	146955	5.3	5.2										
barchart	buse	+2.52%	5.29	5.21	+0.13	157,111	5.30	5.20	5.16	5.66	3.94		16.22	$458.11 m	3.08%	$0.16	+0.32	
barrons	buse	2.52%	5.29	5.21	+0.13	142,461	5.30	5.20				66.40 million		$457.76 million	3.02%	$0.04		
bloomberg	buse	2.519%	5.290	5.210	0.130	146,955	5.300	5.200		5.70	4.04	86.597mil	16.531	458.096mil	3.025	0.040 regular cash	0.320	
boston-com	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
bostonmerchant	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
business-insider	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
chron	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
cio-com	buse	+2.52%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527	16.53	458m	3	0.16		
cnn-money	buse	+2.52%	5.29	5.21	+0.13	146,761	5.30	5.20	5.16				16.5	$458.1m	3.02%			
easystockalterts	buse	2.50%	5.29	5.21	+0.13	146855	5.30	5.20	5.16	5.70	4.04		16.53				0.32	
eresearch-fidelity-com	buse	2.52%	5.2900	5.2100	0.1300	146,955	5.3000	5.2000	5.1600	5.7000	4.0400	86,597,000	16.13	$446.84m	3.10%	$0.040000		
finance-abc7-com	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
financial-content	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
finapps-forbes-com	buse	2.5%	$5.29	5.21	0.13	146,955	5.30	5.20	5.16	5.70	4.04	87 mil	16.5	458 mil	3.0	0.16	0.32	
finviz	buse	2.52%	5.29			146,955			5.16	-6.53%	34.10%	86.60m	16.12	446.86m		0.16	0.32	
fool	buse	+2.52%	$5.29	$5.21	0.13	142,561	$5.30	$5.20	$5.16	$5.70	$4.04		16.20	$458.10m	4.40%	0.16		
foxbusiness	buse		$5.29		+0.13	159,637			$5.16									
google-finance	buse	(2.52%)	5.29	5.21	+0.13	146,955.00	5.30	5.20		5.70	4.04	86.60m	16.64	458.10m	3.02	0.04	0.32	
howthemarketworks	buse	2.519%	5.29	5.21	0.13	146,855	5.3	5.2	5.16									
hpcwire	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
insidestocks	buse	+2.52%	5.29	5.21	+0.13	159637	5.30	5.20										
investopedia	buse	+2.52 %	$5.29	5.21	+0.13				5.16									
investorguide	buse	+2.52%	5.29	5.21	+0.13		5.30	5.20		5.70	3.93		16.02	458.1m			0.322	
marketintellisearch	buse	2.52 %	$5.29	$5.25	0.13	141.40k	$5.30	$5.20	$5.16			86.60m	16.12	0.45b	3.1 %		0.32	
marketwatch	buse	+2.52%	$5.29	open: 5.21	+0.13	16,982	$5.30	$5.20	$5.16	$5.70	$4.04		19.16	$457.76m	3.02%	0.04	0.28	
minyanville	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
msn-money	buse	+2.52%	5.29	5.21	+0.13	146,955	5.30	5.20	5.16	5.70	4.04	86.60 mil	16.53	449.44 mil	3.08%	0.16	0.32	
nasdaq-com	buse	2.52%	$ 5.29	$ 5.21	0.13	146,955	$ 5.30	$ 5.20	$ 5.16	$ 5.70	$ 4.04	86,597,000	16.53	$ 458,098,130	3.1 %	$0.160000	$ 0.32	
optimum	buse	+2.52%	5.29 ( 4:00 pm edt)	5.21	+0.13	146,661	5.30	5.20	5.16	5.70	4.04	86.60m	16.5	458.1m	3.02	0.16	0.32	
paidcontent	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
pc-quote	buse	2.52%	5.29	5.21	0.13	159,637	5.3	5.2	5.16	5.70	4.04	84,468,904	16.125	446,841,000		0.04		
personal-wealth-biz	buse	+2.52%	5.29	5.25		159,637	5.30	5.20	5.16	5.70	3.93		16.02		3.10	0.16	0.322	
predictwallstreet	buse	+2.52%	5.29		+0.13	146,955												
raymond-james	buse	2.52	5.29	5.21	0.13	146,955	5.30	5.20	5.29	5.70	4.04		16.53				0.32	
renewable-energy-world	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
screamingmedia	buse	+2.52%	$	open: 5.21	+0.13	16,982	$5.30	$5.20	$5.16	$5.70	$4.04		19.16	$457.76m	3.02%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	+2.52%	last trade: 5.29		change: 0.130								p/e ratio: 16.02					
smartmoney	buse	(2.52%)	5.29	$5.21	0.13	146,955	$5.30	$5.20	$5.16	$5.70	$4.04			446,800	3.10%	$0.04		
stocknod	buse	+2.519%	5.290 usd	5.210	+0.1300	146,855	5.300	5.200	5.160	5.700	4.040	86,596,527						
stockpickr	buse	2.52%	$5.29 0.13 | 2.52%	5.21	0.13	146.96k	5.30	5.20	5.16	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	2.52%	5.29		+0.13													
streetinsider-com	buse	2.52%	5.29	$5.21	+0.13	146,855	$5.30	$5.20	$5.16	$5.70	$4.04		16.53				$0.32	
thecramerreport	buse		5.16	5.16	-0.03	79056	5.25	5.08										
thestree	buse	2.52%	$5.29	5.21	0.13	146955	5.3	5.2	5.16	-5.7	4.04	8.6596527e7		4.49435975e8				
tickerspy	buse	2.52%	$5.29	5.21	+0.13	146,955	5.30	5.20	5.16	5.70	4.04		16.1	447.0m	3.10%	$0.04		
tmx-quotemedia	buse	2.52%	5.290	5.210	0.130	159,637	5.300	5.200	5.160	5.700	4.040	86,596,527	16.10	458,095,628	3.101	0.040 usd	0.32	
updown	buse	2.52%	$5.29	$5.21	$0.13	142,461	$5.30	$5.20	$5.16	$5.70	$4.04	86.59b	16.12	$447m				
wallstreetsurvivor	buse	2.52%	5.29	5.21	0.13	146,855	5.30	5.20		5.70	4.04		16.10	$447m	3.10%	0.16 -	0.27	
yahoo-finance	buse	2.52%	5.29	5.25	0.13	146,955	5.30	5.20	5.16	5.70	4.04		16.43	458.09m	3.10%	0.16	0.32	
ycharts-com	buse	+2.52%	5.29		+0.13					5.70	4.04		16.53	458.11m	3.12%		0.32	
zacks	buse	(2.52%)	5.29		0.13	vol.  146,955	5.30	5.20		5.70	4.04		16.13	446.84 m	3.10	0.16	.32	
advfn	cpa	-0.77	68.66	69.41	-0.53	312571	69.87	68.5										
barchart	cpa	-0.77%	68.66	69.41	-0.53	312,571	69.87	68.50	69.19	70.56	43.76		12.60	$3.02 b	2.34%	$1.64	+6.12	
barrons	cpa	0.77%	68.66	69.41	-0.53	292,317	69.87	68.50				44.00 million		$3.22 billion	2.39%	$1.64		
bloomberg	cpa	-0.766%	68.660	69.410	-0.530	312,571	69.870	68.500		70.56	44.94	33.025mil	11.920	3,018.528mil	2.389	1.640 regular cash	5.760	
boston-com	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
bostonmerchant	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
business-insider	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
chron	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
cio-com	cpa	-0.77%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000		1b	2.3	1.64		
cnn-money	cpa	-0.77%	68.66	69.41	-0.53	312,571	69.87	68.50	69.19				31.8	$1.1b	2.39%			
easystockalterts	cpa	-0.76%	68.66	69.41	-0.53	312571	69.87	68.50	69.19	70.56	44.94						0.00	
eresearch-fidelity-com	cpa	-0.77%	68.6600	69.4100	-0.5300	312,571	69.8700	68.5000	69.1900	70.5600	44.9400	43,598,000	10.21	$3.02b	2.37%	$1.640000		
finance-abc7-com	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
finance-abc7chicago-com	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
financial-content	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
finapps-forbes-com	cpa	-0.8%	$68.66	69.41	-0.53	312,571	69.87	68.50	69.19	70.56	44.94	44 mil	11.2	3 bil	2.4	1.64	6.12	
finviz	cpa	-0.77%	68.66			312,571			69.19	-2.69%	56.92%	43.60m	10.83	2.99b		1.64	6.34	
fool	cpa	-0.77%	$68.66	$69.41	-0.53	312,571	$69.87	$68.50	$69.19	$70.56	$44.94		7.40	$3.02b	0.70%	1.64		
foxbusiness	cpa		$68.66		-0.53	312,571			$69.19									
google-finance	cpa	(-0.77%)	68.66	69.41	-0.53	312,571.00	69.87	68.50		70.56	44.94	43.34m	10.83	2.98b	2.39	1.64	6.34	
howthemarketworks	cpa	-0.766%	68.66	69.41	-0.53	312,571	69.87	68.5	69.19									
hpcwire	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
insidestocks	cpa	-0.77%	68.66	69.41	-0.53	312500	69.87	68.50					price earnings ratio: 12.76					
investopedia	cpa	-0.77 %	$68.66	69.41	-0.53				69.19									
investorguide	cpa	-0.77%	68.66	69.41	-0.53		69.87	68.50		70.56	42.60		11.54	3.018b			5.997	
marketintellisearch	cpa	-0.77 %	$68.66	$69.41	-0.53	280.20k	$69.87	$68.50	$69.19			43.60m	10.91	3.02b	2.37 %		6.34	
marketwatch	cpa	-0.77%	$68.66	open: 69.41	-0.53	27,986	$69.87	$68.50	$69.19	$70.56	$44.94		14.24	$3.23b	2.39%	1.64	4.82	
minyanville	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
msn-money	cpa	-0.77%	68.66	69.41	-0.53	312,571	69.87	68.50	69.19	70.56	44.94	43.60 mil	12.67	3.05 bil	2.34%	1.64	6.34	
nasdaq-com	cpa	0.77%	$ 68.66		0.53	312,571	$ 69.87	$ 68.50	$ 69.19	$ 70.56	$ 44.94	32,660,000	11.22	$ 2,242,435,600	2.37 %	$1.640000	$ 6.12	
optimum	cpa	-0.77%	68.66 ( 4:15 pm edt)	69.41	-0.53	312,571	69.87	68.50	69.19	70.56	44.94	15.75m		1.1b	2.39	1.64		
paidcontent	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
pc-quote	cpa	-0.77%	68.66	69.41	-0.53	312,571	69.87	68.5	69.19	70.56	44.94	33,279,927	12.76568	2,285,000,000		1.64		
personal-wealth-biz	cpa	-0.77%	68.66	69.41	-0.53	312,571	69.87	68.50	69.19	70.56	42.60		11.54		2.37	1.64	5.997	
predictwallstreet	cpa	-0.77%	68.66		-0.53	312,571												
raymond-james	cpa	-0.77	68.66	69.41	-0.53	312,571	69.87	68.50	68.66	70.56	44.94		11.22				6.12	
renewable-energy-world	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
screamingmedia	cpa	-0.77%	$	open: 69.41	-0.53	27,986	$69.87	$68.50	$69.19	$70.56	$44.94		14.24	$3.23b	2.39%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-0.77%	last trade: 68.66		change: -0.530								p/e ratio: 11.54					
smartmoney	cpa	(-0.77%)	68.66	$69.41	-0.53	312,571	$69.87	$68.50	$69.19	$70.56	$44.94			2,285,000	2.37%	$1.64		
stocknod	cpa	-0.7660%	68.66 usd	69.41	-0.5300	312,571	69.87	68.50	69.19	70.56	44.94	15,750,000						
stockpickr	cpa	-0.77%	$68.66 -0.53 | -0.77%	69.41	-0.53	312.57k	69.87	68.50	69.19	70.56	44.94							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	-0.81%	68.63		-0.56													
streetinsider-com	cpa	0.77%	68.66	$69.41	-0.53	312,571	$69.87	$68.50	$69.19	$70.56	$44.94						$0.00	
thecramerreport	cpa		69.19	69.86	-0.76	217947	70.24	69.07										
thestree	cpa	-0.77%	$68.66	69.41	-0.53	312571	69.87	68.5	69.19	-70.56	44.94	4.3963409e7		2.310118616e9				
tickerspy	cpa	-0.77%	$68.66	69.41	-0.53	312,571	69.87	68.50	69.19	70.56	44.94		12.8	3.0b	2.37%	$1.64		
tmx-quotemedia	cpa	-0.77%	68.660	69.410	-0.530	312,571	69.870	68.500	69.190	70.560	44.940	43,963,409	7.30	3,018,527,662	2.389	1.640 usd	9.49	
updown	cpa	-0.77%	$68.66	$69.41	-$0.53	290,617	$69.87	$68.50	$69.19	$70.56	$44.94	43.96b	10.29	$3.04b			6.73	
wallstreetsurvivor	cpa	-0.77%	68.66	69.41	-0.53	312,571	69.87	68.50		70.56	46.97		7.30	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	0.77%	68.66	69.41	0.53	312,571	69.87	68.50	69.19	70.56	44.94		11.45	3.02b	2.30%	1.64	6.00	
ycharts-com	cpa	-0.81%	68.63		-0.56					70.56	44.94		11.21	3.02b	2.32%		6.12	
zacks	cpa	(-0.77%)	68.66		-0.53	vol.  312,571	69.87	68.50		70.56	44.94		12.47	3.04 b	2.37	1.64	5.55	
advfn	gps	-0.16	18.72	18.86	-0.03	5041515	18.96	18.69										
barchart	gps	-0.16%	18.72	18.86	-0.03	5,041,515	18.96	18.69	18.75	23.58	16.27		10.13	$10.91 b	2.41%	$0.45	+1.84	
barrons	gps	0.16%	18.72	18.86	-0.03	5.038m	18.96	18.69				641.00 million		$10.45 billion	2.40%	$0.11		
bloomberg	gps	-0.160%	18.720	18.860	-0.030	5,041,515	18.960	18.690		23.73	16.62	550.426mil	10.174	10,303.980mil	2.269	0.112 regular cash	1.840	
boston-com	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
bostonmerchant	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
business-insider	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
chron	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
cio-com	gps	-0.16%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338	10.23	10b	2.4	0.45		
cnn-money	gps	-0.16%	18.72	18.86	-0.03	5,038,515	18.96	18.69	18.75				10.2	$10.3b	2.40%			
easystockalterts	gps	-0.16%	18.72	18.86	-0.03	5041515	18.96	18.69	18.75	23.73	16.62		10.23				1.83	
eresearch-fidelity-com	gps	-0.16%	18.7200	18.8600	-0.0300	5,041,515	18.9600	18.6900	18.7500	23.7300	16.6200	550,426,000	10.19	$10.32b	2.40%	$0.112500		
finance-abc7-com	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
financial-content	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
finapps-forbes-com	gps	-0.2%	$18.72	18.86	-0.03	5,041,515	18.96	18.69	18.75	23.73	16.62	550 mil	10.2	10 bil	2.4	0.45	1.84	
finviz	gps	-0.16%	18.72			5,038,515			18.75	-20.63%	15.07%	550.43m	10.17	10.30b		0.45	1.84	
fool	gps	-0.16%	$18.72	$18.86	-0.03	5,038,515	$18.96	$18.69	$18.75	$23.73	$16.62		10.20	$10.30b	1.80%	0.45		
foxbusiness	gps		$18.72		-0.03	5,041,515			$18.75									
google-finance	gps	(-0.16%)	18.72	18.86	-0.03	5.04m	18.96	18.69		23.73	16.62	550.43m	10.20	10.30b	2.40	0.11	1.84	
howthemarketworks	gps	-0.16%	18.72	18.86	-0.03	5,037,900	18.96	18.69	18.75									
hpcwire	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
insidestocks	gps	-0.16%	18.72	18.86	-0.03	5038400	18.96	18.69					price earnings ratio: 10.17					
investopedia	gps	-0.16 %	$18.72	18.86	-0.03				18.75									
investorguide	gps	-0.16%	18.72	18.86	-0.03		18.96	18.69		23.73	16.62		10.22	10.304b			1.835	
marketintellisearch	gps	-0.16 %	$18.72	$18.86	-0.03	4994.70k	$18.96	$18.69	$18.75			550.43m	10.19	10.32b	2.4 %		1.84	
marketwatch	gps	-0.16%	$18.83	open: 18.86	-0.03	12,011	$18.96	$18.69	$18.75	$23.73	$16.62		9.70	$10.45b	2.40%	0.11	1.93	
minyanville	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
msn-money	gps	-0.16%	18.72	18.86	-0.03	5.04 mil	18.96	18.69	18.75	23.73	16.62	550.43 mil	10.17	10.26 bil	2.41%	0.45	1.84	
nasdaq-com	gps	0.16%	$ 18.72		0.03	5,041,515	$ 18.96	$ 18.69	$ 18.75	$ 23.73	$ 16.62	582,680,000	10.17	$ 10,907,769,600	2.4 %	$0.450000	$ 1.84	
optimum	gps	-0.16%	18.72 ( 4:15 pm edt)	18.86	-0.03	5,041,515	18.96	18.69	18.75	23.73	16.62	550.43m	10.2	10.3b	2.40	0.45	1.83	
paidcontent	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
pc-quote	gps	-0.16%	18.72	18.86	-0.03	5,041,515	18.96	18.69	18.75	23.73	16.62	551,308,066	10.19022	10,320,487,000		0.1125		
personal-wealth-biz	gps	-0.16%	18.72	18.86	-0.03	5,041,515	18.96	18.69	18.75	23.73	16.62		10.22		2.27	0.426	1.835	
predictwallstreet	gps	-0.16%	18.72		-0.03	5,041,515												
raymond-james	gps	-0.16	18.72	18.86	-0.03	5,041,515	18.96	18.69	18.72	23.73	16.62		10.12				1.85	
renewable-energy-world	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
screamingmedia	gps	-0.16%	$	open: 18.86	-0.03	12,011	$18.96	$18.69	$18.75	$23.73	$16.62		9.70	$10.45b	2.40%	0.11	1.93	
scroli	gps	-0.16%	gps 18.72	18.86	-0.03	4,565,630	18.96	18.69	18.75	23.73	16.62		10.20				1.84	
simple-stock-quotes	gps	-0.16%	last trade: 18.72		change: -0.030								p/e ratio: 10.22					
smartmoney	gps	(-0.16%)	18.72	$18.86	-0.03	5,041,515	$18.96	$18.69	$18.75	$23.73	$16.62			10,320,500	2.40%	$0.11		
stocknod	gps	-0.1600%	18.72 usd	18.86	-0.0300	5,041,515	18.96	18.69	18.75	23.73	16.62	550,426,338						
stockpickr	gps	-0.16%	$18.72 -0.03 | -0.16%	18.86	-0.03	5.04m	18.96	18.69	18.75	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	-0.11%	18.73		-0.02													
streetinsider-com	gps	0.16%	18.72	$18.86	-0.03	5,041,515	$18.96	$18.69	$18.75	$23.73	$16.62		10.23				$1.83	
thecramerreport	gps		18.75	18.55	+0.11	5923740	18.95	18.50										
thestree	gps	-0.16%	$18.72	18.86	-0.03	5038515	18.96	18.69	18.75	-23.73	16.62	5.50426338e8		1.025994694e10				
tickerspy	gps	-0.16%	$18.72	18.86	-0.03	5,041,515	18.96	18.69	18.75	23.73	16.62		10.2	10.6b	2.40%	$0.11		
tmx-quotemedia	gps	-0.16%	18.720	18.860	-0.030	5,041,515	18.960	18.690	18.750	23.730	16.620	550,426,338	10.20	10,303,981,047	2.404	0.113 usd	1.83	
updown	gps	-0.16%	$18.72	$18.86	-$0.03	5,029,504	$18.96	$18.69	$18.75	$23.73	$16.62	584.49b	10.16	$10.32b				
wallstreetsurvivor	gps	-0.16%	18.72	18.86	-0.03	5,037,900	18.96	18.69		23.73	16.62		10.20	$10b	2.40%	0.40 -	1.88	
yahoo-finance	gps	0.16%	18.72	18.86	0.03	5,041,515	18.96	18.69	18.75	23.73	16.62		10.20	10.30b	2.40%	0.45	1.84	
ycharts-com	gps	-0.11%	18.73		-0.02					23.73	16.62		10.23	10.91b	2.50%		1.83	
zacks	gps	(-0.16%)	18.72		-0.03	vol.  5,041,515	18.96	18.69		23.73	16.62		10.19	10.32 b	2.40	0.45	1.84	
advfn	hwkn	2.07	37.43	36.81	0.76	12960	37.81	36.81										
barchart	hwkn	+2.07%	37.43	36.81	+0.76	14,915	37.81	36.81	36.67	49.81	25.34		17.85	$386.28 m	1.62%	$0.60	+1.96	
barrons	hwkn	2.07%	37.43	36.81	+0.76	12,660	37.81	36.81				10.35 million		$381.82 million	1.60%	$0.3		
bloomberg	hwkn	2.073%	37.430	36.810	0.760	12,960	37.810	36.810		50.18	25.53	10.326mil	18.082	386.496mil	1.870	0.300 regular cash	2.070	
boston-com	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
bostonmerchant	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
business-insider	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
chron	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
cio-com	hwkn	+2.07%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235	19.10	386m	1.6	0.6		
cnn-money	hwkn	+2.07%	37.43	36.81	+0.76	12,960	37.81	36.81	36.67				19.1	$385.9m	1.60%			
easystockalterts	hwkn	2.06%	37.43	36.81	+0.76	12960	37.81	36.81	36.67	50.18	25.31		19.10				1.96	
eresearch-fidelity-com	hwkn	2.07%	37.4300	36.8100	0.7600	12,960	37.8100	36.8100	36.6700	50.1800	25.6000	10,311,000	18.71	$378.10m	1.64%	$0.300000		
finance-abc7-com	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
finance-abc7chicago-com	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
financial-content	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
finapps-forbes-com	hwkn	2.1%	$37.43	36.81	0.76	12,960	37.81	36.81	36.67	50.18	25.60	10 mil		386 mil	1.9	0.70		
finviz	hwkn	2.07%	37.43			12,660			36.67	-24.85%	48.98%	10.31m	19.00	385.90m		0.60	1.97	
fool	hwkn	+2.07%	$37.43	$36.81	0.76	12,660	$37.81	$36.81	$36.67	$50.18	$25.60		18.80	$386.50m	2.80%	0.60		
foxbusiness	hwkn		$37.43		+0.76	12,960			$36.67									
google-finance	hwkn	(2.07%)	37.43	36.81	+0.76	12,960.00	37.81	36.81		50.18	25.60	10.33m	19.04	386.50m	1.60	0.30	1.97	
howthemarketworks	hwkn	2.073%	37.43	36.81	0.76	11,172	37.81	36.81	36.67									
hpcwire	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
insidestocks	hwkn	+2.07%	37.43	36.81	+0.76	12900	37.81	36.81										
investopedia	hwkn	+2.07 %	$37.43	36.81	+0.76				36.67									
investorguide	hwkn	+2.07%	37.43	37.81	+0.76		37.81	36.81		50.18	25.60		18.71	386.5m			1.96	
marketintellisearch	hwkn	2.07 %	$37.43	$37.81	0.76	7.20k	$36.81	$36.81	$36.67			10.31m	18.61	0.38b	1.64 %		1.97	
marketwatch	hwkn	+2.07%	$36.66	open: 36.81	+0.76	1,888	$37.81	$36.81	$36.67	$50.18	$25.60		19.08	$381.82m	1.60%	0.30	1.96	
minyanville	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
msn-money	hwkn	+2.07%	37.43	36.81	+0.76	12,960	37.81	36.81	36.67	50.18	25.60	10.31 mil	19.10	380.9 mil	1.62%	0.60	1.97	
nasdaq-com	hwkn	2.07%	$ 37.43	$ 36.81	0.76	12,960	$ 37.81	$ 36.81	$ 36.67	$ 50.18	$ 25.60	10,316,000	19.1	$ 386,127,880	1.64 %	$0.600000	$ 1.96	
optimum	hwkn	+2.07%	37.43 ( 4:30 pm edt)	36.81	+0.76	12,960	37.81	36.81	36.67	50.18	25.31	10.31m	19.1	385.9m	1.60	0.60	1.96	
paidcontent	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
pc-quote	hwkn	2.07%	37.43	36.81	0.76	12,960	37.81	36.81	36.67	50.18	25.60	10,101,640	18.70918	378,104,000		0.3		
personal-wealth-biz	hwkn	+2.07%	37.43	37.81		12,960	37.81	36.81	36.67	50.18	25.60		18.71		1.91	0.70	1.96	
predictwallstreet	hwkn	+2.07%	37.43		+0.76	12,960												
raymond-james	hwkn	2.07	37.43	36.81	0.76	12,960	37.81	36.81	37.43	50.18	25.60		18.90				1.98	
renewable-energy-world	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
screamingmedia	hwkn	+2.07%	$	open: 36.81	+0.76	1,888	$37.81	$36.81	$36.67	$50.18	$25.60		19.08	$381.82m	1.60%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	+2.07%	last trade: 37.43		change: 0.760								p/e ratio: 18.71					
smartmoney	hwkn	(2.07%)	37.43	$36.81	0.76	12,960	$37.81	$36.81	$36.67	$50.18	$25.60			378,100	1.64%	$0.30		
stocknod	hwkn	+2.073%	37.43 usd	36.81	+0.7600	12,960	37.81	36.81	36.67	50.18	25.31	10,311,235						
stockpickr	hwkn	2.07%	$37.43 0.76 | 2.07%	36.81	0.76	12.66k	37.81	36.81	36.67	50.18	25.60							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	2.07%	37.43		+0.76													
streetinsider-com	hwkn	2.07%	37.43	$36.81	+0.76	12,960	$37.81	$36.81	$36.67	$50.18	$25.31		19.10				$1.96	
thecramerreport	hwkn		36.67	37.11	-0.27	17992	37.52	36.49										
thestree	hwkn	2.07%	$37.43	36.81	0.76	12660	37.81	36.81	36.67	-50.18	25.6	1.032584e7		3.80897021e8				
tickerspy	hwkn	2.07%	$37.43	36.81	+0.76	12,960	37.81	36.81	36.67	50.18	25.60		18.7	377.9m	1.64%	$0.30		
tmx-quotemedia	hwkn	2.07%	37.430	36.810	0.760	12,960	37.810	36.810	36.670	50.180	25.600	10,325,840	18.70	386,496,191	1.603	0.300 usd	1.96	
updown	hwkn	2.07%	$37.43	$36.81	$0.76	11,072	$37.81	$36.81	$36.67	$50.18	$25.60	10.31b	18.52	$379m				
wallstreetsurvivor	hwkn	2.07%	37.43	36.81	0.76	11,172	37.81	36.81		50.18	30.01		18.70	$378m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	2.07%	37.43	37.81	0.76	12,960	36.81	36.81	36.67	50.18	24.04		19.10	386.46m	1.60%	0.60	1.96	
ycharts-com	hwkn	+2.07%	37.43		+0.76					50.18	25.31		19.10	386.28m	1.67%		1.96	
zacks	hwkn	(2.07%)	37.43		0.76	vol.  12,960	37.81	36.81		50.18	25.31		17.72	378.10 m	1.64	0.60	2.07	
advfn	cpe	1.46	6.96	6.9	0.1	595286	7.21	6.9										
barchart	cpe	+1.46%	6.96	6.90	+0.10	595,286	7.21	6.90	6.86	9.36	3.54		32.24	$272.14 m			+0.26	
barrons	cpe	1.46%	6.96	6.90	+0.10	588,800	7.21	6.90				29.48 million		$279.66 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	1.458%	6.960	6.900	0.100	595,286	7.210	6.900		9.36	3.54	39.113mil	32.820	272.227mil			0.212	
boston-com	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
bostonmerchant	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
business-insider	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
chron	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
cio-com	cpe	+1.46%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126	26.77	272m				
cnn-money	cpe	+1.46%	6.96	6.90	+0.10	595,286	7.21	6.90	6.86				26.8	$272.2m				
easystockalterts	cpe	1.45%	6.96	6.90	+0.10	595286	7.21	6.90	6.86	9.36	3.54		26.77				0.26	
eresearch-fidelity-com	cpe	1.46%	6.9600	6.9000	0.1000	595,286	7.2100	6.9000	6.8600	9.3600	3.5400	39,113,000	26.38	$268.32m				
finance-abc7-com	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
financial-content	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	1.5%	$6.96	6.90	0.10	595,286	7.21	6.90	6.86	9.36	3.54	39 mil	26.8	272 mil	0.0	0.00	0.26	
finviz	cpe	1.46%	6.96			595,286			6.86	-25.64%	96.61%	39.11m	25.78	272.21m			0.27	
fool	cpe	+1.46%	$6.96	$6.90	0.10	595,286	$7.21	$6.90	$6.86	$9.36	$3.54		26.00	$272.23m				
foxbusiness	cpe		$6.96		+0.10	595,286			$6.86									
google-finance	cpe	(1.46%)	6.96	6.90	+0.10	595,286.00	7.21	6.90		9.36	3.54	39.11m	25.63	272.23m			0.27	
howthemarketworks	cpe	1.458%	6.96	6.9	0.1	588,800	7.21	6.9	6.86									
hpcwire	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
insidestocks	cpe	+1.46%	6.96	6.90	+0.10	595200	7.21	6.90					price earnings ratio: 26.77					
investopedia	cpe	+1.46 %	$6.96	6.90	+0.10				6.86									
investorguide	cpe	+1.46%	6.96	6.90	+0.10		7.21	6.90		9.36	3.54		24.59	272.2m			0.279	
marketintellisearch	cpe	1.46 %	$6.96	$6.90	0.10	321.40k	$7.21	$6.90	$6.86			39.11m	25.41	0.27b	0.0 %		0.27	
marketwatch	cpe	+1.46%	$6.96	open: 6.90	+0.10	272,068	$7.21	$6.90	$6.86	$9.36	$3.54		27.86	$279.66m			0.25	
minyanville	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
msn-money	cpe	+1.46%	6.96	6.90	+0.10	595,286	7.21	6.90	6.86	9.36	3.54	39.11 mil	25.78	264.8 mil			0.27	
nasdaq-com	cpe	1.46%	$ 6.96		0.10	595,286	$ 7.21	$ 6.90	$ 6.86	$ 9.36	$ 3.54	39,113,000	26.77	$ 272,226,480			$ 0.26	
optimum	cpe	+1.46%	6.96 ( 4:15 pm edt)	6.90	+0.10	595,286	7.21	6.90	6.86	9.36	3.54	39.11m	26.8	272.2m			0.26	
paidcontent	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
pc-quote	cpe	1.46%	6.96	6.9	0.10	595,286	7.21	6.9	6.86	9.36	3.54	38,551,034	25.40741	268,315,000				
personal-wealth-biz	cpe	+1.46%	6.96	6.90		595,286	7.21	6.90	6.86	9.36	3.54		24.59			0.00	0.279	
predictwallstreet	cpe	+1.46%	6.96		+0.10	595,286												
raymond-james	cpe	1.46	6.96	6.90	0.10	595,286	7.21	6.90	6.96	9.36	3.54		24.86				0.28	
renewable-energy-world	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
screamingmedia	cpe	+1.46%	$	open: 6.90	+0.10	272,068	$7.21	$6.90	$6.86	$9.36	$3.54		27.86	$279.66m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	+1.46%	last trade: 6.96		change: 0.100								p/e ratio: 24.59					
smartmoney	cpe	(1.46%)	6.96	$6.90	0.10	595,286	$7.21	$6.90	$6.86	$9.36	$3.54			268,300	0.00%	$0.00		
stocknod	cpe	+1.458%	6.960 usd	6.900	+0.1000	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126						
stockpickr	cpe	1.46%	$6.96 0.10 | 1.46%	6.90	0.10	595.29k	7.21	6.90	6.86	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	1.46%	6.96		+0.10													
streetinsider-com	cpe	1.46%	6.96	$6.90	+0.10	595,286	$7.21	$6.90	$6.86	$9.36	$3.54		26.77				$0.26	
thecramerreport	cpe		6.86	6.69	+0.09	377280	7.10	6.69										
thestree	cpe	1.46%	$6.96	6.9	0.1	595286	7.21	6.9	6.86	-9.36	3.54	3.9113126e7		2.64795863e8				
tickerspy	cpe	1.46%	$6.96	6.90	+0.10	595,286	7.21	6.90	6.86	9.36	3.54		25.4	268.4m	0.00%	$0.00		
tmx-quotemedia	cpe	1.46%	6.960	6.900	0.100	595,286	7.210	6.900	6.860	9.360	3.540	39,113,126	26.40	272,227,357			0.26	
updown	cpe	1.46%	$6.96	$6.90	$0.10	323,218	$7.21	$6.90	$6.86	$9.36	$3.54	39.11b	23.91	$268m				
wallstreetsurvivor	cpe	1.46%	6.96	6.90	0.10	588,800	7.21	6.90		22.98	3.54		26.40	$268m			0.28	
yahoo-finance	cpe	1.46%	6.96	6.90	0.10	595,286	7.21	6.90	6.86	9.36	3.54		24.95	272.23m			0.28	
ycharts-com	cpe	+1.46%	6.96		+0.10					9.36	3.54		25.78	272.14m	0.00%		0.27	
zacks	cpe	(1.46%)	6.96		0.10	vol.  595,286	7.21	6.90		9.36	3.54		32.67	268.32 m	0.00	0.00	.21	
advfn	cpn	1.36	16.34	16.18	0.22	3065641	16.45	16.15										
barchart	cpn	+1.36%	16.34	16.18	+0.22	3,065,641	16.45	16.15	16.12	17.10	11.88		79.40	$7.26 b			-0.45	
barrons	cpn	1.36%	16.34	16.18	+0.22	3.063m	16.45	16.15				487.29 million		$7.33 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	1.365%	16.340	16.180	0.220	3,065,641	16.450	16.150		17.10	11.88	445.841mil	56.345	7,285.037mil			0.290	
boston-com	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
bostonmerchant	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
business-insider	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
chron	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
cio-com	cpn	+1.36%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678		7b				
cnn-money	cpn	+1.36%	16.34	16.18	+0.22	3,065,641	16.45	16.15	16.12				nm	$7.3b				
easystockalterts	cpn	1.36%	16.34	16.18	+0.22	3065641	16.45	16.15	16.12	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	1.36%	16.3400	16.1800	0.2200	3,065,641	16.4500	16.1500	16.1200	17.1000	11.8800	445,841,000	nm	$7.19b				
finance-abc7-com	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
financial-content	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	1.4%	$16.34	16.18	0.22	3,065,641	16.45	16.15	16.12	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	1.36%	16.34			3,065,641			16.12	-4.44%	37.54%	444.53m		7.26b			-0.83	
fool	cpn	+1.36%	$16.34	$16.18	0.22	3,057,641	$16.45	$16.15	$16.12	$17.10	$11.88		0.00	$7.29b				
foxbusiness	cpn		$16.34		+0.22	3,065,641			$16.12									
google-finance	cpn	(1.36%)	16.34	16.18	+0.22	3.07m	16.45	16.15		17.10	11.88	445.84m		7.29b			-0.83	
howthemarketworks	cpn	1.365%	16.34	16.18	0.22	3,063,041	16.45	16.15	16.12									
hpcwire	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
insidestocks	cpn	+1.36%	16.34	16.18	+0.22	3065600	16.45	16.15										
investopedia	cpn	+1.36 %	$16.34	16.18	+0.22				16.12									
investorguide	cpn	+1.36%	16.34	16.18	+0.22		16.45	16.15		17.10	11.88			7.285b			-0.448	
marketintellisearch	cpn	1.36 %	$16.34	$16.18	0.22	3045.60k	$16.45	$16.15	$16.12			444.53m	0.00	7.17b	0.0 %		-0.83	
marketwatch	cpn	+1.36%	$16.34	open: 16.18	+0.22	11,888	$16.45	$16.15	$16.12	$17.10	$11.88			$7.33b				
minyanville	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
msn-money	cpn	+1.36%	16.34	16.18	+0.22	3.07 mil	16.45	16.15	16.12	17.10	11.88	928.04 mil	-19.45	7.08 bil			-0.45	
nasdaq-com	cpn	1.36%	$ 16.34		0.22	3,065,641	$ 16.45	$ 16.15	$ 16.12	$ 17.10	$ 11.88	445,841,000		$ 7,285,041,940			$ -0.45	
optimum	cpn	+1.36%	16.34 ( 4:15 pm edt)	16.18	+0.22	3,065,641	16.45	16.15	16.12	16.89	11.88	445.84m		7.3b			-0.83	
paidcontent	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
pc-quote	cpn	1.36%	16.34	16.18	0.22	3,065,641	16.45	16.15	16.12	17.10	11.88	439,838,250	-19.19048	7,186,957,000				
personal-wealth-biz	cpn	+1.36%	16.34	16.18		3,065,641	16.45	16.15	16.12	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+1.36%	16.34		+0.22	3,065,641												
raymond-james	cpn	1.36	16.34	16.18	0.22	3,065,641	16.45	16.15	16.34	17.10	11.88						-0.83	
renewable-energy-world	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
screamingmedia	cpn	+1.36%	$	open: 16.18	+0.22	11,888	$16.45	$16.15	$16.12	$17.10	$11.88			$7.33b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+1.36%	last trade: 16.34		change: 0.220													
smartmoney	cpn	(1.36%)	16.34	$16.18	0.22	3,065,641	$16.45	$16.15	$16.12	$17.10	$11.88			7,187,000	0.00%	$0.00		
stocknod	cpn	+1.365%	16.34 usd	16.18	+0.2200	3,065,641	16.45	16.15	16.12	16.89	11.88	445,840,678						
stockpickr	cpn	1.36%	$16.34 0.22 | 1.36%	16.18	0.22	3.07m	16.45	16.15	16.12	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	1.43%	16.35		+0.23													
streetinsider-com	cpn	1.36%	16.34	$16.18	+0.22	3,065,641	$16.45	$16.15	$16.12	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.12	15.81	+0.24	3419549	16.23	15.74										
thestree	cpn	1.36%	$16.34	16.18	0.22	3065641	16.45	16.15	16.12	-17.1	11.88	4.45840678e8		7.079949967e9				
tickerspy	cpn	1.36%	$16.34	16.18	+0.22	3,065,641	16.45	16.15	16.12	17.10	11.88		-19.2	7.1b	0.00%	$0.00		
tmx-quotemedia	cpn	1.36%	16.340	16.180	0.220	3,065,641	16.450	16.150	16.120	17.100	11.880	445,840,678		7,285,036,679			-0.45	
updown	cpn	1.36%	$16.34	$16.18	$0.22	3,054,063	$16.45	$16.15	$16.12	$17.10	$11.88	445.84b		$7.18b				
wallstreetsurvivor	cpn	1.36%	16.34	16.18	0.22	3,063,041	16.45	16.15		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.36%	16.34	16.18	0.22	3,065,641	16.45	16.15	16.12	17.10	11.88			7.29b			-0.45	
ycharts-com	cpn	+1.43%	16.35		+0.23					17.10	11.88			7.27b	0.00%		-0.45	
zacks	cpn	(1.36%)	16.34		0.22	vol.  3,065,641	16.45	16.15		17.10	11.88		80.6	7.19 b	0.00	0.00	.2	
advfn	lsi	-0.88	6.77	6.88	-0.06	7036683	6.93	6.73										
barchart	lsi	-0.88%	6.77	6.88	-0.06	7,036,683	6.93	6.73	6.83	7.74	3.89		18.66	$4.17 b			+0.05	
barrons	lsi	0.88%	6.77	6.88	-0.06	7.032m	6.93	6.73				646.32 million		$4.40 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-0.878%	6.770	6.880	-0.060	7,036,683	6.930	6.730		7.74	3.89	605.650mil	45.133	4,100.254mil			0.150	
boston-com	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
bostonmerchant	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
business-insider	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
chron	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
cio-com	lsi	-0.88%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469	112.83	4b				
cnn-money	lsi	-0.88%	6.77	6.88	-0.06	6,986,135	6.93	6.73	6.83				112.8	$4.2b				
easystockalterts	lsi	-0.87%	6.77	6.88	-0.06	7031883	6.93	6.73	6.83	7.74	3.89		112.83				0.06	
eresearch-fidelity-com	lsi	-0.88%	6.7700	6.8800	-0.0600	7,036,683	6.9300	6.7300	6.8300	7.7400	3.8900	605,650,000	113.83	$4.14b				
finance-abc7-com	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
financial-content	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-0.9%	$6.77	6.88	-0.06	7,036,683	6.93	6.73	6.83	7.74	3.89	606 mil	135.4	4 bil	0.0	0.00	0.05	
finviz	lsi	-0.88%	6.77			7,031,883			6.83	-12.53%	74.04%	605.65m	75.89	4.14b			0.09	
fool	lsi	-0.88%	$6.77	$6.88	-0.06	7,031,883	$6.93	$6.73	$6.83	$7.74	$3.89		141.80	$4.10b				
foxbusiness	lsi		$6.77		-0.06	7,036,883			$6.83									
google-finance	lsi	(-0.88%)	6.77	6.88	-0.06	7.04m	6.93	6.73		7.74	3.89	605.65m	79.63	4.10b			0.09	
howthemarketworks	lsi	-0.878%	6.77	6.88	-0.06	7,031,883	6.93	6.73	6.83									
hpcwire	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
insidestocks	lsi	-0.88%	6.77	6.88	-0.06	7036683	6.93	6.73					price earnings ratio: 14.10					
investopedia	lsi	-0.88 %	$6.77	6.88	-0.06				6.83									
investorguide	lsi	-0.88%	6.77	6.89	-0.06		6.93	6.73		7.70	3.89		155.23	4.100b			0.044	
marketintellisearch	lsi	-0.88 %	$6.77	$6.89	-0.06	6954.30k	$6.93	$6.73	$6.83			605.65m	75.89	4.14b	0.0 %		0.09	
marketwatch	lsi	-0.88%	$6.75	open: 6.88	-0.06	50,923	$6.93	$6.73	$6.83	$7.74	$3.89		118.36	$4.40b			0.06	
minyanville	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
msn-money	lsi	-0.88%	6.77	6.88	-0.06	7.04 mil	6.93	6.73	6.83	7.74	3.89	605.65 mil	96.71	4.29 bil			0.04	
nasdaq-com	lsi	0.88%	$ 6.77		0.06	7,031,883	$ 6.93	$ 6.73	$ 6.83	$ 7.74	$ 3.89	605,650,000	135.4	$ 4,100,250,500			$ 0.05	
optimum	lsi	-0.88%	6.77 ( 4:00 pm edt)	6.88	-0.06	7,031,883	6.93	6.73	6.83	7.74	3.89	605.65m	112.8	4.1b			0.06	
paidcontent	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
pc-quote	lsi	-0.88%	6.77	6.88	-0.06	7,036,683	6.93	6.73	6.83	7.74	3.89	611,017,637	97.57143	4,136,589,000				
personal-wealth-biz	lsi	-0.88%	6.77	6.89	-0.06	7,036,883	6.93	6.73	6.83	7.70	3.89		155.23			0.00	0.044	
predictwallstreet	lsi	-0.88%	6.77		-0.06	7,036,683												
raymond-james	lsi	-0.88	6.77	6.88	-0.06	7,036,683	6.93	6.73	6.77	7.74	3.89		112.83				0.06	
renewable-energy-world	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
screamingmedia	lsi	-0.88%	$	open: 6.88	-0.06	50,723	$6.93	$6.73	$6.83	$7.74	$3.89		118.36	$4.40b			0.06	
scroli	lsi	-0.88%	lsi 6.77	6.88	-0.06	6,428,909	6.93	6.73	6.83	7.74	3.89		79.63				0.09	
simple-stock-quotes	lsi	-0.88%	last trade: 6.77		change: -0.060								p/e ratio: 155.23					
smartmoney	lsi	(-0.88%)	6.77	$6.88	-0.06	7,036,683	$6.93	$6.73	$6.83	$7.74	$3.89			4,136,600	0.00%	$0.00		
stocknod	lsi	-0.8785%	6.770 usd	6.880	-0.0600	7,036,683	6.930	6.730	6.830	7.700	3.890	605,650,469						
stockpickr	lsi	-0.88%	$6.77 -0.06 | -0.88%	6.88	-0.06	7.03m	6.93	6.73	6.83	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	-1.02%	6.76		-0.07													
streetinsider-com	lsi	0.88%	6.77	$6.88	-0.06	7,031,883	$6.93	$6.73	$6.83	$7.74	$3.89		112.83				$0.06	
thecramerreport	lsi		6.83	7.04	-0.26	6995057	7.04	6.80										
thestree	lsi	-0.88%	$6.77	6.88	-0.06	7031883	6.93	6.73	6.83	-7.74	3.89	6.05650469e8		4.294061825e9				
tickerspy	lsi	-0.88%	$6.77	6.88	-0.06	7,031,883	6.93	6.73	6.83	7.74	3.89		97.6	4.1b	0.00%	$0.00		
tmx-quotemedia	lsi	-0.88%	6.770	6.880	-0.060	7,036,883	6.930	6.730	6.830	7.740	3.890	605,650,469	136.60	4,100,253,675			0.05	
updown	lsi	-0.88%	$6.77	$6.88	-$0.06	6,985,435	$6.93	$6.73	$6.83	$7.74	$3.89	605.65b	155.55	$4.13b				
wallstreetsurvivor	lsi	-0.88%	6.77	6.88	-0.06	7,031,883	6.93	6.73		7.74	4.01		136.60	$4b			0.06	
yahoo-finance	lsi	0.88%	6.77	6.89	0.06	7,036,683	6.93	6.73	6.83	7.74	3.89		153.86	4.10b			0.04	
ycharts-com	lsi	-1.02%	6.76		-0.07					7.74	3.89		135.20	4.16b	0.00%		0.05	
zacks	lsi	(-0.88%)	6.77		-0.06	vol.  7,036,683	6.93	6.73		7.74	3.89		17.97	4.14 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
business-insider	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
chron	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
cio-com	ptv	+3.03%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.00	+0.00	100	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
financial-content	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	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	(3.03%)	0.170	0.17	+0.005	65,000.00	0.17	0.17		0.31	0.16	145.44m		24.72m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	1.77 %	$1.15	$1.21	0.02	317.00k	$1.21	$1.14	$1.13						%			
marketwatch	ptv	+3.03%	$0.17	open: 0.17	+0.0050	65,000	$0.17	$0.17	$0.17	$0.31	$0.16			$24.28m				
minyanville	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	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	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
screamingmedia	ptv	+3.03%	$	open: 0.17	+0.0050	65,000	$0.17	$0.17	$0.17	$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	+3.030%	0.1700 cad	0.1700	+0.0050	65,000	0.1700	0.1700	0.1650	0.3050	0.1550	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$5.00		100	$33.23	$33.23	$33.23	$33.22	$21.55		18.36				$1.81	
thecramerreport	ptv		0.00															
thestree	ptv	0.06%	$33.23	33.24	0.02	7499619	33.25	33.23	33.21	-33.25	21.55	1.33166172e8		4.425111896e9				
tickerspy	ptv	0.00%	$33.23	0.00	0.00		0.00	0.00	33.23	33.25	21.55		16.3		0.00%	$0.00		
tmx-quotemedia	ptv	0.00%	33.230		0.00	0			33.230	33.250	28.100	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv	(5.88%)	0.17		0.01	vol.  65,000	0.17	0.17		0.31	0.16							
advfn	casc	3.56	53.24	51.88	1.83	77809	54.52	51.57										
barchart	casc	+3.56%	53.24	51.88	+1.83	77,809	54.52	51.57	51.41	54.52	27.17		15.11	$584.04 m	1.55%	$0.80	+2.87	
barrons	casc	3.56%	53.24	51.88	+1.83	76,249	54.52	51.57				11.10 million		$583.04 million	1.50%	$0.2		
bloomberg	casc	3.560%	53.240	51.880	1.830	77,809	54.520	51.570		54.52	27.55	11.057mil	15.892	588.674mil	1.124	0.200 regular cash	3.350	
boston-com	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
bostonmerchant	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
business-insider	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
chron	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
cio-com	casc	+3.56%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982	18.55	589m	1.5	0.8		
cnn-money	casc	+3.56%	53.24	51.88	+1.83	77,809	54.52	51.57	51.41				18.6	$588.7m	1.50%			
easystockalterts	casc	3.53%	53.24	51.88	+1.83	77809	54.52	51.57	51.41	53.53	27.55		18.55				2.87	
eresearch-fidelity-com	casc	3.56%	53.2400	51.8800	1.8300	77,809	54.5200	51.5700	51.4100	53.5300	27.5500	11,057,000	17.91	$568.44m	1.56%	$0.200000		
finance-abc7-com	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
finance-abc7chicago-com	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
financial-content	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
finapps-forbes-com	casc	3.6%	$53.24	51.88	1.83	77,809	54.52	51.57	51.41	53.53	27.55	11 mil	18.5	589 mil	1.5	0.80	2.87	
finviz	casc	3.56%	53.24			77,809			51.41	-0.54%	95.97%	11.06m	18.55	588.83m		0.80	2.87	
fool	casc	+3.56%	$53.24	$51.88	1.83	76,249	$54.52	$51.57	$51.41	$53.53	$27.55		18.00	$588.67m	0.10%	0.80		
foxbusiness	casc		$53.24		+1.83	77,809			$51.41									
google-finance	casc	(3.56%)	53.24	51.88	+1.83	77,809.00	54.52	51.57		54.52	27.55	11.06m	18.52	588.67m	1.50	0.20	2.87	
howthemarketworks	casc	3.56%	53.24	51.88	1.83	76,249	54.52	51.57	51.41									
hpcwire	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
insidestocks	casc	+3.56%	53.24	51.88	+1.83	76249	54.52	51.57										
investopedia	casc	+3.56 %	$53.24	51.88	+1.83				51.41									
investorguide	casc	+3.56%	53.24	51.88	+1.83		54.52	51.57		53.53	27.55		17.79	588.6m			2.89	
marketintellisearch	casc	3.56 %	$53.24	$51.88	1.83	74.90k	$54.52	$51.57	$51.41			11.06m	17.91	0.57b	1.56 %		2.87	
marketwatch	casc	+3.56%	$53.24	open: 51.88	+1.83	1,560	$54.52	$51.57	$51.41	$54.52	$27.55		18.66	$583.04m	1.50%	0.20	2.85	
minyanville	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
msn-money	casc	+3.56%	53.24	51.88	+1.83	77,809	54.52	51.57	51.41	53.53	27.55	11.06 mil	18.49	571.31 mil	1.55%	0.80	2.88	
optimum	casc	+3.56%	53.24 ( 4:15 pm edt)	51.88	+1.83	77,809	54.52	51.57	51.41	53.53	27.55	11.06m	18.6	588.7m	1.50	0.80	2.87	
paidcontent	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
pc-quote	casc	3.56%	53.24	51.88	1.83	77,809	54.52	51.57	51.41	53.53	27.55	10,676,942	17.85069	568,440,000		0.2		
personal-wealth-biz	casc	+3.56%	53.24	51.88		77,809	54.52	51.57	51.41	53.53	27.55		17.79		1.17	0.60	2.89	
predictwallstreet	casc	+3.56%	53.24		+1.83	77,809												
raymond-james	casc	3.56	53.24	51.88	1.83	77,809	54.52	51.57	53.24	53.53	27.55		18.05				2.95	
renewable-energy-world	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
screamingmedia	casc	+3.56%	$	open: 51.88	+1.83	1,560	$54.52	$51.57	$51.41	$54.52	$27.55		18.66	$583.04m	1.50%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+3.56%	last trade: 53.24		change: 1.830								p/e ratio: 17.79					
smartmoney	casc	(3.56%)	53.24	$51.88	1.83	77,809	$54.52	$51.57	$51.41	$53.53	$27.55			568,400	1.56%	$0.20		
stocknod	casc	+3.560%	53.24 usd	51.88	+1.830	77,809	54.52	51.57	51.41	53.53	27.55	11,056,982						
stockpickr	casc	3.56%	$53.24 1.83 | 3.56%	51.88	1.83	77.81k	54.52	51.57	51.41	53.53	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	3.68%	53.30		+1.89													
streetinsider-com	casc	3.56%	53.24	$51.88	+1.83	77,809	$54.52	$51.57	$51.41	$53.53	$27.55		18.55				$2.87	
thecramerreport	casc		51.41	51.25	-0.26	68910	52.83	51.08										
thestree	casc	3.56%	$53.24	51.88	1.83	77809	54.52	51.57	51.41	-53.53	27.55	1.1056982e7		5.7131426e8				
tickerspy	casc	3.56%	$53.24	51.88	+1.83	77,809	54.52	51.57	51.41	53.53	27.55		17.9	568.4m	1.56%	$0.20		
tmx-quotemedia	casc	3.56%	53.240	51.880	1.830	77,809	54.520	51.570	51.410	54.520	27.550	11,056,982	17.90	588,673,722	1.503	0.200 usd	2.87	
updown	casc	3.56%	$53.24	$51.88	$1.83	76,249	$54.52	$51.57	$51.41	$53.53	$27.55	10.97b	17.43	$568m				
wallstreetsurvivor	casc	3.56%	53.24	51.88	1.83	76,249	54.52	51.57		53.53	27.55		17.90	$568m	1.60%	0.27 -	1.93	
yahoo-finance	casc	3.56%	53.24	51.88	1.83	77,809	54.52	51.57	51.41	54.52	27.55		18.42	588.62m	1.50%	0.80	2.89	
ycharts-com	casc	+3.68%	53.30		+1.89					53.53	27.55		18.51	584.70m	1.74%		2.88	
zacks	casc	(3.56%)	53.24		1.83	vol.  77,809	54.52	51.57		54.52	27.55		15.03	568.44 m	1.56	0.80	3.42	
advfn	sivb	0.47	60.33	60.39	0.28	365533	61.03	60.12										
barchart	sivb	+0.47%	60.33	60.39	+0.28	365,533	61.03	60.12	60.05	61.63	36.72		27.21	$2.56 b			+2.56	
barrons	sivb	0.47%	60.33	60.39	+0.28	365,533	61.03	60.12				42.48 million		$2.62 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	0.466%	60.330	60.390	0.280	365,533	61.030	60.120		61.63	36.72	42.887mil	23.566	2,587.370mil			2.560	
boston-com	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
bostonmerchant	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
business-insider	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
chron	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
cio-com	sivb	+0.47%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953	23.57	3b				
cnn-money	sivb	+0.47%	60.33	60.39	+0.28	365,533	61.03	60.12	60.05				23.6	$2.6b				
easystockalterts	sivb	0.46%	60.33	60.39	+0.28	365533	61.03	60.12	60.05	61.63	36.72		23.57				2.56	
eresearch-fidelity-com	sivb	0.47%	60.3300	60.3900	0.2800	365,533	61.0300	60.1200	60.0500	61.6300	36.7200	42,887,000	23.46	$2.58b				
finance-abc7-com	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
financial-content	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	0.5%	$60.33	60.39	0.28	365,533	61.03	60.12	60.05	61.63	36.72	43 mil	23.6	3 bil	0.0	0.00	2.56	
finviz	sivb	0.47%	60.33			365,533			60.05	-2.11%	64.30%	42.89m	23.66	2.59b			2.55	
fool	sivb	+0.47%	$60.33	$60.39	0.28	358,217	$61.03	$60.12	$60.05	$61.63	$36.72		23.60	$2.59b				
foxbusiness	sivb		$60.33		+0.28	365,533			$60.05									
google-finance	sivb	(0.47%)	60.33	60.39	+0.28	365,533.00	61.03	60.12		61.63	36.72	42.89m	23.62	2.59b			2.55	
howthemarketworks	sivb	0.466%	60.33	60.39	0.28	365,233	61.03	60.12	60.05									
hpcwire	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
insidestocks	sivb	+0.47%	60.33	60.39	+0.28	365500	61.03	60.12					price earnings ratio: 22.34					
investopedia	sivb	+0.47 %	$60.33	60.39	+0.28				60.05									
investorguide	sivb	+0.47%	60.33	60.74	+0.28		61.03	60.12		60.73	36.72		23.44	2.587b			2.562	
marketintellisearch	sivb	0.47 %	$60.33	$60.74	0.28	375.10k	$61.03	$60.39	$60.05			42.89m	23.55	2.58b	0.0 %		2.55	
marketwatch	sivb	+0.47%	$60.33	open: 60.39	+0.28	11,055	$61.03	$60.12	$60.05	$61.63	$36.72		23.95	$2.62b			2.52	
minyanville	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
msn-money	sivb	+0.47%	60.33	60.39	+0.28	365,533	61.03	60.12	60.05	61.63	36.72	42.89 mil	23.57	2.59 bil			2.56	
nasdaq-com	sivb	0.47%	$ 60.33	$ 60.39	0.28	365,533	$ 61.03	$ 60.12	$ 60.05	$ 61.63	$ 36.72	42,887,000	23.57	$ 2,587,372,710			$ 2.56	
optimum	sivb	+0.47%	60.33 ( 4:30 pm edt)	60.39	+0.28	365,533	61.03	60.12	60.05	61.63	36.72	42.89m	23.6	2.6b			2.56	
paidcontent	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
pc-quote	sivb	0.47%	60.33	60.39	0.28	365,533	61.03	60.12	60.05	61.63	36.72	42,687,958	23.45703	2,575,365,000				
personal-wealth-biz	sivb	+0.47%	60.33	60.74		365,533	61.03	60.12	60.05	60.73	36.72		23.44			0.00	2.562	
predictwallstreet	sivb	+0.47%	60.33		+0.28	365,533												
raymond-james	sivb	0.47	60.33	60.39	0.28	365,533	61.03	60.12	60.33	61.63	36.72		23.12				2.61	
renewable-energy-world	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
screamingmedia	sivb	+0.47%	$	open: 60.39	+0.28	11,055	$61.03	$60.12	$60.05	$61.63	$36.72		23.95	$2.62b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	+0.47%	last trade: 60.33		change: 0.280								p/e ratio: 23.44					
smartmoney	sivb	(0.47%)	60.33	$60.39	0.28	365,533	$61.03	$60.12	$60.05	$61.63	$36.72			2,575,400	0.00%	$0.00		
stocknod	sivb	+0.4663%	60.33 usd	60.39	+0.2800	365,533	61.03	60.12	60.05	61.63	36.72	42,886,953						
stockpickr	sivb	0.47%	$60.33 0.28 | 0.47%	60.39	0.28	365.53k	61.03	60.12	60.05	61.63	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	0.40%	60.29		+0.24													
streetinsider-com	sivb	0.47%	60.33	$60.39	+0.28	365,533	$61.03	$60.12	$60.05	$61.63	$36.72		23.57				$2.56	
thecramerreport	sivb		60.05	60.32	-0.36	375536	60.99	59.92										
thestree	sivb	0.47%	$60.33	60.39	0.28	365533	61.03	60.12	60.05	-61.63	36.72	4.2886953e7		2.590800831e9				
tickerspy	sivb	0.47%	$60.33	60.39	+0.28	365,533	61.03	60.12	60.05	61.63	36.72		23.5	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	0.47%	60.330	60.390	0.280	365,533	61.030	60.120	60.050	61.630	36.720	42,886,953	23.50	2,587,369,874			2.56	
updown	sivb	0.47%	$60.33	$60.39	$0.28	354,198	$61.03	$60.12	$60.05	$61.63	$36.72	42.88b	23.08	$2.57b				
wallstreetsurvivor	sivb	0.47%	60.33	60.39	0.28	365,233	61.03	60.12		61.63	36.72		23.50	$3b			2.24	
yahoo-finance	sivb	0.47%	60.33	60.74	0.28	365,533	61.03	60.12	60.05	61.63	36.72		23.55	2.59b			2.56	
ycharts-com	sivb	+0.40%	60.29		+0.24					61.63	36.72		23.55	2.56b	0.00%		2.56	
zacks	sivb	(0.47%)	60.33		0.28	vol.  365,533	61.03	60.12		61.63	36.72		27.05	2.58 b	0.00	0.00	2.22	
advfn	nihd	2.38	43.51	42.58	1.01	1557926	43.79	42.47										
barchart	nihd	+2.38%	43.51	42.58	+1.01	1,404,033	43.79	42.47	42.50	46.32	33.92		17.92	$7.38 b			+2.36	
barrons	nihd	2.38%	43.51	42.58	+1.01	1.434m	43.79	42.47				175.71 million		$7.42 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	2.376%	43.510	42.580	1.010	1,557,926	43.790	42.470		46.32	33.92	170.197mil	19.338	7,405.289mil			2.250	
boston-com	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
bostonmerchant	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
business-insider	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
chron	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
cio-com	nihd	+2.38%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413	19.34	7b				
cnn-money	nihd	+2.38%	43.51	42.58	+1.01	1,436,000	43.79	42.47	42.50				19.3	$7.4b				
easystockalterts	nihd	2.37%	43.51	42.58	+1.01	1440227	43.79	42.47	42.50	46.32	33.92		19.34				2.25	
eresearch-fidelity-com	nihd	2.38%	43.5100	42.5800	1.0100	1,557,926	43.7900	42.4700	42.5000	46.3200	33.9200	170,197,000	18.89	$7.23b				
finance-abc7-com	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
finance-abc7chicago-com	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
financial-content	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
finapps-forbes-com	nihd	2.4%	$43.51	42.58	1.01	1,557,926	43.79	42.47	42.50	46.32	33.92	170 mil	18.4	7 bil	0.0	0.00	2.36	
finviz	nihd	2.38%	43.51			1,440,827			42.50	-6.07%	28.27%	170.20m	18.89	7.23b			2.25	
fool	nihd	+2.38%	$43.51	$42.58	1.01	1,440,927	$43.79	$42.47	$42.50	$46.32	$33.92		18.80	$7.41b				
foxbusiness	nihd		$43.51		+1.01	1,561,394			$42.50									
google-finance	nihd	(2.38%)	43.51	42.58	+1.01	1.56m	43.79	42.47		46.32	33.92	170.20m	19.32	7.41b			2.25	
howthemarketworks	nihd	2.376%	43.51	42.58	1.01	1,557,226	43.79	42.47	42.5									
hpcwire	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
insidestocks	nihd	+2.38%	43.51	42.58	+1.01	1240998	43.79	42.47					price earnings ratio: 18.44					
investopedia	nihd	+2.38 %	$43.51	42.58	+1.01				42.50									
investorguide	nihd	+2.38%	43.51	42.58	+1.01		43.79	42.47		46.32	32.36		18.82	7.405b			2.258	
marketintellisearch	nihd	2.54 %	$43.58	$42.58	1.08	1411.20k	$43.79	$42.47	$42.50			170.20m	18.89	7.23b	0.0 %		2.25	
marketwatch	nihd	+2.38%	$43.51	open: 42.58	+1.01	126,956	$43.79	$42.47	$42.50	$46.32	$34.94		19.28	$7.42b			2.26	
minyanville	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
msn-money	nihd	+2.38%	43.51	42.58	+1.01	1.56 mil	43.79	42.47	42.50	46.32	33.92	170.20 mil	19.17	7.2 bil			2.25	
nasdaq-com	nihd	2.38%	$ 43.51	$ 42.58	1.01	1,557,926	$ 43.79	$ 42.47	$ 42.50	$ 46.32	$ 33.92	170,197,000	18.44	$ 7,405,271,470			$ 2.36	
optimum	nihd	+2.38%	43.51 ( 4:00 pm edt)	42.58	+1.01	1,433,059	43.79	42.47	42.50	46.32	33.92	170.20m	19.3	7.4b			2.25	
paidcontent	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
pc-quote	nihd	2.38%	43.51	42.58	1.01	1,559,726	43.79	42.47	42.5	46.32	33.92	166,246,210	18.72247	7,233,373,000				
personal-wealth-biz	nihd	+2.38%	43.51	42.58		1,561,294	43.79	42.47	42.50	46.32	32.36		18.82			0.00	2.258	
predictwallstreet	nihd	+2.75%	43.67		+1.17	769,845												
raymond-james	nihd	2.38	43.51	42.58	1.01	1,557,926	43.79	42.47	43.51	46.32	33.92		18.92				2.30	
renewable-energy-world	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
screamingmedia	nihd	+2.38%	$	open: 42.58	+1.01	125,288	$43.79	$42.47	$42.50	$46.32	$34.94		19.28	$7.42b			2.26	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	+2.38%	last trade: 43.51		change: 1.010								p/e ratio: 18.82					
smartmoney	nihd	(2.38%)	43.51	$42.58	1.01	1,557,926	$43.79	$42.47	$42.50	$46.32	$33.92			7,233,400	0.00%	$0.00		
stocknod	nihd	+2.376%	43.51 usd	42.58	+1.010	1,557,226	43.79	42.47	42.50	46.32	33.92	170,197,413						
stockpickr	nihd	2.38%	$43.51 1.01 | 2.38%	42.58	1.01	1.44m	43.79	42.47	42.50	46.32	33.92							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	2.42%	43.53		+1.03													
streetinsider-com	nihd	2.38%	43.51	$42.58	+1.01	1,440,227	$43.79	$42.47	$42.50	$46.32	$33.92		19.34				$2.25	
thecramerreport	nihd		42.50	42.52	+0.21	944934	42.945	42.28										
thestree	nihd	2.38%	$43.51	42.58	1.01	1440927	43.79	42.47	42.5	-46.32	33.92	1.70197413e8		7.197648596e9				
tickerspy	nihd	2.38%	$43.51	42.58	+1.01	1,436,000	43.79	42.47	42.50	46.32	33.92		18.7	7.2b	0.00%	$0.00		
tmx-quotemedia	nihd	2.38%	43.510	42.580	1.010	1,561,394	43.790	42.470	42.500	46.320	33.920	170,197,413	18.90	7,405,289,440			2.25	
updown	nihd	2.38%	$43.51	$42.58	$1.01	1,433,738	$43.79	$42.47	$42.50	$46.32	$33.92	170.19b	18.43	$7.23b				
wallstreetsurvivor	nihd	2.38%	43.51	42.58	1.01	1,440,227	43.79	42.47		46.32	35.55		18.90	$7b			1.99	
yahoo-finance	nihd	2.38%	43.51	42.58	1.01	1,557,826	43.79	42.58	42.50	46.32	33.92		19.27	7.41b			2.26	
ycharts-com	nihd	+2.42%	43.53		+1.03					46.32	33.92		19.18	7.39b	0.00%		2.27	
zacks	nihd	(2.38%)	43.51		1.01	vol.  1,556,426	43.79	42.47		46.32	33.92		18.01	7.23 b	0.00	0.00	2.36	
advfn	cpy	2.19	13.07	12.84	0.28	40355	13.3	12.71										
barchart	cpy	+2.19%	13.07	12.84	+0.28	40,488	13.30	12.71	12.79	30.14	11.76		8.22	$91.49 m	7.9%	$1.00	+0.87	
barrons	cpy	2.19%	13.07	12.84	+0.28	40,355	13.30	12.71				7.27 million		$93.24 million	7.65%	$0.25		
bloomberg	cpy	2.189%	13.070	12.840	0.280	40,355	13.300	12.710		31.00	11.76	7.039mil	7.643	92.003mil	7.651	0.250 regular cash	1.710	
boston-com	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
bostonmerchant	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
business-insider	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
chron	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
cio-com	cpy	+2.19%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484	15.20	92m	7.6	1		
cnn-money	cpy	+2.19%today&rsquo;s change	13.07data as of 3:59pm et	12.84	+0.28	40,355	13.30	12.71	12.79				15.2	$92.0m	7.65%			
easystockalterts	cpy	2.18%	13.07	12.84	+0.28	40355	13.30	12.71	12.79	31.00	11.76		15.20				0.86	
eresearch-fidelity-com	cpy	2.19%	13.0700	12.8400	0.2800	40,355	13.3000	12.7100	12.7900	31.0000	11.7600	7,042,000	14.70	$90.07m	7.82%	$0.250000		
finance-abc7-com	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
finance-abc7chicago-com	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
financial-content	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
finapps-forbes-com	cpy	2.2%	$13.07	12.84	0.28	40,355	13.30	12.71	12.79	31.00	11.76	7 mil	15.0	92 mil	7.7	1.00	0.87	
finviz	cpy	2.19%	13.07			40,355			12.79	-56.63%	11.14%	7.04m	15.20	92.01m		1.00	0.86	
fool	cpy	+2.19%	$13.07	$12.84	0.28	40,355	$13.30	$12.71	$12.79	$31.00	$11.76		14.70	$92.00m	4.90%	1.00		
foxbusiness	cpy		$13.07		+0.28	40,355			$12.79									
google-finance	cpy	(2.19%)	13.07	12.84	+0.28	40,355.00	13.30	12.71		31.00	11.76	7.04m	15.20	92.00m	7.65	0.25	0.86	
howthemarketworks	cpy	2.189%	13.07	12.84	0.28	40,355	13.3	12.71	12.79									
hpcwire	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
insidestocks	cpy	+2.19%	13.07	12.84	+0.28	40355	13.30	12.71										
investopedia	cpy	+2.19 %	$13.07	12.84	+0.28				12.79									
investorguide	cpy	+2.19%	13.07	12.84	+0.28		13.30	12.71		31.00	14.00		14.99	92.0m			0.853	
marketintellisearch	cpy	2.19 %	$13.07	$12.84	0.28	40.10k	$13.30	$12.71	$12.79			7.04m	14.87	0.09b	7.82 %		0.86	
marketwatch	cpy	+2.19%	$13.07	open: 12.84	+0.28	63,135	$13.30	$12.71	$12.79	$31.00	$11.76		4.88	$93.24m	7.65%	0.25	2.68	
minyanville	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
msn-money	cpy	+2.19%	13.07	12.84	+0.28	40,355	13.30	12.71	12.79	31.00	11.76	7.04 mil	15.56	89.12 mil	7.90%	1.00	0.86	
nasdaq-com	cpy	2.19%	$ 13.07		0.28	40,355	$ 13.30	$ 12.71	$ 12.79	$ 31	$ 11.76	7,042,000	15.02	$ 92,038,940	7.82 %	$1.000000	$ 0.87	
optimum	cpy	+2.19%	13.07 ( 4:15 pm edt)	12.84	+0.28	40,355	13.30	12.71	12.79	31.00	11.76	7.04m	15.2	92.0m	7.65	1.00	0.86	
paidcontent	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
pc-quote	cpy	2.19%	13.07	12.84	0.28	40,355	13.3	12.71	12.79	31.00	11.76	6,891,140	15.22619	90,067,000		0.25		
personal-wealth-biz	cpy	+2.19%	13.07	12.84		40,355	13.30	12.71	12.79	31.00	14.00		14.99		7.82	1.00	0.853	
predictwallstreet	cpy	+2.19%	13.07		+0.28	40,355												
raymond-james	cpy	2.19	13.07	12.84	0.28	40,355	13.30	12.71	13.07	31.00	11.76		14.85				0.88	
renewable-energy-world	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
screamingmedia	cpy	+2.19%	$	open: 12.84	+0.28	63,135	$13.30	$12.71	$12.79	$31.00	$11.76		4.88	$93.24m	7.65%	0.25	2.68	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+2.19%	last trade: 13.07		change: 0.280								p/e ratio: 14.99					
smartmoney	cpy	(2.19%)	13.07	$12.84	0.28	40,355	$13.30	$12.71	$12.79	$31.00	$11.76			90,100	7.82%	$0.25		
stocknod	cpy	+2.189%	13.07 usd	12.84	+0.2800	40,355	13.30	12.71	12.79	31.00	11.76	7,042,484						
stockpickr	cpy	2.19%	$13.07 0.28 | 2.19%	12.84	0.28	40.36k	13.30	12.71	12.79	31.00	11.76							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	2.27%	13.08		+0.29													
streetinsider-com	cpy	2.19%	13.07	$12.84	+0.28	40,355	$13.30	$12.71	$12.79	$31.00	$11.76		15.20				$0.86	
thecramerreport	cpy		12.79	12.65	+0.13	25016	12.81	12.51										
thestree	cpy	2.19%	$13.07	12.84	0.28	40355	13.3	12.71	12.79	-31.0	11.76	7039238.0		8.9116753e7				
tickerspy	cpy	2.19%	$13.07	12.84	+0.28	40,355	13.30	12.71	12.79	31.00	11.76		15.2	89.5m	7.82%	$0.25		
tmx-quotemedia	cpy	2.19%	13.070	12.840	0.280	40,355	13.300	12.710	12.790	31.000	11.760	7,039,238	14.90	92,002,841	7.651	0.250 usd	0.86	
updown	cpy	2.19%	$13.07	$12.84	$0.28	40,355	$13.30	$12.71	$12.79	$31.00	$11.76	7.00b	15.09	$90m				
wallstreetsurvivor	cpy	2.19%	13.07	12.84	0.28	40,355	13.30	12.71		31.00	11.76		14.90	$90m	7.80%	0.91 -	1.64	
yahoo-finance	cpy	2.19%	13.07	12.84	0.28	40,355	13.30	12.71	12.79	31.00	11.76		15.32	92.00m	7.90%	1.00	0.85	
ycharts-com	cpy	+2.27%	13.08		+0.29					31.00	11.76		15.57	91.56m	7.72%		0.84	
zacks	cpy	(2.19%)	13.07		0.28	vol.  40,355	13.30	12.71		31.00	11.76		8.31	90.07 m	7.82	1.00	1.54	
advfn	uri	-3.29	23.81	24.65	-0.81	3255909	24.87	23.69										
barchart	uri	-3.29%	23.81	24.65	-0.81	3,255,909	24.87	23.69	24.62	34.78	10.01		50.73	$1.44 b			-0.18	
barrons	uri	3.29%	23.81	24.65	-0.81	3.234m	24.87	23.69				60.46 million		$1.62 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-3.290%	23.810	24.650	-0.810	3,255,909	24.870	23.690		34.78	9.72	62.503mil	48.592	1,488.194mil			0.490	
boston-com	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
bostonmerchant	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
business-insider	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
chron	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
cio-com	uri	-3.29%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897		1b				
cnn-money	uri	-3.29%	23.81	24.65	-0.81	3,255,909	24.87	23.69	24.62				nm	$1.5b				
easystockalterts	uri	-3.29%	23.81	24.65	-0.81	3255909	24.87	23.69	24.62	34.78	9.27						-0.12	
eresearch-fidelity-com	uri	-3.29%	23.8100	24.6500	-0.8100	3,255,909	24.8700	23.6900	24.6200	34.7800	9.7150	61,070,000	nm	$1.50b				
finance-abc7-com	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
finance-abc7chicago-com	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
financial-content	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
finapps-forbes-com	uri	-3.3%	$23.81	24.65	-0.81	3,255,909	24.87	23.69	24.62	34.78	9.71	61 mil		1 bil	0.0	0.00	-0.18	
finviz	uri	-3.29%	23.81			3,255,909			24.62	-31.54%	144.96%	61.07m		1.45b			-0.10	
fool	uri	-3.29%	$23.81	$24.65	-0.81	3,245,542	$24.87	$23.69	$24.62	$34.78	$9.72		0.00	$1.49b				
foxbusiness	uri		$23.81		-0.81	3,255,909			$24.62									
google-finance	uri	(-3.29%)	23.81	24.65	-0.81	3.26m	24.87	23.69		34.78	9.72	62.50m		1.49b			-0.10	
howthemarketworks	uri	-3.29%	23.81	24.65	-0.81	3,233,942	24.87	23.69	24.62									
hpcwire	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
insidestocks	uri	-3.29%	23.81	24.65	-0.81	3255900	24.87	23.69					price earnings ratio: 48.59					
investopedia	uri	-3.29 %	$23.81	24.65	-0.81				24.62									
investorguide	uri	-3.29%	23.81	24.67	-0.81		24.87	23.69		34.78	9.72			1.488b			-0.099	
marketintellisearch	uri	-3.29 %	$23.81	$24.67	-0.81	2953.10k	$24.87	$23.69	$24.62			61.07m	0.00	1.50b	0.0 %		-0.10	
marketwatch	uri	-3.29%	$23.81	open: 24.65	-0.81	251,243	$24.87	$23.69	$24.62	$34.78	$10.05			$1.62b				
minyanville	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
msn-money	uri	-3.29%	23.81	24.65	-0.81	3.26 mil	24.87	23.69	24.62	34.78	9.72	61.07 mil	-183.15	1.52 bil			-0.16	
nasdaq-com	uri	3.29%	$ 23.81		0.81	3,255,909	$ 24.87	$ 23.69	$ 24.62	$ 34.78	$ 9.715	62,503,000		$ 1,488,196,430			$ -0.18	
optimum	uri	-3.29%	23.81 ( 4:15 pm edt)	24.65	-0.81	3,255,909	24.87	23.69	24.62	34.78	9.27	62.50m		1.5b			-0.12	
paidcontent	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
pc-quote	uri	-3.29%	23.81	24.65	-0.81	3,255,909	24.87	23.69	24.62	34.78	9.72	64,629,311	-189.38461	1,538,824,000				
personal-wealth-biz	uri	-3.29%	23.81	24.67	-0.81	3,255,909	24.87	23.69	24.62	34.78	9.72					0.00	-0.099	
predictwallstreet	uri	-3.29%	23.81		-0.81	3,255,909												
raymond-james	uri	-3.29	23.81	24.65	-0.81	3,255,909	24.87	23.69	23.81	34.78	9.72						-0.06	
renewable-energy-world	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
screamingmedia	uri	-3.29%	$	open: 24.65	-0.81	247,643	$24.87	$23.69	$24.62	$34.78	$10.05			$1.62b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-3.29%	last trade: 23.81		change: -0.810													
stocknod	uri	-3.290%	23.81 usd	24.65	-0.8100	3,255,909	24.87	23.69	24.62	34.78	9.270	62,502,897						
stockpickr	uri	-3.29%	$23.81 -0.81 | -3.29%	24.65	-0.81	3.26m	24.87	23.69	24.62	34.78	9.72							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-3.29%	23.81		-0.81													
streetinsider-com	uri	3.29%	23.81	$24.65	-0.81	3,255,909	$24.87	$23.69	$24.62	$34.78	$9.27						$-0.12	
thecramerreport	uri		24.62	24.78	-0.24	913808	25.19	24.53										
thestree	uri	-3.29%	$23.81	24.65	-0.81	3255909	24.87	23.69	24.62	-34.78	9.72	6.2502897e7		1.553822019e9				
tickerspy	uri	-3.29%	$23.81	24.65	-0.81	3,255,909	24.87	23.69	24.62	34.78	9.71		-189.4	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	-3.29%	23.810	24.650	-0.810	3,255,909	24.870	23.690	24.620	34.780	10.010	62,502,897		1,488,193,978			-0.18	
updown	uri	-3.29%	$23.81	$24.65	-$0.81	3,008,095	$24.87	$23.69	$24.62	$34.78	$9.72	62.50b		$1.53b				
wallstreetsurvivor	uri	-3.29%	23.81	24.65	-0.81	3,233,942	24.87	23.69		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	3.29%	23.81	24.67	0.81	3,255,909	24.87	23.69	24.62	34.78	9.72			1.49b			-0.10	
ycharts-com	uri	-3.29%	23.81		-0.81					34.78	9.27			1.44b	0.00%		-0.11	
zacks	uri	(-3.29%)	23.81		-0.81	vol.  3,255,909	24.87	23.69		34.78	9.27		50.24	1.54 b	0.00	0.00	.49	
advfn	cost	0.16	80.84	80.99	0.13	1431976	81.5616	80.31										
barchart	cost	+0.16%	80.84	80.99	+0.13	1,183,167	81.56	80.31	80.71	83.95	52.83		24.67	$35.32 b	1.19%	$0.96	+3.20	
barrons	cost	0.16%	80.84	80.99	+0.13	1.427m	81.562	80.64				445.97 million		$35.64 billion	1.19%	$0.24		
bloomberg	cost	0.161%	80.840	80.990	0.130	1,431,976	81.562	80.310		83.95	53.48	437.813mil	25.184	35,392.800mil	1.059	0.240 regular cash	3.210	
boston-com	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
bostonmerchant	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
business-insider	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
chron	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
cio-com	cost	+0.16%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960	25.26	35b	1.2	0.96		
cnn-money	cost	+0.16%	80.84	80.99	+0.13	1,430,605	81.56	80.31	80.71				25.3	$35.4b	1.19%			
easystockalterts	cost	0.16%	80.84	80.99	+0.13	1338476	81.56	80.31	80.71	83.95	53.49		25.26				3.20	
eresearch-fidelity-com	cost	0.16%	80.8400	80.9900	0.1300	1,431,976	81.5616	80.3100	80.7100	83.9500	53.4850	437,813,000	25.22	$35.34b	1.19%	$0.240000		
finance-abc7-com	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
finance-abc7chicago-com	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
financial-content	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
finapps-forbes-com	cost	0.2%	$80.84	80.99	0.13	1,431,976	81.56	80.31	80.71	83.95	53.48	438 mil	25.3	35 bil	1.2	0.96	3.20	
finviz	cost	0.16%	80.84			1,431,976			80.71	-3.70%	53.04%	437.81m	25.22	35.34b		0.96	3.20	
fool	cost	+0.04%	$80.74	$80.99	0.03	1,158,308	$81.56	$80.64	$80.71	$83.95	$53.49		25.20	$35.35b	1.20%	0.96		
foxbusiness	cost		$80.84		+0.13	1,434,028			$80.71									
google-finance	cost	(0.16%)	80.84	80.99	+0.13	1.43m	81.56	80.31		83.95	53.49	437.81m	25.27	35.39b	1.19	0.24	3.20	
howthemarketworks	cost	0.161%	80.84	80.99	0.13	1,430,676	81.5616	80.31	80.71									
hpcwire	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
insidestocks	cost	+0.16%	80.84	80.99	+0.13	1032486	81.56	80.31					price earnings ratio: 24.72					
investopedia	cost	+0.15 %	$80.83	80.99	+0.12				80.71									
investorguide	cost	+0.16%	80.84	80.91	+0.13		81.5616	80.31		83.95	53.41		25.21	35.393b			3.201	
marketintellisearch	cost	0.28 %	$80.94	$80.99	0.23	1408.50k	$81.56	$80.31	$80.71			437.81m	25.22	35.34b	1.19 %		3.20	
marketwatch	cost	+0.16%	$80.84	open: 80.99	+0.13	9,210	$81.56	$80.64	$80.71	$83.95	$53.49		25.32	$35.64b	1.19%	0.24	3.19	
minyanville	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
msn-money	cost	+0.16%	80.84	80.99	+0.13	1.43 mil	81.56	80.31	80.71	83.95	53.49	437.81 mil	25.34	35.32 bil	1.19%	0.96	3.20	
nasdaq-com	cost	0.16%	$ 80.84	$ 80.99	0.13	1,431,976	$ 81.5616	$ 80.31	$ 80.71	$ 83.95	$ 53.485	436,860,000	25.26	$ 35,315,762,400	1.19 %	$0.960000	$ 3.20	
optimum	cost	+0.16%	80.84 ( 4:00 pm edt)	80.99	+0.13	1,338,476	81.56	80.31	80.71	83.95	53.48	437.81m	25.3	35.4b	1.19	0.96	3.20	
paidcontent	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
pc-quote	cost	0.16%	80.84	80.99	0.13	1,434,938	81.5616	80.31	80.71	83.95	53.49	437,108,944	25.30094	35,335,887,000		0.24		
personal-wealth-biz	cost	+0.16%	80.84	80.91		1,434,028	81.5616	80.31	80.71	83.95	53.41		25.21		1.06	0.855	3.201	
predictwallstreet	cost	+0.16%	80.84		+0.13	1,431,976												
raymond-james	cost	0.16	80.84	80.99	0.13	1,431,976	81.56	80.31	80.84	83.95	53.49		24.87				3.25	
renewable-energy-world	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
screamingmedia	cost	+0.16%	$	open: 80.99	+0.13	9,310	$81.56	$80.64	$80.71	$83.95	$53.49		25.32	$35.64b	1.19%	0.24	3.19	
scroli	cost	0.16%	cost 80.84	80.99	0.13	1,209,756	81.56	80.64	80.71	83.95	53.49		25.27				3.20	
simple-stock-quotes	cost	+0.16%	last trade: 80.84		change: 0.130								p/e ratio: 25.21					
smartmoney	cost	(0.16%)	80.84	$80.99	0.13	1,431,976	$81.56	$80.31	$80.71	$83.95	$53.48			35,335,900	1.19%	$0.24		
stocknod	cost	+0.1611%	80.84 usd	80.99	+0.1300	1,430,676	81.56	80.31	80.71	83.95	53.48	437,812,960						
stockpickr	cost	0.16%	$80.84 0.13 | 0.16%	80.99	0.13	1.43m	81.56	80.31	80.71	83.95	53.49							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	0.16%	80.84		+0.13													
streetinsider-com	cost	0.16%	80.84	$80.99	+0.13	1,338,476	$81.56	$80.31	$80.71	$83.95	$53.49		25.26				$3.20	
thecramerreport	cost		80.68		0.00	0												
thestree	cost	0.16%	$80.84	80.99	0.13	1431305	81.56	80.31	80.71	-83.95	53.49	4.3781296e8		3.5322749613e10				
tickerspy	cost	0.16%	$80.84	80.99	+0.13	1,431,976	81.56	80.31	80.71	83.95	53.48		25.3	35.3b	1.19%	$0.24		
tmx-quotemedia	cost	0.16%	80.840	80.990	0.130	1,434,028	81.562	80.310	80.710	83.950	53.485	437,812,960	25.20	35,392,799,686	1.189	0.240 usd	3.20	
updown	cost	0.16%	$80.84	$80.99	$0.13	1,428,481	$81.56	$80.64	$80.71	$83.95	$53.48	436.86b	24.86	$35.33b				
wallstreetsurvivor	cost	0.16%	80.84	80.99	0.13	1,430,676	81.56	80.31		83.95	54.05		25.20	$35b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.16%	80.84	80.91	0.13	1,431,976	81.56	80.31	80.71	83.95	53.49		25.25	35.39b	1.20%	0.96	3.20	
ycharts-com	cost	+0.16%	80.84		+0.13					83.95	53.49		25.26	35.32b	1.20%		3.20	
zacks	cost	(0.16%)	80.84		0.13	vol.  1,431,276	81.56	80.31		83.95	53.49		24.68	35.26 b	1.19	0.96	3.27	
advfn	itri	-1.03	47.25	47.67	-0.49	415997	48.1	47.14										
barchart	itri	-1.03%	47.25	47.67	-0.49	407,382	48.10	47.14	47.74	67.58	46.17		12.23	$1.92 b			+2.67	
barrons	itri	1.03%	47.25	47.67	-0.49	415,446	48.10	47.14				40.95 million		$1.99 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-1.026%	47.250	47.670	-0.490	415,997	48.100	47.140		67.58	46.17	40.597mil	17.697	1,918.216mil			2.670	
boston-com	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
bostonmerchant	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
business-insider	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
chron	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
cio-com	itri	-1.03%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157	18.46	2b				
cnn-money	itri	-1.09%	47.22	47.67	-0.52	415,897	48.10	47.14	47.74				18.4	$1.9b				
easystockalterts	itri	-1.03%	47.25	47.67	-0.49	415697	48.10	47.14	47.74	67.58	46.17		18.46				2.56	
eresearch-fidelity-com	itri	-1.03%	47.2500	47.6700	-0.4900	415,997	48.1000	47.1400	47.7400	67.5800	46.1700	40,597,000	18.36	$1.94b				
finance-abc7-com	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
financial-content	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
finapps-forbes-com	itri	-1.0%	$47.25	47.67	-0.49	415,997	48.10	47.14	47.74	67.58	46.17	41 mil	17.7	2 bil	0.0	0.00	2.67	
finviz	itri	-1.03%	47.25			415,997			47.74	-30.08%	2.34%	40.60m	18.65	1.94b			2.56	
fool	itri	-1.03%	$47.25	$47.67	-0.49	415,997	$48.10	$47.14	$47.74	$67.58	$46.17		19.00	$1.92b				
foxbusiness	itri		$47.25		-0.49	416,102			$47.74									
google-finance	itri	(-1.03%)	47.25	47.67	-0.49	415,997.00	48.10	47.14		67.58	46.17	40.60m	18.43	1.92b			2.56	
howthemarketworks	itri	-1.026%	47.25	47.67	-0.49	415,797	48.1	47.14	47.74									
hpcwire	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
insidestocks	itri	-1.03%	47.25	47.67	-0.49	394071	48.10	47.14					price earnings ratio: 11.87					
investopedia	itri	-1.03 %	$47.25	47.67	-0.49				47.74									
investorguide	itri	-1.03%	47.25	47.68	-0.49		48.10	47.14		70.00	49.40		18.36	1.918b			2.60	
marketintellisearch	itri	-0.9 %	$47.31	$47.67	-0.43	411.30k	$48.10	$47.14	$47.74			40.60m	18.65	1.94b	0.0 %		2.56	
marketwatch	itri	-1.03%	$47.53	open: 47.67	-0.49	551	$48.10	$47.14	$47.74	$67.58	$46.17		17.68	$1.99b			2.67	
minyanville	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
msn-money	itri	-1.03%	47.25	47.67	-0.49	415,997	48.10	47.14	47.74	67.58	46.17	40.60 mil	12.02	1.98 bil			2.56	
nasdaq-com	itri	1.03%	$ 47.25	$ 47.67	0.49	415,997	$ 48.10	$ 47.14	$ 47.74	$ 67.58	$ 46.17	40,597,000	17.7	$ 1,918,208,250			$ 2.67	
optimum	itri	-1.03%	47.25 ( 4:00 pm edt)	47.67	-0.49	415,553	48.10	47.14	47.74	67.58	46.17	40.60m	18.5	1.9b			2.56	
paidcontent	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
pc-quote	itri	-1.03%	47.25	47.67	-0.49	416,102	48.1	47.14	47.74	67.58	46.17	41,018,006	12.14758	1,938,101,000				
personal-wealth-biz	itri	-1.03%	47.25	47.68	-0.49	416,102	48.10	47.14	47.74	70.00	49.40		18.36			0.00	2.60	
predictwallstreet	itri	-1.03%	47.25		-0.49	415,997												
raymond-james	itri	-1.03	47.25	47.67	-0.49	415,997	48.10	47.14	47.25	67.58	46.17		17.90				2.64	
renewable-energy-world	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
screamingmedia	itri	-1.03%	$	open: 47.67	-0.49	551	$48.10	$47.14	$47.74	$67.58	$46.17		17.68	$1.99b			2.67	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-1.03%	last trade: 47.25		change: -0.490								p/e ratio: 18.36					
smartmoney	itri	(-1.03%)	47.25	$47.67	-0.49	415,997	$48.10	$47.14	$47.74	$67.58	$46.17			1,938,100	0.00%	$0.00		
stocknod	itri	-1.026%	47.25 usd	47.67	-0.4900	415,797	48.10	47.14	47.74	67.58	46.17	40,597,157						
stockpickr	itri	-1.03%	$47.25 -0.49 | -1.03%	47.67	-0.49	416.00k	48.10	47.14	47.74	67.58	46.17							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	-0.94%	47.29		-0.45													
streetinsider-com	itri	1.03%	47.25	$47.67	-0.49	415,697	$48.10	$47.14	$47.74	$67.58	$46.17		18.46				$2.56	
thecramerreport	itri		47.74	48.50	-0.93	308243	48.75	47.70										
thestree	itri	-1.03%	$47.25	47.67	-0.49	415997	48.1	47.14	47.74	-67.58	46.17	4.0597157e7		1.975863631e9				
tickerspy	itri	-1.03%	$47.25	47.67	-0.49	415,897	48.10	47.14	47.74	67.58	46.17		12.1	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	-1.03%	47.250	47.670	-0.490	416,102	48.100	47.140	47.740	67.580	46.170	40,597,157	18.60	1,918,215,668			2.56	
updown	itri	-1.03%	$47.25	$47.67	-$0.49	415,346	$48.10	$47.14	$47.74	$67.58	$46.17	40.59b	18.10	$1.93b				
wallstreetsurvivor	itri	-1.03%	47.25	47.67	-0.49	415,797	48.10	47.14		67.58	46.17		18.60	$2b			2.56	
yahoo-finance	itri	1.03%	47.25	47.68	0.49	415,997	48.10	47.14	47.74	67.58	46.17		18.17	1.92b			2.60	
ycharts-com	itri	-0.94%	47.29		-0.45					67.58	46.17		18.19	1.92b	0.00%		2.60	
zacks	itri	(-1.03%)	47.25		-0.49	vol.  415,897	48.10	47.14		67.58	46.17		11.99	1.94 b	0.00	0.00	3.98	
advfn	prim	2.51	13.46	13.37	0.33	116998	13.72	13.28										
barchart	prim	+2.51%	13.46	13.37	+0.33	126,283	13.72	13.28	13.13	14.75	5.55		16.28	$664.39 m	0.76%	$0.10	+0.81	
barrons	prim	2.51%	13.46	13.37	+0.33	116,998	13.72	13.28				46.88 million		$718.83 million	0.74%	$0.02		
bloomberg	prim	2.513%	13.460	13.370	0.330	116,998	13.720	13.280		14.75	5.62	51.044mil	16.617	687.056mil	0.743	0.025 regular cash	0.810	
boston-com	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
bostonmerchant	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
business-insider	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
chron	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
cio-com	prim	+2.51%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307	16.41	687m	0.7	0.1		
cnn-money	prim	+2.36%today&rsquo;s change	13.44data as of 3:59pm et	13.37	+0.31	111,353	13.72	13.28	13.13				16.4	$686.0m	0.74%			
easystockalterts	prim	2.47%	13.46	13.37	+0.33	116998	13.72	13.28	13.13	14.75	5.62		16.41				0.82	
eresearch-fidelity-com	prim	2.51%	13.4600	13.3700	0.3300	116,998	13.7200	13.2800	13.1300	14.7500	5.6150	51,044,000	16.21	$670.21m	0.76%	$0.025000		
finance-abc7-com	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
financial-content	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
finapps-forbes-com	prim	2.5%	$13.46	13.37	0.33	116,998	13.72	13.28	13.13	14.75	5.61	51 mil	16.6	687 mil	0.7	0.10	0.81	
finviz	prim	2.51%	13.46			116,998			13.13	-8.75%	142.36%	51.04m	16.41	670.16m		0.10	0.80	
fool	prim	+2.51%	$13.46	$13.37	0.33	116,998	$13.72	$13.28	$13.13	$14.75	$5.61		16.10	$687.06m	1.30%	0.10		
foxbusiness	prim		$13.46		+0.33	121,420			$13.13									
google-finance	prim	(2.51%)	13.46	13.37	+0.33	116,998.00	13.72	13.28		14.75	5.61	51.04m	16.75	687.06m	0.74	0.03	0.80	
howthemarketworks	prim	2.513%	13.46	13.37	0.33	116,998	13.72	13.28	13.13									
hpcwire	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
insidestocks	prim	+2.51%	13.46	13.37	+0.33	110183	13.72	13.28										
investopedia	prim	+2.51 %	$13.46	13.37	+0.33				13.13									
investorguide	prim	+2.51%	13.46	13.58	+0.33		13.46	13.28		14.75	5.62		16.17	687.1m			0.812	
marketintellisearch	prim	2.51 %	$13.46	$13.37	0.33	121.60k	$13.72	$13.28	$13.13			51.04m	16.41	0.67b	0.76 %		0.80	
marketwatch	prim	+2.51%	$13.46	open: 13.37	+0.33	5,322	$13.72	$13.28	$13.13	$14.75	$5.62		17.62	$718.83m	0.74%	0.03	0.76	
minyanville	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
msn-money	prim	+2.51%	13.46	13.37	+0.33	116,998	13.72	13.28	13.13	14.75	5.62	51.04 mil	16.62	673.27 mil	0.76%	0.10	0.80	
nasdaq-com	prim	2.51%	$ 13.46	$ 13.37	0.33	116,998	$ 13.72	$ 13.28	$ 13.13	$ 14.75	$ 5.615	51,044,000	16.62	$ 687,052,240	0.76 %	$0.100000	$ 0.81	
optimum	prim	+2.51%	13.46 ( 4:00 pm edt)	13.37	+0.33	116,998	13.72	13.28	13.13	14.75	5.62	51.04m	16.4	687.1m	0.74	0.10	0.82	
paidcontent	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
pc-quote	prim	2.51%	13.46	13.37	0.33	121,420	13.72	13.28	13.13	14.75	5.62	49,792,548	16.20988	670,208,000		0.025		
personal-wealth-biz	prim	+2.51%	13.46	13.58		121,420	13.72	13.28	13.13	14.75	5.62		16.17		0.76	0.10	0.812	
predictwallstreet	prim	+2.51%	13.46		+0.33	116,998												
raymond-james	prim	2.51	13.46	13.37	0.33	116,998	13.72	13.28	13.46	14.75	5.62		16.42				0.82	
renewable-energy-world	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
screamingmedia	prim	+2.51%	$	open: 13.37	+0.33	5,322	$13.72	$13.28	$13.13	$14.75	$5.62		17.62	$718.83m	0.74%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	+2.51%	last trade: 13.46		change: 0.330								p/e ratio: 16.17					
smartmoney	prim	(2.51%)	13.46	$13.37	0.33	116,998	$13.72	$13.28	$13.13	$14.75	$5.62			670,200	0.76%	$0.03		
stocknod	prim	+2.513%	13.46 usd	13.37	+0.3300	116,998	13.72	13.28	13.13	14.75	5.615	51,044,307						
stockpickr	prim	2.51%	$13.46 0.33 | 2.51%	13.37	0.33	117.00k	13.72	13.28	13.13	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	2.44%	13.45		+0.32													
streetinsider-com	prim	2.51%	13.46	$13.37	+0.33	116,998	$13.72	$13.28	$13.13	$14.75	$5.62		16.41				$0.82	
thecramerreport	prim		13.13	13.10	-0.06	186491	13.245	12.50										
thestree	prim	2.51%	$13.46	13.37	0.33	116998	13.72	13.28	13.13	-14.75	5.62	5.1044307e7		6.74805739e8				
tickerspy	prim	2.51%	$13.46	13.37	+0.33	116,998	13.72	13.28	13.13	14.75	5.62		16.2	670.2m	0.76%	$0.03		
tmx-quotemedia	prim	2.51%	13.460	13.370	0.330	121,420	13.720	13.280	13.130	14.750	5.615	51,044,307	16.00	687,056,372	0.762	0.025 usd	0.82	
updown	prim	2.51%	$13.46	$13.37	$0.33	116,998	$13.72	$13.28	$13.13	$14.75	$5.62	51.04b	15.68	$670m				
wallstreetsurvivor	prim	2.51%	13.46	13.37	0.33	116,998	13.72	13.28		14.75	5.62		16.00	$670m	0.80%	0.10 -	0.72	
yahoo-finance	prim	2.51%	13.46	13.58	0.33	116,998	13.62	13.28	13.13	14.75	5.62		16.58	687.05m	0.80%	0.10	0.81	
ycharts-com	prim	+2.44%	13.45		+0.32					14.48	5.61		16.60	663.89m	0.78%		0.81	
zacks	prim	(2.51%)	13.46		0.33	vol.  116,098	13.72	13.28		14.75	5.62		16.21	670.21 m	0.76	0.10	.81	
advfn	nsr	-0.49	26.46	26.65	-0.13	255234	26.7872	26.44										
barchart	nsr	-0.49%	26.46	26.65	-0.13	255,234	26.79	26.44	26.59	27.96	21.23		16.90	$1.95 b			+2.02	
barrons	nsr	0.49%	26.46	26.65	-0.13	255,234	26.787	26.44				76.06 million		$1.99 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-0.489%	26.460	26.650	-0.130	255,234	26.787	26.440		27.96	21.23	73.716mil	16.538	1,952.478mil			1.600	
boston-com	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
bostonmerchant	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
business-insider	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
chron	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
cio-com	nsr	-0.49%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630	13.10	2b				
cnn-money	nsr	-0.49%	26.46	26.65	-0.13	254,850	26.79	26.44	26.59				13.1	$2.0b				
easystockalterts	nsr	-0.49%	26.46	26.65	-0.13	255234	26.79	26.44	26.59	27.96	21.23		13.10				2.02	
eresearch-fidelity-com	nsr	-0.49%	26.4600	26.6500	-0.1300	255,234	26.7872	26.4400	26.5900	27.9600	21.2300	73,726,000	13.16	$1.96b				
finance-abc7-com	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
finance-abc7chicago-com	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
financial-content	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
finapps-forbes-com	nsr	-0.5%	$26.46	26.65	-0.13	255,234	26.79	26.44	26.59	27.96	21.23	74 mil	13.1	2 bil	0.0	0.00	2.02	
finviz	nsr	-0.49%	26.46			255,234			26.59	-5.36%	24.63%	73.73m	13.16	1.96b			2.02	
fool	nsr	-0.49%	$26.46	$26.65	-0.13	255,234	$26.79	$26.44	$26.59	$27.96	$21.23		13.10	$1.95b				
foxbusiness	nsr		$26.46		-0.13	255,234			$26.59									
google-finance	nsr	(-0.49%)	26.46	26.65	-0.13	255,234.00	26.79	26.44		27.96	21.23	72.73m	13.08	1.92b			2.02	
howthemarketworks	nsr	-0.489%	26.46	26.65	-0.13	255,234	26.7872	26.44	26.59									
hpcwire	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
insidestocks	nsr	-0.49%	26.46	26.65	-0.13	255234	26.79	26.44					price earnings ratio: 16.85					
investopedia	nsr	-0.49 %	$26.46	26.65	-0.13				26.59									
investorguide	nsr	-0.49%	26.46	26.65	-0.13		26.7872	26.44		27.96	20.20		13.13	1.951b			2.025	
marketintellisearch	nsr	-0.49 %	$26.46	$26.65	-0.13	279.90k	$26.79	$26.44	$26.59			73.73m	13.16	1.96b	0.0 %		2.02	
marketwatch	nsr	-0.49%	$26.46	open: 26.65	-0.13	384	$26.79	$26.44	$26.59	$27.96	$21.23		13.02	$1.99b			2.03	
minyanville	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
msn-money	nsr	-0.49%	26.46	26.65	-0.13	255,234	26.79	26.44	26.59	27.96	21.23	73.73 mil	13.03	1.96 bil			2.02	
nasdaq-com	nsr	0.49%	$ 26.46		0.13	255,234	$ 26.7872	$ 26.44	$ 26.59	$ 27.96	$ 21.23	73,716,000	13.1	$ 1,950,525,360			$ 2.02	
optimum	nsr	-0.49%	26.46 ( 4:15 pm edt)	26.65	-0.13	255,234	26.79	26.44	26.59	27.96	21.23	73.72m	13.1	2.0b			2.02	
paidcontent	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
pc-quote	nsr	-0.49%	26.46	26.65	-0.13	255,234	26.7872	26.44	26.59	27.96	21.23	74,085,208	13.09852	1,960,295,000				
personal-wealth-biz	nsr	-0.49%	26.46	26.65	-0.13	255,234	26.7872	26.44	26.59	27.96	20.20		13.13			0.00	2.025	
predictwallstreet	nsr	-0.49%	26.46		-0.13	255,234												
raymond-james	nsr	-0.49	26.46	26.65	-0.13	255,234	26.79	26.44	26.46	27.96	21.23		12.91				2.05	
renewable-energy-world	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
screamingmedia	nsr	-0.49%	$	open: 26.65	-0.13	384	$26.79	$26.44	$26.59	$27.96	$21.23		13.02	$1.99b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	-0.49%	last trade: 26.46		change: -0.130								p/e ratio: 13.13					
smartmoney	nsr	(-0.49%)	26.46	$26.65	-0.13	255,234	$26.79	$26.44	$26.59	$27.96	$21.23			1,960,100	0.00%	$0.00		
stocknod	nsr	-0.4889%	26.46 usd	26.65	-0.1300	255,234	26.79	26.44	26.59	27.96	21.23	73,715,630						
stockpickr	nsr	-0.49%	$26.46 -0.13 | -0.49%	26.65	-0.13	255.23k	26.79	26.44	26.59	27.96	21.23							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	-0.45%	26.47		-0.12													
streetinsider-com	nsr	0.49%	26.46	$26.65	-0.13	255,234	$26.79	$26.44	$26.59	$27.96	$21.23		13.10				$2.02	
thecramerreport	nsr		26.59	26.46	+0.06	286201	26.76	26.35										
thestree	nsr	-0.49%	$26.46	26.65	-0.13	255234	26.79	26.44	26.59	-27.96	21.23	7.3718712e7		1.955675664e9				
tickerspy	nsr	-0.49%	$26.46	26.65	-0.13	255,234	26.79	26.44	26.59	27.96	21.23		13.1	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-0.49%	26.460	26.650	-0.130	255,234	26.787	26.440	26.590	27.960	21.230	73,718,712	13.20	1,950,597,120			2.02	
updown	nsr	-0.49%	$26.46	$26.65	-$0.13	254,850	$26.79	$26.44	$26.59	$27.96	$21.23	73.71b	12.93	$1.96b				
wallstreetsurvivor	nsr	-0.49%	26.46	26.65	-0.13	255,234	26.79	26.44		27.96	21.43		13.20	$2b			1.40	
yahoo-finance	nsr	0.49%	26.46	26.65	0.13	255,234	26.79	26.44	26.59	27.96	21.23		13.07	1.95b			2.03	
ycharts-com	nsr	-0.45%	26.47		-0.12					27.96	21.23		13.04	1.95b	0.00%		2.03	
zacks	nsr	(-0.49%)	26.46		-0.13	vol.  255,234	26.79	26.44		27.96	21.23		16.94	1.96 b	0.00	0.00	1.57	
advfn	urs	-0.64	43.68	44.28	-0.28	815398	44.53	43.64										
barchart	urs	-0.64%	43.68	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09		13.42	$3.52 b			+3.17	
barrons	urs	0.64%	43.68	44.28	-0.28	813,928	44.53	43.64				81.29 million		$3.55 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-0.637%	43.680	44.280	-0.280	815,398	44.530	43.640		48.32	35.09	78.634mil	12.409	3,434.719mil		1.234 special cash	3.520	
boston-com	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
bostonmerchant	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
business-insider	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
chron	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
cio-com	urs	-0.64%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685	13.78	3b				
cnn-money	urs	-0.64%	43.68	44.28	-0.28	813,023	44.53	43.64	43.96				13.8	$3.4b				
easystockalterts	urs	-0.63%	43.68	44.28	-0.28	815398	44.53	43.64	43.96	48.32	35.09		13.78				3.17	
eresearch-fidelity-com	urs	-0.64%	43.6800	44.2800	-0.2800	815,398	44.5300	43.6400	43.9600	48.3200	35.0900	78,634,000	13.87	$3.46b				
finance-abc7-com	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
financial-content	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
finapps-forbes-com	urs	-0.6%	$43.68	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09	79 mil	13.8	3 bil	0.0	0.00	3.17	
finviz	urs	-0.64%	43.68			815,398			43.96	-9.60%	24.48%	78.63m	13.91	3.46b			3.16	
fool	urs	-0.64%	$43.68	$44.28	-0.28	815,398	$44.53	$43.64	$43.96	$48.32	$35.09		14.10	$3.43b				
foxbusiness	urs		$43.68		-0.28	815,398			$43.96									
google-finance	urs	(-0.64%)	43.68	44.28	-0.28	815,398.00	44.53	43.64		48.32	35.09	78.63m	13.83	3.43b			3.16	
howthemarketworks	urs	-0.637%	43.68	44.28	-0.28	813,928	44.53	43.64	43.96									
hpcwire	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
insidestocks	urs	-0.64%	43.68	44.28	-0.28	814628	44.53	43.64					price earnings ratio: 13.61					
investopedia	urs	-0.64 %	$43.68	44.28	-0.28				43.96									
investorguide	urs	-0.64%	43.68	44.28	-0.28		44.53	43.64		48.32	35.09		13.92	3.435b			3.157	
marketintellisearch	urs	-0.64 %	$43.68	$44.28	-0.28	781.90k	$44.53	$43.64	$43.96			78.63m	13.91	3.46b	0.0 %		3.16	
marketwatch	urs	-0.64%	$43.68	open: 44.28	-0.28	2,401	$44.53	$43.64	$43.96	$48.32	$35.09		13.53	$3.55b			3.23	
minyanville	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
msn-money	urs	-0.64%	43.68	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09	78.63 mil	13.82	3.5 bil			3.16	
nasdaq-com	urs	0.64%	$ 43.68		0.28	815,398	$ 44.53	$ 43.64	$ 43.96	$ 48.32	$ 35.09	78,634,000	13.78	$ 3,434,733,120			$ 3.17	
optimum	urs	-0.64%	43.68 ( 4:15 pm edt)	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09	78.63m	13.8	3.4b			3.17	
paidcontent	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
pc-quote	urs	-0.64%	43.68	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09	79,138,061	13.91139	3,456,751,000				
personal-wealth-biz	urs	-0.64%	43.68	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09		13.92			0.00	3.157	
predictwallstreet	urs	-0.64%	43.68		-0.28	815,398												
raymond-james	urs	-0.64	43.68	44.28	-0.28	815,398	44.53	43.64	43.68	48.32	35.09		13.78				3.17	
renewable-energy-world	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
screamingmedia	urs	-0.64%	$	open: 44.28	-0.28	2,401	$44.53	$43.64	$43.96	$48.32	$35.09		13.53	$3.55b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	-0.64%	last trade: 43.68		change: -0.280								p/e ratio: 13.92					
smartmoney	urs	(-0.64%)	43.68	$44.28	-0.28	815,398	$44.53	$43.64	$43.96	$48.32	$35.09			3,456,700	0.00%	$0.00		
stocknod	urs	-0.6369%	43.68 usd	44.28	-0.2800	815,398	44.53	43.64	43.96	48.32	35.09	78,633,685						
stockpickr	urs	-0.64%	$43.68 -0.28 | -0.64%	44.28	-0.28	815.40k	44.53	43.64	43.96	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	-0.64%	43.68		-0.28													
streetinsider-com	urs	0.64%	43.68	$44.28	-0.28	815,398	$44.53	$43.64	$43.96	$48.32	$35.09		13.78				$3.17	
thecramerreport	urs		43.96	44.27	-0.59	449960	44.70	43.75										
thestree	urs	-0.64%	$43.68	44.28	-0.28	815398	44.53	43.64	43.96	-48.32	35.09	7.8633685e7		3.503130667e9				
tickerspy	urs	-0.64%	$43.68	44.28	-0.28	815,398	44.53	43.64	43.96	48.32	35.09		13.9	3.4b	0.00%	$0.00		
tmx-quotemedia	urs	-0.64%	43.680	44.280	-0.280	815,398	44.530	43.640	43.960	48.320	35.090	78,633,685	13.90	3,434,719,361			3.17	
updown	urs	-0.64%	$43.68	$44.28	-$0.28	813,023	$44.53	$43.64	$43.96	$48.32	$35.09	78.63b	13.86	$3.45b				
wallstreetsurvivor	urs	-0.64%	43.68	44.28	-0.28	813,928	44.53	43.64		48.32	35.09		13.90	$3b			3.54	
yahoo-finance	urs	0.64%	43.68	44.28	0.28	815,398	44.53	43.64	43.96	48.32	35.09		13.84	3.43b			3.16	
ycharts-com	urs	-0.64%	43.68		-0.28					48.32	35.09		13.82	3.52b	0.00%		3.16	
zacks	urs	(-0.64%)	43.68		-0.28	vol.  815,398	44.53	43.64		48.32	35.09		13.24	3.46 b	0.00	0.00	3.32	
advfn	epl	2.55	15.68	15.36	0.39	282021	15.9	15.22										
barchart	epl	+2.55%	15.68	15.36	+0.39	282,021	15.90	15.22	15.29	18.56	9.61		250.00	$629.87 m			-0.71	
barrons	epl	2.55%	15.68	15.36	+0.39	277,259	15.90	15.22				40.06 million		$628.20 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	2.551%	15.680	15.360	0.390	282,021	15.900	15.220		18.56	9.61	40.192mil	42.378	630.215mil			0.370	
boston-com	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
bostonmerchant	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
business-insider	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
chron	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
cio-com	epl	+2.55%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255		630m				
cnn-money	epl	+2.55%today&rsquo;s change	15.68data as of 4:03pm et	15.36	+0.39	282,021	15.90	15.22	15.29				nm	$630.2m				
easystockalterts	epl	2.54%	15.68	15.36	+0.39	282021	15.90	15.22	15.29	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	2.55%	15.6800	15.3600	0.3900	282,021	15.9000	15.2200	15.2900	18.5600	9.6100	40,065,000	nm	$612.59m				
finance-abc7-com	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
financial-content	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
finapps-forbes-com	epl	2.5%	$15.68	15.36	0.39	282,021	15.90	15.22	15.29	18.56	9.61	40 mil		628 mil	0.0	0.00		
finviz	epl	2.55%	15.68			282,021			15.29	-15.52%	63.16%	40.06m		612.52m			-0.70	
fool	epl	+2.55%	$15.68	$15.36	0.39	277,259	$15.90	$15.22	$15.29	$18.56	$9.61		0.00	$630.21m				
foxbusiness	epl		$15.68		+0.39	282,021			$15.29									
google-finance	epl	(2.55%)	15.68	15.36	+0.39	282,021.00	15.90	15.22		18.56	9.61	40.19m		630.21m			-0.70	
howthemarketworks	epl	2.551%	15.68	15.36	0.39	277,259	15.9	15.22	15.29									
hpcwire	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
insidestocks	epl	+2.55%	15.68	15.36	+0.39	277259	15.90	15.22										
investopedia	epl	+2.55 %	$15.68	15.36	+0.39				15.29									
investorguide	epl	+2.55%	15.68	15.36	+0.39		15.90	15.22		18.56	9.61			630.2m			-0.701	
marketintellisearch	epl	2.55 %	$15.68	$15.36	0.39	268.10k	$15.90	$15.22	$15.29			40.06m	0.00	0.61b	0.0 %		-0.70	
marketwatch	epl	+2.55%	$15.68	open: 15.36	+0.39	5,888	$15.90	$15.22	$15.29	$18.56	$9.61			$628.20m				
minyanville	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
msn-money	epl	+2.55%	15.68	15.36	+0.39	282,021	15.90	15.22	15.29	18.56	9.61	40.06 mil	-22.40	600.97 mil			-0.70	
nasdaq-com	epl	2.55%	$ 15.68		0.39	282,021	$ 15.90	$ 15.22	$ 15.29	$ 18.56	$ 9.61	40,192,000		$ 630,210,560			$ -0.71	
optimum	epl	+2.55%	15.68 ( 4:15 pm edt)	15.36	+0.39	282,021	15.90	15.22	15.29	18.56	9.61	40.19m		630.2m			-0.71	
paidcontent	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
pc-quote	epl	2.55%	15.68	15.36	0.39	282,021	15.9	15.22	15.29	18.56	9.61	39,192,328	-21.84286	614,536,000				
personal-wealth-biz	epl	+2.55%	15.68	15.36		282,021	15.90	15.22	15.29	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+2.55%	15.68		+0.39	282,021												
raymond-james	epl	2.55	15.68	15.36	0.39	282,021	15.90	15.22	15.68	18.56	9.61						-0.71	
renewable-energy-world	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
screamingmedia	epl	+2.55%	$	open: 15.36	+0.39	5,888	$15.90	$15.22	$15.29	$18.56	$9.61			$628.20m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+2.55%	last trade: 15.68		change: 0.390													
smartmoney	epl	(2.55%)	15.68	$15.36	0.39	282,021	$15.90	$15.22	$15.29	$18.56	$9.61			614,500	0.00%	$0.00		
stocknod	epl	+2.551%	15.68 usd	15.36	+0.3900	282,021	15.90	15.22	15.29	18.56	9.610	40,192,255						
stockpickr	epl	2.55%	$15.68 0.39 | 2.55%	15.36	0.39	282.02k	15.90	15.22	15.29	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	2.55%	15.68		+0.39													
streetinsider-com	epl	2.55%	15.68	$15.36	+0.39	282,021	$15.90	$15.22	$15.29	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.29	14.89	+0.29	198398	15.56	14.89										
thestree	epl	2.55%	$15.68	15.36	0.39	282021	15.9	15.22	15.29	-18.56	9.61	4.0192255e7		6.02883825e8				
tickerspy	epl	2.55%	$15.68	15.36	+0.39	282,021	15.90	15.22	15.29	18.56	9.61		-21.8	614.5m	0.00%	$0.00		
tmx-quotemedia	epl	2.55%	15.680	15.360	0.390	282,021	15.900	15.220	15.290	18.560	9.610	40,192,255		630,214,558			-0.71	
updown	epl	2.55%	$15.68	$15.36	$0.39	277,159	$15.90	$15.22	$15.29	$18.56	$9.61	40.19b		$615m				
wallstreetsurvivor	epl	2.55%	15.68	15.36	0.39	277,259	15.90	15.22		18.56	9.61			$615m			-0.21	
yahoo-finance	epl	2.55%	15.68	15.36	0.39	282,021	15.90	15.22	15.29	18.56	9.61			630.19m			-0.70	
ycharts-com	epl	+2.55%	15.68		+0.39					18.56	9.61			629.87m	0.00%		-0.71	
zacks	epl	(2.55%)	15.68		0.39	vol.  282,021	15.90	15.22		18.56	9.61		254.83	614.54 m	0.00	0.00	.06	
advfn	epm	-0.14	7.37	7.4	-0.01	99229	7.54	7.32										
barchart	epm	-0.14%	7.37	7.40	-0.01	99,229	7.54	7.32	7.38	8.80	4.10		0.00	$202.68 m			-0.05	
barrons	epm	0.14%	7.37	7.40	-0.01	96,565	7.54	7.32				27.00 million		$207.76 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-0.136%	7.370	7.400	-0.010	99,229	7.540	7.320		8.80	4.10	27.555mil		203.077mil			-0.050	
boston-com	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
bostonmerchant	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
business-insider	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
chron	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
cio-com	epm	-0.14%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566		203m				
cnn-money	epm	-0.14%today&rsquo;s change	7.37data as of 4:00pm et	7.40	-0.01	96,565	7.54	7.32	7.38				nm	$203.1m				
easystockalterts	epm	-0.14%	7.37	7.40	-0.01	99229	7.54	7.32	7.38	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-0.14%	7.3700	7.4000	-0.0100	99,229	7.5400	7.3200	7.3800	8.8000	4.1000	27,555,000	nm	$203.36m				
finance-abc7-com	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
financial-content	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
finapps-forbes-com	epm	-0.1%	$7.37	7.40	-0.01	99,229	7.54	7.32	7.38	8.80	4.10	28 mil		203 mil	0.0	0.00	-0.05	
finviz	epm	-0.14%	7.37			99,229			7.38	-16.25%	79.76%	27.55m		203.04m			-0.04	
fool	epm	-0.14%	$7.37	$7.40	-0.01	99,229	$7.54	$7.32	$7.38	$8.80	$4.10		0.00	$203.08m				
foxbusiness	epm		$7.37		-0.01	99,229			$7.38									
google-finance	epm	(-0.14%)	7.37	7.40	-0.01	99,229.00	7.54	7.32		8.80	4.10	27.55m		203.08m			-0.04	
howthemarketworks	epm	-0.136%	7.37	7.4	-0.01	96,565	7.54	7.32	7.38									
hpcwire	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
insidestocks	epm	-0.14%	7.37	7.40	-0.01	96565	7.54	7.32										
investopedia	epm	-0.14 %	$7.37	7.40	-0.01				7.38									
investorguide	epm	-0.14%	7.37	7.40	-0.01		7.54	7.32		8.80	4.10			199.1m			-0.048	
marketintellisearch	epm	-0.14 %	$7.37	$7.40	-0.01	98.90k	$7.54	$7.32	$7.38			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	-0.14%	$7.37	open: 7.40	-0.01	2,664	$7.54	$7.32	$7.38	$8.80	$4.10			$207.77m				
minyanville	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
msn-money	epm	-0.14%	7.37	7.40	-0.01	99,229	7.54	7.32	7.38	8.80	4.10	27.55 mil	-147.40	205.83 mil			-0.05	
nasdaq-com	epm	0.14%	$ 7.37		0.01	99,229	$ 7.54	$ 7.32	$ 7.38	$ 8.80	$ 4.10	27,555,000		$ 203,080,350			$ -0.05	
optimum	epm	-0.14%	7.37 ( 4:15 pm edt)	7.40	-0.01	99,229	7.54	7.32	7.38	8.80	4.10	27.55m		203.1m			-0.05	
paidcontent	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
pc-quote	epm	-0.14%	7.37	7.4	-0.01	99,229	7.54	7.32	7.38	8.80	4.10	27,592,388	-147.6	203,356,000				
personal-wealth-biz	epm	-0.14%	7.37	7.40	-0.01	99,229	7.54	7.32	7.38	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-0.14%	7.37		-0.01	99,229												
raymond-james	epm	-0.14	7.37	7.40	-0.01	99,229	7.54	7.32	7.37	8.80	4.10						-0.05	
renewable-energy-world	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
screamingmedia	epm	-0.14%	$	open: 7.40	-0.01	2,664	$7.54	$7.32	$7.38	$8.80	$4.10			$207.77m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-0.14%	last trade: 7.37		change: -0.010													
smartmoney	epm	(-0.14%)	7.37	$7.40	-0.01	99,229	$7.54	$7.32	$7.38	$8.80	$4.10			203,400	0.00%	$0.00		
stocknod	epm	-0.1355%	7.370 usd	7.400	-0.0100	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566						
stockpickr	epm	-0.14%	$7.37 -0.01 | -0.14%	7.40	-0.01	99.23k	7.54	7.32	7.38	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	-0.27%	7.36		-0.02													
streetinsider-com	epm	0.14%	7.37	$7.40	-0.01	99,229	$7.54	$7.32	$7.38	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.38	7.42	-0.09	32585	7.45	7.36										
thestree	epm	-0.14%	$7.37	7.4	-0.01	99229	7.54	7.32	7.38	-8.8	4.1	2.7554566e7		2.05832608e8				
tickerspy	epm	-0.14%	$7.37	7.40	-0.01	99,229	7.54	7.32	7.38	8.80	4.10		-147.6	203.3m	0.00%	$0.00		
tmx-quotemedia	epm	-0.14%	7.370	7.400	-0.010	99,229	7.540	7.320	7.380	8.800	4.100	27,554,566		203,077,151			-0.05	
updown	epm	-0.14%	$7.37	$7.40	-$0.01	96,565	$7.54	$7.32	$7.38	$8.80	$4.10	27.55b		$203m				
wallstreetsurvivor	epm	-0.14%	7.37	7.40	-0.01	96,565	7.54	7.32		8.80	4.10			$203m			-0.09	
yahoo-finance	epm	0.14%	7.37	7.40	0.01	99,229	7.54	7.32	7.38	8.80	4.10			199.09m			-0.05	
ycharts-com	epm	-0.27%	7.36		-0.02					8.80	4.10			202.40m	0.00%		-0.04	
zacks	epm	(-0.14%)	7.37		-0.01	vol.  99,229	7.54	7.32		8.80	4.10			203.36 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	7650	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	1.25 %	$53.28	$52.96	0.66	828.10k	$54.23	$52.53	$52.62						%			
marketwatch	ddmx																	
minyanville	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
msn-money	ddmx																	
paidcontent	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
pc-quote	ddmx	0.00%				0						0		0				
personal-wealth-biz	ddmx					0												
raymond-james	ddmx	0.00	24.99		0.00				24.99	25.40	12.07		26.76				0.93	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
smartmoney	ddmx																	
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
stockpickr	ddmx	0.04%	$24.99 0.01 | 0.04%	24.98	0.01	114.44k	25.00	24.96	24.98	25.40	12.05							
stocksmart	ddmx	%	$24.995	24.76		16,469	25	24.96										
stocktwits	ddmx	0.06%	25.00		+0.01													
streetinsider-com	ddmx	-0%	24.99	$0.05		7,650	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2		0.00%	$0.00		
tmx-quotemedia	ddmx																	
updown	ddmx	0.00%	$24.99		$0.00	0			$24.99	$25.40	$12.05	9.75b	27.16	$243m			0.92	
wallstreetsurvivor	ddmx	-			-		- -											
ycharts-com	ddmx																	
zacks	ddmx					vol.  0												
advfn	cstr	2.47	58.8	58.79	1.42	3178000	60.71	57.51										
barchart	cstr	+2.47%	58.80	58.94	+1.42	3,131,170	60.71	57.51	57.38	67.56	37.80		25.30	$1.87 b			+1.62	
barrons	cstr	2.47%	58.80	58.79	+1.42	3.170m	60.71	57.51				32.40 million		$1.78 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	2.475%	58.800	58.790	1.420	3,178,000	60.710	57.510		67.56	37.80	31.355mil	26.849	1,843.693mil			2.190	
boston-com	cstr	+2.475%	58.80 usd	58.79	+1.420	3,177,300	60.71	57.51	57.38	67.56	37.80	31,355,331						
bostonmerchant	cstr	+2.475%	58.80 usd	58.79	+1.420	3,177,300	60.71	57.51	57.38	67.56	37.80	31,355,331						
business-insider	cstr	+2.475%	58.80 usd	58.79	+1.420	3,177,300	60.71	57.51	57.38	67.56	37.80	31,355,331						
chron	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
cio-com	cstr	+2.47%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331	26.85	2b				
cnn-money	cstr	+2.47%	58.80	58.79	+1.42	3,158,471	60.71	57.51	57.38				26.8	$1.8b				
easystockalterts	cstr	2.42%	58.80	58.79	+1.42	3171918	60.71	57.51	57.38	67.56	37.80		26.85				2.19	
eresearch-fidelity-com	cstr	2.47%	58.8000	58.7900	1.4200	3,172,618	60.7100	57.5100	57.3800	67.5600	37.8000	31,355,000	26.20	$1.80b				
finance-abc7-com	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
financial-content	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	2.5%	$58.80	58.79	1.42	3,172,618	60.71	57.51	57.38	67.56	37.80	31 mil	36.3	2 bil	0.0	0.00	1.62	
finviz	cstr	2.47%	58.80			3,172,418			57.38	-12.97%	55.56%	31.36m	26.20	1.80b			2.19	
fool	cstr	+2.47%	$58.80	$58.79	1.42	3,169,800	$60.71	$57.51	$57.38	$67.56	$37.80		35.10	$1.84b				
foxbusiness	cstr		$58.80		+1.42	3,178,200			$57.38									
google-finance	cstr	(2.47%)	58.80	58.79	+1.42	3.17m	60.71	57.51		67.56	37.80	31.36m	26.84	1.84b			2.19	
howthemarketworks	cstr	2.475%	58.8	58.79	1.42	3,171,816	60.71	57.51	57.38									
hpcwire	cstr	+2.475%	58.80 usd	58.79	+1.420	3,177,300	60.71	57.51	57.38	67.56	37.80	31,355,331						
insidestocks	cstr	+2.47%	58.80	58.94	+1.42	3178000	60.71	57.51					price earnings ratio: 26.85					
investopedia	cstr	+2.47 %	$58.80	58.79	+1.42				57.38									
investorguide	cstr	+2.47%	58.80	58.50	+1.42		60.71	57.51		67.56	37.80		35.49	1.844b			1.617	
marketintellisearch	cstr	2.47 %	$58.80	$58.50	1.42	3147.20k	$60.71	$57.51	$57.38			31.36m	26.20	1.80b	0.0 %		2.19	
marketwatch	cstr	+2.47%	$58.80	open: 58.79	+1.42	8,085	$60.71	$57.51	$57.38	$67.56	$37.80		27.54	$1.78b			2.14	
minyanville	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
msn-money	cstr	+2.47%	58.80	58.79	+1.42	3.17 mil	60.71	57.51	57.38	67.56	37.80	31.36 mil	26.85	1.74 bil			1.63	
nasdaq-com	cstr	2.47%	$ 58.80	$ 58.79	1.42	3,172,618	$ 60.71	$ 57.51	$ 57.38	$ 67.56	$ 37.80	31,355,000	36.3	$ 1,843,674,000			$ 1.62	
optimum	cstr	+2.47%	58.80 ( 4:00 pm edt)	58.79	+1.42	3,171,816	60.71	57.51	57.38	67.56	37.80	31.36m	26.8	1.8b			2.19	
paidcontent	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
pc-quote	cstr	2.47%	58.8	58.79	1.42	3,178,000	60.71	57.51	57.38	67.56	37.80	30,612,425	26.20091	1,800,011,000				
personal-wealth-biz	cstr	+2.47%	58.80	58.50		3,178,200	60.71	57.51	57.38	67.56	37.80		35.49			0.00	1.617	
predictwallstreet	cstr	+2.47%	58.80		+1.42	3,172,618												
raymond-james	cstr	2.47	58.80	58.79	1.42	3,172,618	60.71	57.51	58.80	67.56	37.80		25.90				2.27	
renewable-energy-world	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
screamingmedia	cstr	+2.47%	$	open: 58.79	+1.42	8,085	$60.71	$57.51	$57.38	$67.56	$37.80		27.54	$1.78b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+2.47%	last trade: 58.80		change: 1.420								p/e ratio: 35.49					
smartmoney	cstr	(2.47%)	58.80	$58.79	1.42	3,172,618	$60.71	$57.51	$57.38	$67.56	$37.80			1,799,200	0.00%	$0.00		
stocknod	cstr	+2.475%	58.80 usd	58.79	+1.420	3,171,918	60.71	57.51	57.38	67.56	37.80	31,355,331						
stockpickr	cstr	2.47%	$58.80 1.42 | 2.47%	58.79	1.42	3.17m	60.71	57.51	57.38	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	2.49%	58.81		+1.43													
streetinsider-com	cstr	2.47%	58.80	$58.79	+1.42	3,171,816	$60.71	$57.51	$57.38	$67.56	$37.80		26.85				$2.19	
thecramerreport	cstr		57.42	55.29	+2.02	882472	57.48	54.32										
thestree	cstr	2.47%	$58.8	58.79	1.42	3172618	60.71	57.51	57.38	-67.56	37.8	3.1355331e7		1.737085337e9				
tickerspy	cstr	2.47%	$58.80	58.79	+1.42	3,171,516	60.71	57.51	57.38	67.56	37.80		26.2	1.8b	0.00%	$0.00		
tmx-quotemedia	cstr	2.47%	58.800	58.790	1.420	3,178,200	60.710	57.510	57.380	67.560	37.800	31,355,331	35.40	1,843,693,463			1.62	
updown	cstr	2.47%	$58.80	$58.79	$1.42	3,169,700	$60.71	$57.51	$57.38	$67.56	$37.80	31.35b	33.84	$1.79b				
wallstreetsurvivor	cstr	2.47%	58.80	58.79	1.42	3,171,816	60.71	57.51		67.56	37.80		35.40	$2b			1.57	
yahoo-finance	cstr	2.47%	58.80	58.50	1.42	3,172,418	60.71	57.51	57.38	67.56	37.80		36.36	1.84b			1.62	
ycharts-com	cstr	+2.49%	58.81		+1.43					67.56	37.80		36.30	1.87b	0.00%		1.62	
zacks	cstr	(2.47%)	58.80		1.42	vol.  3,171,518	60.71	57.51		67.56	37.80		26.2	1.80 b	0.00	0.00	2.19	
advfn	cas	2.52	17.46	17.22	0.43	60279	17.81	17.03										
barchart	cas	+2.52%	17.46	17.22	+0.43	60,279	17.81	17.03	17.03	19.29	12.66		243.29	$401.23 m			+0.07	
barrons	cas	2.52%	17.46	17.22	+0.43	57,435	17.81	17.03				22.71 million		$404.71 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	2.525%	17.460	17.220	0.430	60,279	17.810	17.030		19.29	12.66	23.021mil	249.429	401.945mil			0.070	
boston-com	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
bostonmerchant	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
business-insider	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
chron	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
cio-com	cas	+2.52%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886	249.43	402m				
cnn-money	cas	+2.52%today&rsquo;s change	17.46data as of 4:02pm et	17.22	+0.43	57,435	17.81	17.03	17.03				249.4	$401.9m				
easystockalterts	cas	2.50%	17.46	17.22	+0.43	60279	17.81	17.03	17.03	19.29	12.66		249.43				0.07	
eresearch-fidelity-com	cas	2.52%	17.4600	17.2200	0.4300	60,279	17.8100	17.0300	17.0300	19.2900	12.6600	23,021,000	243.29	$392.05m				
finance-abc7-com	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
financial-content	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
finapps-forbes-com	cas	2.5%	$17.46	17.22	0.43	60,279	17.81	17.03	17.03	19.29	12.66	23 mil	249.4	402 mil	0.0	0.00	0.07	
finviz	cas	2.52%	17.46			60,279			17.03	-9.49%	37.91%	23.02m	243.29	392.03m			0.07	
fool	cas	+2.52%	$17.46	$17.22	0.43	57,435	$17.81	$17.03	$17.03	$19.29	$12.66		243.30	$401.94m	2.10%	0.24		
foxbusiness	cas		$17.46		+0.43	60,279			$17.03									
google-finance	cas	(2.52%)	17.46	17.22	+0.43	60,279.00	17.81	17.03		19.29	12.66	23.02m	264.51	401.94m			0.07	
howthemarketworks	cas	2.525%	17.46	17.22	0.43	57,435	17.81	17.03	17.03									
hpcwire	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
insidestocks	cas	+2.52%	17.46	17.22	+0.43	57435	17.81	17.03					price earnings ratio: 194.00					
investopedia	cas	+2.52 %	$17.46	17.22	+0.43				17.03									
investorguide	cas	+2.52%	17.46	17.22	+0.43		17.81	17.03		19.29	12.17		233.29	401.9m			0.073	
marketintellisearch	cas	2.52 %	$17.46	$17.22	0.43	43.50k	$17.81	$17.03	$17.03			23.02m	243.29	0.39b	0.0 %		0.07	
marketwatch	cas	+2.52%	$17.46	open: 17.22	+0.43	2,844	$17.81	$17.03	$17.03	$19.29	$12.66		243.18	$404.71m			0.07	
minyanville	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
msn-money	cas	+2.52%	17.46	17.22	+0.43	60,279	17.81	17.03	17.03	19.29	12.66	23.02 mil	249.43	392.05 mil			0.07	
nasdaq-com	cas	2.52%	$ 17.46		0.43	57,435	$ 17.81	$ 17.03	$ 17.03	$ 19.29	$ 12.66	23,021,000	249.43	$ 401,946,660	1.41 %	$0.240000	$ 0.07	
optimum	cas	+2.52%	17.46 ( 4:15 pm edt)	17.22	+0.43	57,435	17.81	17.03	17.03	19.29	12.66	23.02m	249.4	401.9m	1.37	0.24	0.07	
paidcontent	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
pc-quote	cas	2.53%	17.46	17.22	0.43	60,279	17.81	17.03	17.03	19.29	12.66	22,454,044	243.2857	392,048,000		0.06		
personal-wealth-biz	cas	+2.52%	17.46	17.22		60,279	17.81	17.03	17.03	19.29	12.17		233.29			0.00	0.073	
predictwallstreet	cas	+2.53%	17.46		+0.43	60,279												
raymond-james	cas	2.52	17.46	17.22	0.43	60,279	17.81	17.03	17.46	19.29	12.66		249.43				0.07	
renewable-energy-world	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
screamingmedia	cas	+2.52%	$	open: 17.22	+0.43	2,844	$17.81	$17.03	$17.03	$19.29	$12.66		243.18	$404.71m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+2.52%	last trade: 17.46		change: 0.430								p/e ratio: 233.29					
smartmoney	cas	(2.52%)	17.46	$17.22	0.43	60,279	$17.81	$17.03	$17.03	$19.29	$12.66			392,000	0.00%	$0.06		
stocknod	cas	+2.525%	17.46 usd	17.22	+0.4300	60,279	17.81	17.03	17.03	19.29	12.66	23,020,886						
stockpickr	cas	2.52%	$17.46 0.43 | 2.52%	17.22	0.43	57.44k	17.81	17.03	17.03	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	2.47%	17.45		+0.42													
streetinsider-com	cas	2.52%	17.46	$17.22	+0.43	60,279	$17.81	$17.03	$17.03	$19.29	$12.66		249.43				$0.07	
thecramerreport	cas		17.03	16.94	0.00	32846	17.36	16.86										
thestree	cas	2.52%	$17.46	17.22	0.43	57435	17.81	17.03	17.03	-19.29	12.66	2.3020886e7		3.92045689e8				
tickerspy	cas	2.52%	$17.46	17.22	+0.43	60,279	17.81	17.03	17.03	19.29	12.66		243.3	391.3m	0.00%	$0.06		
tmx-quotemedia	cas	2.53%	17.460	17.220	0.430	60,279	17.810	17.030	17.030	19.290	12.660	23,020,886	243.30	401,944,670			0.07	
updown	cas	2.52%	$17.46	$17.22	$0.43	57,435	$17.81	$17.03	$17.03	$19.29	$12.66	23.02b	229.81	$392m				
wallstreetsurvivor	cas	2.52%	17.46	17.22	0.43	57,435	17.81	17.03		19.29	12.66		243.30	$392m			-0.25	
yahoo-finance	cas	2.52%	17.46	17.22	0.43	60,279	17.81	17.03	17.03	19.29	12.66		239.18	401.93m			0.07	
ycharts-com	cas	+2.47%	17.45		+0.42					19.29	12.66		249.29	401.00m	0.00%		0.07	
zacks	cas	(2.52%)	17.46		0.43	vol.  60,279	17.81	17.03		19.29	12.66		243.29	392.05 m	0.00	0.00	.07	
advfn	cat	1.60	108.64	108.48	1.71	6776990	110.42	108.34										
barchart	cat	+1.60%	108.64	108.48	+1.71	6,236,815	110.42	108.34	106.93	116.55	62.44		19.59	$69.40 b	1.63%	$1.76	+5.62	
barrons	cat	1.60%	108.64	108.48	+1.71	6.772m	110.42	108.34				650.40 million		$71.18 billion	1.69%	$0.46		
bloomberg	cat	1.599%	108.640	108.480	1.710	6,768,892	110.420	108.340		116.55	63.34	644.693mil	19.313	69,962.040mil	1.612	0.460 regular cash	5.620	
boston-com	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
bostonmerchant	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
business-insider	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
chron	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
cio-com	cat	+1.60%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623	19.33	70b	1.7	1.84		
cnn-money	cat	+1.58%today&rsquo;s change	108.62data as of 3:59pm et	108.48	+1.69	6,570,589	110.42	108.34	106.93				19.3	$70.0b	1.69%			
easystockalterts	cat	1.56%	108.62	108.48	+1.69	6570589	110.42	108.34	106.93	116.25	63.34		19.33				5.62	
eresearch-fidelity-com	cat	1.58%	108.6200	108.4800	1.6900	6,570,589	110.4200	108.3400	106.9300	116.5500	63.3350	644,693,000	19.03	$68.94b	1.72%	$0.460000		
finance-abc7-com	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
finance-abc7chicago-com	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
financial-content	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
finapps-forbes-com	cat	1.6%	$108.64	108.48	1.71	6,777,190	110.42	108.34	106.93	116.55	63.33	644 mil	19.3	70 bil	1.7	1.84	5.62	
finviz	cat	1.58%	108.62			6,564,973			106.93	-6.80%	73.96%	644.69m	19.03	68.94b		1.84	5.62	
fool	cat	+1.52%	$108.56	$108.48	1.63	6,347,426	$110.42	$108.34	$106.93	$116.55	$63.33		19.20	$69.96b	3.20%	1.84		
foxbusiness	cat		$108.64		+1.71	6,776,990			$106.93									
google-finance	cat	(1.60%)	108.64	108.48	+1.71	6.78m	110.42	108.34		116.55	63.33	644.69m	19.34	70.04b	1.69	0.46	5.62	
howthemarketworks	cat	1.58%	108.62	108.48	1.69	6,570,589	110.42	108.34	106.93									
hpcwire	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
insidestocks	cat	+1.65%	108.69	108.48	+1.76	5885465	110.42	108.34					price earnings ratio: 19.34					
investopedia	cat	+1.64 %	$108.69	108.48	+1.76				106.93									
investorguide	cat	+1.60%	108.64	108.48	+1.71		110.42	108.34		116.55	63.34		19.00	70.013b			5.629	
marketintellisearch	cat	1.59 %	$108.63	$108.48	1.70	6698.30k	$110.42	$108.34	$106.93			644.69m	19.03	68.94b	1.72 %		5.62	
marketwatch	cat	+1.60%	$108.64	open: 108.48	+1.71	13,878	$110.42	$108.34	$106.93	$116.55	$63.34		19.57	$71.18b	1.69%	0.46	5.55	
minyanville	cat	+1.580%	108.62 usd	108.48	+1.690	6,570,589	110.42	108.34	106.93	116.25	63.34	644,692,623						
msn-money	cat	+1.60%	108.64	108.48	+1.71	6.78 mil	110.42	108.34	106.93	116.55	63.34	644.69 mil	19.30	69.73 bil	1.70%	1.84	5.62	
nasdaq-com	cat	1.62%	$ 108.66		1.73	6,425,927	$ 110.42	$ 108.34	$ 106.93	$ 116.55	$ 63.335	644,452,000	19.33	$ 70,026,154,320	1.65 %	$1.760000	$ 5.62	
optimum	cat	+1.63%	108.67 ( 3:54 pm edt)	108.48	+1.74	6,418,110	110.42	108.34	106.93	116.25	63.34	644.69m	19.3	70.1b	1.62	1.76	5.62	
paidcontent	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
pc-quote	cat	1.60%	108.64	108.48	1.71	6,779,930	110.42	108.34	106.93	116.55	63.34	634,545,471	18.9929	68,937,020,000		0.46		
personal-wealth-biz	cat	+1.60%	108.64	108.48		6,771,374	110.42	108.34	106.93	116.55	63.34		19.00		1.65	1.76	5.629	
predictwallstreet	cat	+1.60%	108.64		+1.71	6,776,990												
raymond-james	cat	1.60	108.64	108.48	1.71	6,776,990	110.42	108.34	108.64	116.55	63.34		18.73				5.80	
renewable-energy-world	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
screamingmedia	cat	+1.60%	$	open: 108.48	+1.71	13,878	$110.42	$108.34	$106.93	$116.55	$63.34		19.57	$71.18b	1.69%	0.46	5.55	
scroli	cat	1.60%	cat 108.64	108.48	1.71	6,315,860	110.42	108.34	106.93	116.55	63.33		19.34				5.62	
simple-stock-quotes	cat	+1.60%	last trade: 108.64		change: 1.710								p/e ratio: 19.0					
smartmoney	cat	(1.60%)	108.64	$108.48	1.71	6,776,990	$110.42	$108.34	$106.93	$116.55	$63.34			68,937,000	1.72%	$0.46		
stocknod	cat	+1.599%	108.64 usd	108.48	+1.710	6,776,990	110.42	108.34	106.93	116.25	63.34	644,692,623						
stockpickr	cat	1.54%	$108.58 1.65 | 1.54%	108.48	1.65	6.45m	110.42	108.34	106.93	116.55	63.34							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	1.58%	108.62		+1.69													
streetinsider-com	cat	1.58%	108.62	$108.48	+1.69	6,570,589	$110.42	$108.34	$106.93	$116.25	$63.34		19.33				$5.62	
thecramerreport	cat		108.16		0.00	27744												
thestree	cat	1.54%	$108.58	108.48	1.65	6452783	110.42	108.34	106.93	-116.55	63.34	6.4445202e8		6.9729954104e10				
tickerspy	cat	1.63%	$108.67	108.48	+1.74	6,526,388	110.42	108.34	106.93	116.55	63.34		19.0	68.9b	1.72%	$0.46		
tmx-quotemedia	cat	1.60%	108.640	108.480	1.710	6,776,990	110.420	108.340	106.930	116.550	63.335	644,452,020	19.00	70,013,267,453	1.721	0.460 usd	5.62	
updown	cat	1.60%	$108.64	$108.48	$1.71	6,771,601	$110.42	$108.34	$106.93	$116.55	$63.34	644.45b	18.40	$68.91b				
wallstreetsurvivor	cat	1.58%	108.62	108.48	1.69	6,570,589	110.42	108.34		116.55	63.34		19.00	$69b	1.70%	1.72 -	4.15	
yahoo-finance	cat	1.60%	108.64	108.48	1.71	6,771,374	110.42	108.34	106.93	116.55	63.34		19.30	70.01b	1.70%	1.84	5.63	
ycharts-com	cat	+1.58%	108.62		+1.69					116.55	63.34		19.29	69.39b	1.87%		5.63	
zacks	cat	(1.58%)	108.62		1.69	vol.  6,570,589	110.42	108.34		116.55	63.34		19.37	68.94 b	1.65	1.76	5.52	
advfn	sonc	1.70	10.75	10.59	0.18	1362394	10.9	10.52										
barchart	sonc	+1.70%	10.75	10.59	+0.18	1,292,154	10.90	10.52	10.57	11.86	7.30		18.82	$664.35 m			+0.18	
barrons	sonc	1.70%	10.75	10.59	+0.18	1.330m	10.90	10.52				61.58 million		$667.45 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	1.703%	10.750	10.590	0.180	1,362,394	10.900	10.520		11.86	7.30	61.935mil	18.220	665.803mil			0.590	
boston-com	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876						
bostonmerchant	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876						
business-insider	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876						
chron	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876						
cio-com	sonc	+1.70%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876	43.00	664m				
cnn-money	sonc	+1.70%	10.75	10.59	+0.18	1,351,385	10.90	10.52	10.57				43.0	$664.4m				
easystockalterts	sonc	1.70%	10.75	10.59	+0.18	1323701	10.90	10.52	10.57	11.86	7.30		43.00				0.25	
eresearch-fidelity-com	sonc	1.70%	10.7500	10.5900	0.1800	1,362,394	10.9000	10.5200	10.5700	11.8600	7.3000	61,935,000	55.63	$654.65m				
finance-abc7-com	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,323,701	10.90	10.52	10.57	11.86	7.300	61,800,876						
finance-abc7chicago-com	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,323,701	10.90	10.52	10.57	11.86	7.300	61,800,876						
financial-content	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,323,701	10.90	10.52	10.57	11.86	7.300	61,800,876						
finapps-forbes-com	sonc	1.7%	$10.75	10.59	0.18	1,351,785	10.90	10.52	10.57	11.86	7.30	62 mil	56.6	666 mil	0.0	0.00	0.19	
finviz	sonc	1.70%	10.75			1,351,785			10.57	-9.36%	47.26%	61.80m	55.63	653.23m			0.19	
fool	sonc	+1.70%	$10.75	$10.59	0.18	1,351,785	$10.90	$10.52	$10.57	$11.86	$7.30		42.20	$664.36m				
foxbusiness	sonc		$10.75		+0.18	1,362,394			$10.57									
google-finance	sonc	(1.80%)	10.76	10.59	+0.19	1.36m	10.90	10.52		11.86	7.30	61.80m	57.30	664.98m			0.19	
howthemarketworks	sonc	1.703%	10.75	10.59	0.18	1,323,701	10.9	10.52	10.57									
hpcwire	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876						
insidestocks	sonc	+1.70%	10.75	10.59	+0.18	1362394	10.90	10.52					price earnings ratio: 18.53					
investopedia	sonc	+1.70 %	$10.75	10.59	+0.18				10.57									
investorguide	sonc	+1.70%	10.75	10.61	+0.18		10.90	10.52		11.86	7.28		58.72	665.8m			0.18	
marketintellisearch	sonc	1.7 %	$10.75	$10.61	0.18	1324.10k	$10.90	$10.52	$10.57			61.80m	55.63	0.65b	0.0 %		0.19	
marketwatch	sonc	+1.80%	$10.76	open: 10.59	+0.19	32,594	$10.90	$10.52	$10.57	$11.86	$7.30		57.49	$667.45m			0.19	
minyanville	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,323,701	10.90	10.52	10.57	11.86	7.300	61,800,876						
msn-money	sonc	+1.70%	10.75	10.59	+0.18	1.35 mil	10.90	10.52	10.57	11.86	7.30	61.94 mil	56.58	652.8 mil			0.19	
nasdaq-com	sonc	1.7%	$ 10.75	$ 10.59	0.18	1,351,785	$ 10.90	$ 10.52	$ 10.57	$ 11.86	$ 7.30	61,801,000	59.72	$ 664,360,750			$ 0.18	
optimum	sonc	+1.70%	10.75 ( 4:00 pm edt)	10.59	+0.18	1,323,701	10.90	10.52	10.57	11.86	7.30	61.80m	43.0	664.4m			0.25	
paidcontent	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,323,701	10.90	10.52	10.57	11.86	7.300	61,800,876						
pc-quote	sonc	1.70%	10.75	10.59	0.18	1,362,394	10.9	10.52	10.57	11.86	7.30	60,897,953	55.63158	654,653,000				
personal-wealth-biz	sonc	+1.70%	10.75	10.61		1,362,394	10.90	10.52	10.57	11.86	7.28		58.72			0.00	0.18	
predictwallstreet	sonc	+1.70%	10.75		+0.18	1,362,394												
raymond-james	sonc	1.70	10.75	10.59	0.18	1,362,394	10.90	10.52	10.75	11.86	7.30		56.58				0.19	
renewable-energy-world	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,334,310	10.90	10.52	10.57	11.86	7.300	61,800,876						
screamingmedia	sonc	+1.80%	$	open: 10.59	+0.19	43,203	$10.90	$10.52	$10.57	$11.86	$7.30		57.49	$667.45m			0.19	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+1.70%	last trade: 10.75		change: 0.180								p/e ratio: 58.72					
smartmoney	sonc	(1.70%)	10.75	$10.59	0.18	1,351,785	$10.90	$10.52	$10.57	$11.86	$7.30			654,700	0.00%	$0.00		
stocknod	sonc	+1.703%	10.75 usd	10.59	+0.1800	1,323,701	10.90	10.52	10.57	11.86	7.300	61,800,876						
stockpickr	sonc	1.70%	$10.75 0.18 | 1.70%	10.59	0.18	1.35m	10.90	10.52	10.57	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	1.70%	10.75		+0.18													
streetinsider-com	sonc	1.70%	10.75	$10.59	+0.18	1,323,701	$10.90	$10.52	$10.57	$11.86	$7.30		43.00				$0.25	
thecramerreport	sonc		10.57	10.61	+0.03	426896	10.75	10.51										
thestree	sonc	1.7%	$10.75	10.59	0.18	1351785	10.9	10.52	10.57	-11.86	7.3	6.1800876e7		6.51381233e8				
tickerspy	sonc	1.70%	$10.75	10.59	+0.18	1,351,785	10.90	10.52	10.57	11.86	7.30		55.6	653.2m	0.00%	$0.00		
tmx-quotemedia	sonc	1.70%	10.750	10.590	0.180	1,362,394	10.900	10.520	10.570	11.860	7.300	61,935,129	42.30	665,802,637			0.25	
updown	sonc	1.70%	$10.75	$10.59	$0.18	1,329,800	$10.90	$10.52	$10.57	$11.86	$7.30		56.25	$655m			0.19	
wallstreetsurvivor	sonc	1.70%	10.75	10.59	0.18	1,323,701	10.90	10.52		11.86	7.30		42.30	$655m			0.34	
yahoo-finance	sonc	1.70%	10.75	10.61	0.18	1,351,785	10.90	10.52	10.57	11.86	7.30		59.72	665.80m			0.18	
ycharts-com	sonc	+1.70%	10.75		+0.18					11.86	7.30		59.72	664.35m	0.00%		0.18	
zacks	sonc	(1.70%)	10.75		0.18	vol.  1,361,994	10.90	10.52		11.86	7.30		18.88	653.24 m	0.00	0.00	.56	
advfn	cap	-2.51	19.46	20.18	-0.5	120069	20.29	19.31										
barchart	cap	-2.51%	19.46	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.64		11.59	$375.58 m			+2.03	
barrons	cap	2.51%	19.46	20.18	-0.50	118,064	20.29	19.31				18.20 million		$401.34 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-2.505%	19.460	20.180	-0.500	120,069	20.290	19.310		28.57	11.64	19.295mil	13.421	375.488mil			1.450	
boston-com	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
bostonmerchant	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
business-insider	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
chron	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
cio-com	cap	-2.51%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359	9.586	375m				
cnn-money	cap	-2.51%	19.46	20.18	-0.50	120,069	20.29	19.31	19.96				9.6	$375.5m				
easystockalterts	cap	-2.48%	19.46	20.18	-0.50	120069	20.29	19.31	19.96	28.57	11.64		9.59				2.03	
eresearch-fidelity-com	cap	-2.51%	19.4600	20.1800	-0.5000	120,069	20.2900	19.3100	19.9600	28.5700	11.6400	19,295,000	9.83	$385.13m				
finance-abc7-com	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
finance-abc7chicago-com	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
financial-content	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
finapps-forbes-com	cap	-2.5%	$19.46	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.64	19 mil	9.6	375 mil	0.0	0.00	2.03	
finviz	cap	-2.51%	19.46			120,069			19.96	-31.89%	67.18%	19.30m	9.59	375.58m			2.03	
fool	cap	-2.51%	$19.46	$20.18	-0.50	118,064	$20.29	$19.31	$19.96	$28.57	$11.64		9.90	$375.49m				
foxbusiness	cap		$19.46		-0.50	120,069			$19.96									
google-finance	cap	(-2.51%)	19.46	20.18	-0.50	120,069.00	20.29	19.31		28.57	11.64	19.30m	9.57	375.49m			2.03	
howthemarketworks	cap	-2.505%	19.46	20.18	-0.5	118,064	20.29	19.31	19.96									
hpcwire	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
insidestocks	cap	-2.51%	19.46	20.18	-0.50	120069	20.29	19.31					price earnings ratio: 10.14					
investopedia	cap	-2.51 %	$19.46	20.18	-0.50				19.96									
investorguide	cap	-2.51%	19.46	20.18	-0.50		20.29	19.31		28.57	11.36		9.74	375.5m			2.049	
marketintellisearch	cap	-2.51 %	$19.46	$20.18	-0.50	114.60k	$20.29	$19.31	$19.96			19.30m	9.83	0.39b	0.0 %		2.03	
marketwatch	cap	-2.51%	$19.81	open: 20.18	-0.50	2,405	$20.29	$19.31	$19.96	$28.57	$11.64		10.08	$401.34m			1.93	
minyanville	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
msn-money	cap	-2.51%	19.46	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.64	19.30 mil	9.54	388.99 mil			2.03	
nasdaq-com	cap	2.51%	$ 19.46		0.50	120,069	$ 20.29	$ 19.31	$ 19.96	$ 28.57	$ 11.64	19,295,000	9.59	$ 375,480,700			$ 2.03	
optimum	cap	-2.51%	19.46 ( 4:15 pm edt)	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.64	19.30m	9.6	375.5m			2.03	
paidcontent	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
pc-quote	cap	-2.51%	19.46	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.64	19,790,761	9.78431	385,128,000				
personal-wealth-biz	cap	-2.51%	19.46	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.36		9.74			0.00	2.049	
predictwallstreet	cap	-2.51%	19.46		-0.50	120,069												
raymond-james	cap	-2.51	19.46	20.18	-0.50	120,069	20.29	19.31	19.46	28.57	11.64		9.40				2.07	
renewable-energy-world	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
screamingmedia	cap	-2.51%	$	open: 20.18	-0.50	2,405	$20.29	$19.31	$19.96	$28.57	$11.64		10.08	$401.34m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-2.51%	last trade: 19.46		change: -0.500								p/e ratio: 9.74					
smartmoney	cap	(-2.51%)	19.46	$20.18	-0.50	120,069	$20.29	$19.31	$19.96	$28.57	$11.64			385,100	0.00%	$0.00		
stocknod	cap	-2.505%	19.46 usd	20.18	-0.5000	120,069	20.29	19.31	19.96	28.57	11.64	19,295,359						
stockpickr	cap	-2.50%	$19.46 -0.50 | -2.50%	20.18	-0.50	120.07k	20.29	19.31	19.96	28.57	11.64							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	-2.50%	19.46		-0.50													
streetinsider-com	cap	2.51%	19.46	$20.18	-0.5	120,069	$20.29	$19.31	$19.96	$28.57	$11.64		9.59				$2.03	
thecramerreport	cap		19.96	19.97	-0.20	84440	20.48	19.86										
thestree	cap	-2.5%	$19.46	20.18	-0.5	120069	20.29	19.31	19.96	-28.57	11.64	1.9295359e7		3.88994437e8				
tickerspy	cap	-2.51%	$19.46	20.18	-0.50	120,069	20.29	19.31	19.96	28.57	11.64		9.8	385.1m	0.00%	$0.00		
tmx-quotemedia	cap	-2.51%	19.460	20.180	-0.500	120,069	20.290	19.310	19.960	28.570	11.640	19,295,359	9.80	375,487,686			2.03	
updown	cap	-2.51%	$19.46	$20.18	-$0.50	117,664	$20.29	$19.31	$19.96	$28.57	$11.64	19.29b	9.59	$385m				
wallstreetsurvivor	cap	-2.51%	19.46	20.18	-0.50	118,064	20.29	19.31		28.57	12.80		9.80	$385m			1.56	
yahoo-finance	cap	2.51%	19.46	20.18	0.50	120,069	20.29	19.31	19.96	28.57	11.64		9.50	375.48m			2.05	
ycharts-com	cap	-2.51%	19.46		-0.50					28.57	11.64		9.54	375.58m	0.00%		2.04	
zacks	cap	(-2.51%)	19.46		-0.50	vol.  120,069	20.29	19.31		28.57	11.64		11.47	385.13 m	0.00	0.00	1.74	
advfn	sone	0.28	7.23	7.27	0.02	238262	7.33	7.12										
barchart	sone	+0.28%	7.23	7.27	+0.02	246,078	7.33	7.12	7.21	7.75	4.73		0.00	$386.01 m			-0.08	
barrons	sone	0.28%	7.23	7.27	+0.02	238,262	7.33	7.12				52.50 million		$398.22 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	0.277%	7.230	7.270	0.020	238,262	7.330	7.120		7.75	4.73	53.438mil		386.359mil			-0.090	
boston-com	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
bostonmerchant	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
business-insider	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
chron	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
cio-com	sone	+0.28%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360		386m				
cnn-money	sone	+0.28%today&rsquo;s change	7.23data as of 3:59pm et	7.27	+0.02	221,173	7.33	7.12	7.21				nm	$386.4m				
easystockalterts	sone	0.28%	7.23	7.27	+0.02	237962	7.33	7.12	7.21	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	0.28%	7.2300	7.2700	0.0200	238,262	7.3300	7.1200	7.2100	7.7500	4.7300	53,438,000	nm	$385.29m				
finance-abc7-com	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
financial-content	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
finapps-forbes-com	sone	0.3%	$7.23	7.27	0.02	238,262	7.33	7.12	7.21	7.75	4.73	53 mil		386 mil	0.0	0.00	-0.08	
finviz	sone	0.28%	7.23			238,262			7.21	-6.71%	52.85%	53.44m		385.30m			-0.09	
fool	sone	+0.28%	$7.23	$7.27	0.02	238,262	$7.33	$7.12	$7.21	$7.75	$4.73		0.00	$386.36m				
foxbusiness	sone		$7.23		+0.02	247,064			$7.21									
google-finance	sone	(0.28%)	7.23	7.27	+0.02	238,262.00	7.33	7.12		7.75	4.73	53.44m		386.36m			-0.09	
howthemarketworks	sone	0.277%	7.23	7.27	0.02	237,962	7.33	7.12	7.21									
hpcwire	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
insidestocks	sone	+0.28%	7.23	7.27	+0.02	247064	7.33	7.12										
investopedia	sone	+0.28 %	$7.23	7.27	+0.02				7.21									
investorguide	sone	+0.28%	7.23	7.19	+0.02		7.33	7.12		7.47	4.73			386.4m			-0.089	
marketintellisearch	sone	0.28 %	$7.23	$7.19	0.02	109.50k	$7.33	$7.12	$7.21			53.44m	0.00	0.39b	0.0 %		-0.09	
marketwatch	sone	+0.28%	$7.23	open: 7.27	+0.02	11,302	$7.33	$7.12	$7.21	$7.75	$4.73			$398.22m				
minyanville	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
msn-money	sone	+0.28%	7.23	7.27	+0.02	238,262	7.33	7.12	7.21	7.75	4.73	53.44 mil	-80.33	393.84 mil			-0.09	
nasdaq-com	sone	0.28%	$ 7.23	$ 7.27	0.02	238,262	$ 7.33	$ 7.12	$ 7.21	$ 7.75	$ 4.73	53,438,000		$ 386,356,740			$ -0.08	
optimum	sone	+0.28%	7.23 ( 4:00 pm edt)	7.27	+0.02	237,962	7.33	7.12	7.21	7.75	4.73	53.44m		386.4m			-0.08	
paidcontent	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
pc-quote	sone	0.28%	7.23	7.27	0.02	247,064	7.33	7.12	7.21	7.75	4.73	53,736,943	-80.11111	388,518,000				
personal-wealth-biz	sone	+0.28%	7.23	7.19		247,064	7.33	7.12	7.21	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	+0.28%	7.23		+0.02	238,262												
raymond-james	sone	0.28	7.23	7.27	0.02	238,262	7.33	7.12	7.23	7.75	4.73						-0.08	
renewable-energy-world	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
screamingmedia	sone	+0.28%	$	open: 7.27	+0.02	11,302	$7.33	$7.12	$7.21	$7.75	$4.73			$398.22m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	+0.28%	last trade: 7.23		change: 0.020													
smartmoney	sone	(0.28%)	7.23	$7.27	0.02	238,262	$7.33	$7.12	$7.21	$7.75	$4.73			385,300	0.00%	$0.00		
stocknod	sone	+0.2774%	7.230 usd	7.270	+0.0200	237,962	7.330	7.120	7.210	7.750	4.730	53,438,360						
stockpickr	sone	0.28%	$7.23 0.02 | 0.28%	7.27	0.02	238.26k	7.33	7.12	7.21	7.75	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	0.28%	7.23		+0.02													
streetinsider-com	sone	0.28%	7.23	$7.27	+0.02	237,962	$7.33	$7.12	$7.21	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.21	7.22	-0.16	192855	7.39	7.21										
thestree	sone	0.28%	$7.23	7.27	0.02	238262	7.33	7.12	7.21	-7.75	4.73	5.343836e7		3.93840713e8				
tickerspy	sone	0.28%	$7.23	7.27	+0.02	238,262	7.33	7.12	7.21	7.75	4.73		-80.1	385.1m	0.00%	$0.00		
tmx-quotemedia	sone	0.28%	7.230	7.270	0.020	247,064	7.330	7.120	7.210	7.750	4.730	53,438,360		386,359,343			-0.08	
updown	sone	0.28%	$7.23	$7.27	$0.02	238,262	$7.33	$7.12	$7.21	$7.75	$4.73	53.43b		$385m				
wallstreetsurvivor	sone	0.28%	7.23	7.27	0.02	237,962	7.33	7.12										
yahoo-finance	sone	0.28%	7.23	7.19	0.02	238,262	7.33	7.12	7.21	7.75	4.73			386.36m			-0.09	
ycharts-com	sone	+0.28%	7.23		+0.02					7.73	4.73			386.01m	0.00%		-0.09	
zacks	sone	(0.28%)	7.23		0.02	vol.  238,162	7.33	7.12		7.75	4.73			385.29 m	0.00	0.00	-.04	
advfn	irm	0.34	35.34	35.36	0.12	1998902	35.79	35.26										
barchart	irm	+0.34%	35.34	35.36	+0.12	1,998,902	35.79	35.26	35.22	35.79	19.51		29.49	$7.08 b	2.85%	$1.00	-0.03	
barrons	irm	0.34%	35.34	35.36	+0.12	1.999m	35.79	35.26				201.99 million		$7.10 billion	2.83%	$0.25		
bloomberg	irm	0.341%	35.340	35.360	0.120	1,998,902	35.790	35.260		35.79	19.93	200.690mil	45.896	7,092.376mil	1.946	0.250 regular cash	0.770	
boston-com	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
bostonmerchant	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
business-insider	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
chron	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
cio-com	irm	+0.34%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751		7b	2.8	1		
cnn-money	irm	+0.34%today&rsquo;s change	35.34data as of 4:02pm et	35.36	+0.12	1,996,970	35.79	35.26	35.22				nm	$7.1b	2.83%			
easystockalterts	irm	0.34%	35.34	35.36	+0.12	1998702	35.79	35.26	35.22	35.54	19.93						-0.03	
eresearch-fidelity-com	irm	0.34%	35.3400	35.3600	0.1200	1,998,902	35.7900	35.2600	35.2200	35.5400	19.9300	200,836,000	-1,174.00	$7.07b	2.84%	$0.250000		
finance-abc7-com	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
finance-abc7chicago-com	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
financial-content	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
finapps-forbes-com	irm	0.3%	$35.34	35.36	0.12	1,998,902	35.79	35.26	35.22	35.54	19.93	201 mil		7 bil	2.8	1.00	-0.03	
finviz	irm	0.34%	35.34			1,992,283			35.22	-0.56%	81.13%	200.84m		7.07b		1.00	-0.03	
fool	irm	+0.34%	$35.34	$35.36	0.12	1,996,970	$35.79	$35.26	$35.22	$35.54	$19.93		0.00	$7.09b		1.00		
foxbusiness	irm		$35.34		+0.12	2,000,602			$35.22									
google-finance	irm	(0.34%)	35.34	35.36	+0.12	2.00m	35.79	35.26		35.79	19.93	200.69m		7.09b	2.83	0.25	-0.03	
howthemarketworks	irm	0.341%	35.34	35.36	0.12	1,998,902	35.79	35.26	35.22									
hpcwire	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
insidestocks	irm	+0.34%	35.34	35.36	+0.12	2000602	35.79	35.26					price earnings ratio: 29.70					
investopedia	irm	+0.34 %	$35.34	35.36	+0.12				35.22									
investorguide	irm	+0.34%	35.34	35.36	+0.12		35.79	35.26		35.54	19.93			7.092b			-0.023	
marketintellisearch	irm	0.34 %	$35.34	$35.36	0.12	1947.70k	$35.79	$35.26	$35.22			200.84m	0.00	7.07b	2.84 %		-0.03	
marketwatch	irm	+0.34%	$35.34	open: 35.36	+0.12	4,827	$35.79	$35.26	$35.22	$35.79	$19.93			$7.10b	2.83%	0.25		
minyanville	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
msn-money	irm	+0.34%	35.34	35.36	+0.12	2 mil	35.79	35.26	35.22	35.54	19.93	200.84 mil	-1,767.00	7.05 bil	2.85%	1.00	-0.03	
nasdaq-com	irm	0.34%	$ 35.34		0.12	1,997,402	$ 35.79	$ 35.26	$ 35.22	$ 35.54	$ 19.93	200,690,000		$ 7,092,384,600	2.84 %	$1.000000	$ -0.03	
optimum	irm	+0.34%	35.34 ( 4:02 pm edt)	35.36	+0.12	1,996,770	35.79	35.26	35.22	35.54	19.93	200.69m		7.1b	2.12	0.75	-0.03	
paidcontent	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
pc-quote	irm	0.34%	35.34	35.36	0.12	2,000,602	35.79	35.26	35.22	35.54	19.93	200,008,546	-1761.0	7,068,302,000		0.25		
personal-wealth-biz	irm	+0.34%	35.34	35.36		2,000,602	35.79	35.26	35.22	35.54	19.93				1.96	0.689	-0.023	
predictwallstreet	irm	+0.34%	35.34		+0.12	1,998,902												
raymond-james	irm	0.34	35.34	35.36	0.12	1,998,902	35.79	35.26	35.34	35.54	19.93						-0.03	
renewable-energy-world	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
screamingmedia	irm	+0.34%	$	open: 35.36	+0.12	5,227	$35.79	$35.26	$35.22	$35.79	$19.93			$7.10b	2.83%	0.25		
scroli	irm	0.34%	irm 35.34	35.36	0.12	1,848,393	35.79	35.26	35.22	35.79	19.93		0.00				-0.03	
simple-stock-quotes	irm	+0.34%	last trade: 35.34		change: 0.120													
smartmoney	irm	(0.34%)	35.34	$35.36	0.12	1,998,902	$35.79	$35.26	$35.22	$35.54	$19.93			7,068,300	2.84%	$0.25		
stocknod	irm	+0.3407%	35.34 usd	35.36	+0.1200	1,998,902	35.79	35.26	35.22	35.54	19.93	200,689,751						
stockpickr	irm	0.34%	$35.34 0.12 | 0.34%	35.36	0.12	2.00m	35.79	35.26	35.22	35.54	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	0.28%	35.32		+0.10													
streetinsider-com	irm	0.34%	35.34	$35.36	+0.12	1,998,702	$35.79	$35.26	$35.22	$35.54	$19.93						$-0.03	
thecramerreport	irm		35.22	34.97	+0.13	2018022	35.47	34.94										
thestree	irm	0.34%	$35.34	35.36	0.12	1998602	35.79	35.26	35.22	-35.54	19.93	2.00689751e8		7.042203363e9				
tickerspy	irm	0.34%	$35.34	35.36	+0.12	1,998,902	35.79	35.26	35.22	35.54	19.93		-1761.0	7.0b	2.84%	$0.25		
tmx-quotemedia	irm	0.34%	35.340	35.360	0.120	2,000,602	35.790	35.260	35.220	35.540	19.930	200,689,751		7,092,375,800	2.839	0.250 usd	-0.03	
updown	irm	0.34%	$35.34	$35.36	$0.12	1,995,375	$35.79	$35.26	$35.22	$35.54	$19.93	200.69b		$7.06b				
wallstreetsurvivor	irm	0.34%	35.34	35.36	0.12	1,998,702	35.79	35.26										
yahoo-finance	irm	0.34%	35.34	35.36	0.12	1,998,902	35.79	35.26	35.22	35.79	19.93			7.09b	2.80%	1.00	-0.02	
ycharts-com	irm	+0.28%	35.32		+0.10					35.50	19.93			7.07b	2.79%		-0.02	
zacks	irm	(0.34%)	35.34		0.12	vol.  1,998,902	35.79	35.26		35.79	19.93		29.6	7.07 b	2.84	1.00	1.19	
advfn	powi	0.22	37.02	36.97	0.08	432878	37.55	36.86										
barchart	powi	+0.22%	37.02	36.97	+0.08	432,878	37.55	36.86	36.94	43.76	26.16		24.33	$1.06 b	0.52%	$0.20	+1.59	
barrons	powi	0.22%	37.02	36.97	+0.08	432,878	37.55	36.86				29.56 million		$1.13 billion	0.54%	$0.05		
bloomberg	powi	0.217%	37.020	36.970	0.080	432,878	37.550	36.860		43.88	26.26	28.836mil	21.523	1,067.524mil	0.540	0.050 regular cash	1.720	
boston-com	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
bostonmerchant	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
business-insider	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
chron	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
cio-com	powi	+0.22%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405	23.43	1b	0.5	0.2		
cnn-money	powi	+0.22%	37.02	36.97	+0.08	432,878	37.55	36.86	36.94				23.4	$1.1b	0.54%			
easystockalterts	powi	0.22%	37.02	36.97	+0.08	432878	37.55	36.86	36.94	43.88	26.26		23.43				1.58	
eresearch-fidelity-com	powi	0.22%	37.0200	36.9700	0.0800	432,878	37.5500	36.8600	36.9400	43.8800	26.2600	28,854,000	23.23	$1.07b	0.54%	$0.050000		
finance-abc7-com	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
financial-content	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
finapps-forbes-com	powi	0.2%	$37.02	36.97	0.08	432,878	37.55	36.86	36.94	43.88	26.26	29 mil	23.3	1 bil	0.5	0.20	1.59	
finviz	powi	0.22%	37.02			432,878			36.94	-15.40%	41.55%	28.85m	23.38	1.07b		0.20	1.58	
fool	powi	+0.22%	$37.02	$36.97	0.08	427,936	$37.55	$36.86	$36.94	$43.88	$26.26		24.50	$1.07b	0.30%	0.20		
foxbusiness	powi		$37.02		+0.08	432,878			$36.94									
google-finance	powi	(0.22%)	37.02	36.97	+0.08	432,878.00	37.55	36.86		43.88	26.26	28.84m	23.36	1.07b	0.54	0.05	1.58	
howthemarketworks	powi	0.217%	37.02	36.97	0.08	427,436	37.55	36.86	36.94									
hpcwire	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
insidestocks	powi	+0.22%	37.02	36.97	+0.08	432878	37.55	36.86					price earnings ratio: 19.28					
investopedia	powi	+0.22 %	$37.02	36.97	+0.08				36.94									
investorguide	powi	+0.22%	37.02	37.34	+0.08		37.55	36.86		43.88	26.26		23.39	1.068b			1.579	
marketintellisearch	powi	0.22 %	$37.02	$37.34	0.08	408.10k	$37.33	$36.86	$36.94			28.85m	23.38	1.07b	0.54 %		1.58	
marketwatch	powi	+0.22%	$37.02	open: 36.97	+0.08	21,842	$37.55	$36.86	$36.94	$43.88	$26.26		23.77	$1.13b	0.54%	0.05	1.56	
minyanville	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
msn-money	powi	+0.22%	37.02	36.97	+0.08	432,878	37.55	36.86	36.94	43.88	26.26	28.85 mil	23.43	1.12 bil	0.52%	0.20	1.59	
nasdaq-com	powi	0.22%	$ 37.02	$ 36.97	0.08	432,878	$ 37.55	$ 36.86	$ 36.94	$ 43.88	$ 26.26	28,854,000	23.28	$ 1,068,175,080	0.54 %	$0.200000	$ 1.59	
optimum	powi	+0.22%	37.02 ( 4:30 pm edt)	36.97	+0.08	432,878	37.55	36.86	36.94	43.88	26.26	28.84m	23.4	1.1b	0.54	0.20	1.58	
paidcontent	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
pc-quote	powi	0.22%	37.02	36.97	0.08	432,878	37.55	36.86	36.94	43.88	26.26	28,773,684	23.37975	1,065,202,000		0.05		
personal-wealth-biz	powi	+0.22%	37.02	37.34		432,878	37.55	36.86	36.94	43.88	26.26		23.39		0.54	0.20	1.579	
predictwallstreet	powi	+0.22%	37.02		+0.08	432,878												
raymond-james	powi	0.22	37.02	36.97	0.08	432,878	37.55	36.86	37.02	43.88	26.26		22.17				1.67	
renewable-energy-world	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
screamingmedia	powi	+0.22%	$	open: 36.97	+0.08	21,842	$37.55	$36.86	$36.94	$43.88	$26.26		23.77	$1.13b	0.54%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	+0.22%	last trade: 37.02		change: 0.080								p/e ratio: 23.39					
smartmoney	powi	(0.22%)	37.02	$36.97	0.08	432,878	$37.55	$36.86	$36.94	$43.88	$26.26			1,065,200	0.54%	$0.05		
stocknod	powi	+0.2166%	37.02 usd	36.97	+0.0800	432,878	37.55	36.86	36.94	43.88	26.26	28,836,405						
stockpickr	powi	0.22%	$37.02 0.08 | 0.22%	36.97	0.08	432.88k	37.55	36.86	36.94	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	0.27%	37.04		+0.10													
streetinsider-com	powi	0.22%	37.02	$36.97	+0.08	432,878	$37.55	$36.86	$36.94	$43.88	$26.26		23.43				$1.58	
thecramerreport	powi		36.94	38.14	-1.75	421258	38.42	36.88										
thestree	powi	0.22%	$37.02	36.97	0.08	432878	37.55	36.86	36.94	-43.88	26.26	2.8836405e7		1.115680509e9				
tickerspy	powi	0.22%	$37.02	36.97	+0.08	432,878	37.55	36.86	36.94	43.88	26.26		23.4	1.0b	0.54%	$0.05		
tmx-quotemedia	powi	0.22%	37.020	36.970	0.080	432,878	37.550	36.860	36.940	43.880	26.260	28,836,405	23.40	1,067,523,713	0.541	0.050 usd	1.58	
updown	powi	0.22%	$37.02	$36.97	$0.08	411,036	$37.55	$36.94	$36.94	$43.88	$26.26	28.83b	22.10	$1.06b				
wallstreetsurvivor	powi	0.22%	37.02	36.97	0.08	427,436	37.55	36.86		43.88	26.26		23.40	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	0.22%	37.02	37.34	0.08	432,878	37.55	36.86	36.94	43.88	26.26		23.45	1.07b	0.50%	0.20	1.58	
ycharts-com	powi	+0.27%	37.04		+0.10					43.88	26.26		23.44	1.06b	0.60%		1.58	
zacks	powi	(0.22%)	37.02		0.08	vol.  432,878	37.55	36.86		43.88	26.26		23.23	1.07 b	0.54	0.20	1.59	
advfn	xrit	-1.22	4.84	4.91	-0.06	50882	4.95	4.82										
barchart	xrit	-1.22%	4.84	4.91	-0.06	55,545	4.95	4.82	4.90	5.08	3.19		49.50	$415.80 m			-0.06	
barrons	xrit	1.22%	4.84	4.91	-0.06	50,882	4.95	4.82				85.80 million		$415.27 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-1.224%	4.840	4.910	-0.060	50,882	4.950	4.820		5.08	3.19	85.938mil		415.940mil			-0.050	
boston-com	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
bostonmerchant	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
business-insider	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
chron	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
cio-com	xrit	-1.22%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042		416m				
cnn-money	xrit	-1.22%today&rsquo;s change	4.84data as of 3:59pm et	4.91	-0.06	44,448	4.95	4.82	4.90				nm	$415.9m				
easystockalterts	xrit	-1.22%	4.84	4.91	-0.06	50282	4.95	4.82	4.90	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-1.22%	4.8400	4.9100	-0.0600	50,882	4.9500	4.8200	4.9000	5.0800	3.1900	85,938,000	nm	$421.10m				
finance-abc7-com	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
financial-content	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-1.2%	$4.84	4.91	-0.06	50,882	4.95	4.82	4.90	5.08	3.19	86 mil		416 mil	0.0	0.00		
finviz	xrit	-1.22%	4.84			50,882			4.90	-4.72%	51.72%	85.94m		421.11m			-0.06	
fool	xrit	-1.22%	$4.84	$4.91	-0.06	50,882	$4.95	$4.82	$4.90	$5.08	$3.19		0.00	$415.94m				
foxbusiness	xrit		$4.84		-0.06	55,223			$4.90									
google-finance	xrit	(-1.22%)	4.84	4.91	-0.06	50,882.00	4.95	4.82		5.08	3.19	85.94m		415.94m			-0.06	
howthemarketworks	xrit	-1.224%	4.84	4.91	-0.06	50,282	4.95	4.82	4.9									
hpcwire	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
insidestocks	xrit	-1.22%	4.84	4.91	-0.06	48910	4.95	4.82										
investopedia	xrit	-1.22 %	$4.84	4.91	-0.06				4.90									
investorguide	xrit	-1.22%	4.84	4.93	-0.06		4.95	4.82		5.08	3.13			415.9m			-0.065	
marketintellisearch	xrit	-1.22 %	$4.84	$4.93	-0.06	56.80k	$4.95	$4.82	$4.90			85.94m	0.00	0.42b	0.0 %		-0.06	
marketwatch	xrit	-1.22%	$4.84	open: 4.91	-0.06	19,341	$4.95	$4.82	$4.90	$5.08	$3.19			$415.27m				
minyanville	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
msn-money	xrit	-1.22%	4.84	4.91	-0.06	50,882	4.95	4.82	4.90	5.08	3.19	85.94 mil	-80.67	425.39 mil			-0.06	
nasdaq-com	xrit	1.22%	$ 4.84	$ 4.93	0.06	50,882	$ 4.95	$ 4.82	$ 4.90	$ 5.08	$ 3.19	85,938,000		$ 415,939,920	2.04 %	$0.100000	$ -0.06	
optimum	xrit	-1.22%	4.84 ( 4:00 pm edt)	4.91	-0.06	50,282	4.95	4.82	4.90	5.08	3.19	85.94m		415.9m			-0.07	
paidcontent	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
pc-quote	xrit	-1.22%	4.84	4.91	-0.06	55,223	4.95	4.82	4.9	5.08	3.19	87,003,347	-81.66667	421,096,000		0.025		
personal-wealth-biz	xrit	-1.22%	4.84	4.93	-0.06	55,223	4.95	4.82	4.90	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-1.22%	4.84		-0.06	50,882												
raymond-james	xrit	-1.22	4.84	4.91	-0.06	50,882	4.95	4.82	4.84	5.08	3.19						-0.06	
renewable-energy-world	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
screamingmedia	xrit	-1.22%	$	open: 4.91	-0.06	19,341	$4.95	$4.82	$4.90	$5.08	$3.19			$415.27m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-1.22%	last trade: 4.84		change: -0.060													
smartmoney	xrit	(-1.22%)	4.84	$4.91	-0.06	50,882	$4.95	$4.82	$4.90	$5.08	$3.19			421,100	0.00%	$0.03		
stocknod	xrit	-1.224%	4.840 usd	4.910	-0.0600	50,282	4.950	4.820	4.900	5.080	3.190	85,938,042						
stockpickr	xrit	-1.22%	$4.84 -0.06 | -1.22%	4.91	-0.06	50.88k	4.95	4.82	4.90	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	-1.22%	4.84		-0.06													
streetinsider-com	xrit	1.22%	4.84	$4.91	-0.06	50,282	$4.95	$4.82	$4.90	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.90	4.93	-0.05	87517	5.00	4.89										
thestree	xrit	-1.22%	$4.84	4.91	-0.06	50882	4.95	4.82	4.9	-5.08	3.19	8.5938042e7		4.25393308e8				
tickerspy	xrit	-1.22%	$4.84	4.91	-0.06	50,882	4.95	4.82	4.90	5.08	3.19		-81.7	417.4m	0.00%	$0.03		
tmx-quotemedia	xrit	-1.22%	4.840	4.910	-0.060	55,223	4.950	4.820	4.900	5.080	3.190	85,938,042		415,940,123			-0.07	
updown	xrit	-1.22%	$4.84	$4.91	-$0.06	50,882	$4.95	$4.82	$4.90	$5.08	$3.19	85.93b		$421m				
wallstreetsurvivor	xrit	-1.22%	4.84	4.91	-0.06	50,282	4.95	4.82		5.08	3.19			$421m			0.04	
yahoo-finance	xrit	1.22%	4.84	4.93	0.06	50,882	4.95	4.82	4.90	5.08	3.19			415.94m			-0.07	
ycharts-com	xrit	-1.22%	4.84		-0.06					5.08	3.19			415.80m	0.00%		-0.06	
zacks	xrit	(-1.22%)	4.84		-0.06	vol.  50,882	4.95	4.82		5.08	3.19		49	421.10 m	0.00	0.00	.1	
advfn	kvhi	1.65	11.74	11.56	0.19	34122	11.89	11.53										
barchart	kvhi	+1.65%	11.74	11.56	+0.19	36,824	11.89	11.53	11.55	16.68	10.27		97.42	$173.28 m			+0.32	
barrons	kvhi	1.65%	11.74	11.56	+0.19	31,173	11.89	11.53				14.85 million		$178.81 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	1.645%	11.740	11.560	0.190	34,122	11.890	11.530		16.68	10.27	14.876mil	106.727	174.639mil			0.110	
boston-com	kvhi	+1.645%	11.74 usd	11.56	+0.1900	34,122	11.89	11.53	11.55	16.68	10.27	14,875,530						
bostonmerchant	kvhi	+1.645%	11.74 usd	11.56	+0.1900	34,122	11.89	11.53	11.55	16.68	10.27	14,875,530						
business-insider	kvhi	+1.645%	11.74 usd	11.56	+0.1900	34,122	11.89	11.53	11.55	16.68	10.27	14,875,530						
chron	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
cio-com	kvhi	+1.65%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530	36.69	175m				
cnn-money	kvhi	+1.73%	11.75	11.56	+0.20	27,971	11.89	11.53	11.55				36.7	$174.8m				
easystockalterts	kvhi	1.64%	11.74	11.56	+0.19	31673	11.89	11.53	11.55	16.68	10.27		36.69				0.32	
eresearch-fidelity-com	kvhi	1.65%	11.7400	11.5600	0.1900	31,673	11.8900	11.5300	11.5500	16.6800	10.2700	14,876,000	36.09	$171.82m				
finance-abc7-com	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
financial-content	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	1.6%	$11.74	11.56	0.19	31,673	11.89	11.53	11.55	16.68	10.27	15 mil	36.7	175 mil	0.0	0.00	0.32	
finviz	kvhi	1.65%	11.74			31,673			11.55	-29.62%	14.31%	14.88m	36.09	171.86m			0.32	
fool	kvhi	+1.65%	$11.74	$11.56	0.19	31,673	$11.89	$11.53	$11.55	$16.68	$10.27		36.50	$174.64m				
foxbusiness	kvhi		$11.74		+0.19	34,122			$11.55									
google-finance	kvhi	(1.65%)	11.74	11.56	+0.19	34,122.00	11.89	11.53		16.68	10.27	14.88m	37.19	174.64m			0.32	
howthemarketworks	kvhi	1.645%	11.74	11.56	0.19	31,673	11.89	11.53	11.55									
hpcwire	kvhi	+1.645%	11.74 usd	11.56	+0.1900	34,122	11.89	11.53	11.55	16.68	10.27	14,875,530						
insidestocks	kvhi	+1.65%	11.74	11.56	+0.19	34122	11.89	11.53					price earnings ratio: 97.83					
investopedia	kvhi	+1.65 %	$11.74	11.56	+0.19				11.55									
investorguide	kvhi	+1.65%	11.74	11.56	+0.19		11.89	11.53		16.68	10.76		35.87	174.6m			0.322	
marketintellisearch	kvhi	1.65 %	$11.74	$11.56	0.19	31.00k	$11.89	$11.53	$11.55			14.88m	36.09	0.17b	0.0 %		0.32	
marketwatch	kvhi	+1.65%	$11.74	open: 11.56	+0.19	3,049	$11.89	$11.53	$11.55	$16.68	$10.27		37.06	$178.81m			0.32	
minyanville	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
msn-money	kvhi	+1.65%	11.74	11.56	+0.19	31,673	11.89	11.53	11.55	16.68	10.27	14.88 mil	36.69	173.89 mil			0.32	
nasdaq-com	kvhi	1.65%	$ 11.74	$ 11.56	0.19	31,673	$ 11.89	$ 11.53	$ 11.55	$ 16.68	$ 10.27	14,876,000	36.69	$ 174,644,240			$ 0.32	
optimum	kvhi	+1.65%	11.74 ( 4:00 pm edt)	11.56	+0.19	31,673	11.89	11.53	11.55	16.68	10.27	14.88m	36.7	174.6m			0.32	
paidcontent	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
pc-quote	kvhi	1.65%	11.74	11.56	0.19	34,122	11.89	11.53	11.55	16.68	10.27	14,635,247	36.09375	171,818,000				
personal-wealth-biz	kvhi	+1.65%	11.74	11.56		34,122	11.89	11.53	11.55	16.68	10.76		35.87			0.00	0.322	
predictwallstreet	kvhi	+1.65%	11.74		+0.19	31,673												
raymond-james	kvhi	1.65	11.74	11.56	0.19	31,673	11.89	11.53	11.74	16.68	10.27		35.58				0.33	
renewable-energy-world	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
screamingmedia	kvhi	+1.65%	$	open: 11.56	+0.19	3,049	$11.89	$11.53	$11.55	$16.68	$10.27		37.06	$178.81m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+1.65%	last trade: 11.74		change: 0.190								p/e ratio: 35.87					
smartmoney	kvhi	(1.65%)	11.74	$11.56	0.19	31,673	$11.89	$11.53	$11.55	$16.68	$10.27			171,800	0.00%	$0.00		
stocknod	kvhi	+1.645%	11.74 usd	11.56	+0.1900	31,673	11.89	11.53	11.55	16.68	10.27	14,875,530						
stockpickr	kvhi	1.64%	$11.74 0.19 | 1.64%	11.56	0.19	31.67k	11.89	11.53	11.55	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	1.21%	11.69		+0.14													
streetinsider-com	kvhi	1.65%	11.74	$11.56	+0.19	31,673	$11.89	$11.53	$11.55	$16.68	$10.27		36.69				$0.32	
thecramerreport	kvhi		11.55	11.57	-0.14	47811	11.725	11.53										
thestree	kvhi	1.64%	$11.74	11.56	0.19	31673	11.89	11.53	11.55	-16.68	10.27	1.487553e7		1.73894946e8				
tickerspy	kvhi	1.65%	$11.74	11.56	+0.19	31,573	11.89	11.53	11.55	16.68	10.27		36.1	171.9m	0.00%	$0.00		
tmx-quotemedia	kvhi	1.65%	11.740	11.560	0.190	34,122	11.890	11.530	11.550	16.680	10.270	14,875,530	36.10	174,638,722			0.32	
updown	kvhi	1.65%	$11.74	$11.56	$0.19	31,173	$11.89	$11.53	$11.55	$16.68	$10.27	14.87b	35.96	$172m				
wallstreetsurvivor	kvhi	1.65%	11.74	11.56	0.19	31,673	11.89	11.53		16.68	10.27		36.10	$172m			0.56	
yahoo-finance	kvhi	1.65%	11.74	11.56	0.19	31,673	11.89	11.53	11.55	16.68	10.27		36.46	174.63m			0.32	
ycharts-com	kvhi	+1.21%	11.69		+0.14					16.68	10.27		36.53	172.54m	0.00%		0.32	
zacks	kvhi	(1.65%)	11.74		0.19	vol.  34,122	11.89	11.53		16.68	10.27		96.25	171.82 m	0.00	0.00	.12	
advfn	eqy	-2.08	19.29	19.79	-0.41	738022	19.8	19.27										
barchart	eqy	-2.08%	19.29	19.79	-0.41	738,022	19.80	19.27	19.70	19.85	14.65		18.17	$2.08 b	4.53%	$0.88	+0.72	
barrons	eqy	2.08%	19.29	19.79	-0.41	707,208	19.80	19.27				91.71 million		$2.25 billion	4.56%	$0.22		
bloomberg	eqy	-2.081%	19.290	19.790	-0.410	738,022	19.800	19.270		20.09	15.41	108.646mil	83.870	2,095.781mil	4.560	0.220 regular cash	0.230	
boston-com	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
bostonmerchant	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
business-insider	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
chron	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
cio-com	eqy	-2.08%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003	27.96	2b	4.5	0.88		
cnn-money	eqy	-2.08%	19.29	19.79	-0.41	735,372	19.80	19.27	19.70				28.0	$2.1b	4.56%			
easystockalterts	eqy	-2.07%	19.29	19.79	-0.41	738022	19.80	19.27	19.70	20.09	15.41		27.96				0.69	
eresearch-fidelity-com	eqy	-2.08%	19.2900	19.7900	-0.4100	738,022	19.8000	19.2700	19.7000	20.0900	15.4100	114,649,000	28.55	$2.26b	4.47%	$0.220000		
finance-abc7-com	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
finance-abc7chicago-com	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
financial-content	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
finapps-forbes-com	eqy	-2.1%	$19.29	19.79	-0.41	738,022	19.80	19.27	19.70	20.09	15.41	115 mil	26.8	2 bil	4.6	0.88	0.72	
finviz	eqy	-2.08%	19.29			735,372			19.70	-2.81%	31.70%	114.65m	27.96	2.21b		0.88	0.69	
fool	eqy	-2.08%	$19.29	$19.79	-0.41	707,208	$19.80	$19.27	$19.70	$20.09	$15.41		27.00	$2.10b	5.20%	0.88		
foxbusiness	eqy		$19.29		-0.41	738,022			$19.70									
google-finance	eqy	(-2.08%)	19.29	19.79	-0.41	738,022.00	19.80	19.27		20.09	15.41	108.65m	27.78	2.10b	4.56	0.22	0.69	
howthemarketworks	eqy	-2.081%	19.29	19.79	-0.41	707,208	19.8	19.27	19.7									
hpcwire	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
insidestocks	eqy	-2.08%	19.29	19.79	-0.41	725908	19.80	19.27					price earnings ratio: 18.37					
investopedia	eqy	-2.08 %	$19.29	19.79	-0.41				19.70									
investorguide	eqy	-2.08%	19.29	19.79	-0.41		19.80	19.27		20.09	15.41		24.47	2.096b			0.805	
marketintellisearch	eqy	-2.08 %	$19.29	$19.79	-0.41	772.10k	$19.80	$19.27	$19.70			114.65m	28.55	2.26b	4.47 %		0.69	
marketwatch	eqy	-2.08%	$19.29	open: 19.79	-0.41	28,126	$19.80	$19.27	$19.70	$20.09	$15.41		29.47	$2.25b	4.56%	0.22	0.65	
minyanville	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
msn-money	eqy	-2.08%	19.29	19.79	-0.41	738,022	19.80	19.27	19.70	20.09	15.41	114.65 mil	27.96	2.23 bil	4.53%	0.88	0.72	
nasdaq-com	eqy	2.08%	$ 19.29		0.41	738,022	$ 19.80	$ 19.27	$ 19.70	$ 20.09	$ 15.41	108,646,000	26.79	$ 2,095,781,340	4.47 %	$0.880000	$ 0.72	
optimum	eqy	-2.08%	19.29 ( 4:15 pm edt)	19.79	-0.41	738,022	19.80	19.27	19.70	20.09	15.41	108.65m	28.0	2.1b	4.56	0.88	0.69	
paidcontent	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
pc-quote	eqy	-2.08%	19.29	19.79	-0.41	738,022	19.8	19.27	19.7	20.09	15.41	117,085,806	28.55072	2,258,585,000		0.22		
personal-wealth-biz	eqy	-2.08%	19.29	19.79	-0.41	738,022	19.80	19.27	19.70	20.09	15.41		24.47		4.47	0.88	0.805	
predictwallstreet	eqy	-2.08%	19.29		-0.41	738,022												
raymond-james	eqy	-2.08	19.29	19.79	-0.41	738,022	19.80	19.27	19.29	20.09	15.41		26.79				0.72	
renewable-energy-world	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
screamingmedia	eqy	-2.08%	$	open: 19.79	-0.41	28,126	$19.80	$19.27	$19.70	$20.09	$15.41		29.47	$2.25b	4.56%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	-2.08%	last trade: 19.29		change: -0.410								p/e ratio: 24.47					
smartmoney	eqy	(-2.08%)	19.29	$19.79	-0.41	738,022	$19.80	$19.27	$19.70	$20.09	$15.41			2,140,300	4.47%	$0.22		
stocknod	eqy	-2.081%	19.29 usd	19.79	-0.4100	738,022	19.80	19.27	19.70	20.09	15.41	108,646,003						
stockpickr	eqy	-2.08%	$19.29 -0.41 | -2.08%	19.79	-0.41	735.37k	19.80	19.27	19.70	20.09	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	-2.08%	19.29		-0.41													
streetinsider-com	eqy	2.08%	19.29	$19.79	-0.41	738,022	$19.80	$19.27	$19.70	$20.09	$15.41		27.96				$0.69	
thecramerreport	eqy		19.70	19.38	+0.26	486433	19.80	19.3007										
thestree	eqy	-2.08%	$19.29	19.79	-0.41	735372	19.8	19.27	19.7	-20.09	15.41	1.08646003e8		2.112078298e9				
tickerspy	eqy	-2.08%	$19.29	19.79	-0.41	738,022	19.80	19.27	19.70	20.09	15.41		28.6	2.0b	4.47%	$0.22		
tmx-quotemedia	eqy	-2.08%	19.290	19.790	-0.410	738,022	19.800	19.270	19.700	20.090	15.410	108,646,003	27.40	2,095,781,398	4.562	0.220 usd	0.72	
updown	eqy	-2.08%	$19.29	$19.79	-$0.41	706,651	$19.80	$19.27	$19.70	$20.09	$15.41	108.64b	24.24	$2.14b				
wallstreetsurvivor	eqy	-2.08%	19.29	19.79	-0.41	707,208	19.80	19.27		20.09	15.41		27.40	$2b	4.50%	0.88 -	0.27	
yahoo-finance	eqy	2.08%	19.29	19.79	0.41	738,022	19.80	19.27	19.70	20.09	15.41		23.96	2.10b	4.50%	0.88	0.81	
ycharts-com	eqy	-2.08%	19.29		-0.41					20.09	15.41		26.79	2.08b	5.00%		0.72	
zacks	eqy	(-2.08%)	19.29		-0.41	vol.  738,022	19.80	19.27		20.09	15.41		18.41	2.26 b	4.47	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	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
business-insider	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
chron	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
cio-com	cra	-8.33%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.26	+0.00	65853	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
financial-content	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	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	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	0.91 %	$22.08	$21.93	0.20	317.90k	$22.35	$21.85	$21.88						%			
marketwatch	cra	-8.33%	$0.06	open: 0.06	-0.0050	212,700	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
minyanville	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	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	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	-8.33%	$	open: 0.06	-0.0050	212,700	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	-8.333%	0.0550 cad	0.0550	-0.0050	212,700	0.0550	0.0550	0.0600	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	$1.26		65,853	$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.  212,700	0.06	0.06		0.20	0.04							
advfn	xxia	2.83	10.18	9.83	0.28	1106307	10.22	9.83										
barchart	xxia	+2.83%	10.18	9.83	+0.28	1,109,349	10.22	9.83	9.90	19.10	9.39		23.10	$696.92 m			+0.24	
barrons	xxia	2.83%	10.18	9.83	+0.28	1.086m	10.22	9.83				67.77 million		$680.16 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	2.828%	10.180	9.830	0.280	1,106,307	10.220	9.830		19.10	9.23	68.703mil	42.417	699.398mil			0.240	
boston-com	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
bostonmerchant	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
business-insider	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
chron	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
cio-com	xxia	+2.83%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175	40.72	699m				
cnn-money	xxia	+2.83%	10.18	9.83	+0.28	1,094,007	10.22	9.83	9.90				40.7	$699.4m				
easystockalterts	xxia	2.85%	10.18	9.83	+0.28	1094007	10.22	9.83	9.90	19.10	9.08		40.72				0.25	
eresearch-fidelity-com	xxia	2.83%	10.1800	9.8300	0.2800	1,106,307	10.2200	9.8300	9.9000	19.1000	9.2300	68,703,000	41.25	$680.16m				
finance-abc7-com	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
finance-abc7chicago-com	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
financial-content	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
finapps-forbes-com	xxia	2.8%	$10.18	9.83	0.28	1,106,307	10.22	9.83	9.90	19.10	9.23	69 mil	42.4	699 mil	0.0	0.00	0.24	
finviz	xxia	2.83%	10.18			1,106,207			9.90	-46.70%	10.29%	68.70m	39.60	680.13m			0.25	
fool	xxia	+3.03%	$10.20	$9.83	0.30	1,052,297	$10.22	$9.83	$9.90	$19.10	$9.23		38.80	$700.77m				
foxbusiness	xxia		$10.18		+0.28	1,112,710			$9.90									
google-finance	xxia	(2.83%)	10.18	9.83	+0.28	1.11m	10.22	9.83		19.10	9.23	68.70m	40.99	699.40m			0.25	
howthemarketworks	xxia																	
hpcwire	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
insidestocks	xxia	+2.83%	10.18	9.83	+0.28	1070109	10.22	9.83					price earnings ratio: 17.55					
investopedia	xxia	+2.83 %	$10.18	9.83	+0.28				9.90									
investorguide	xxia	+2.83%	10.18	9.89	+0.28		10.22	9.83		19.10	9.23		38.22	699.4m			0.259	
marketintellisearch	xxia	3.03 %	$10.20	$9.83	0.30	1086.60k	$10.22	$9.83	$9.90			68.70m	39.60	0.68b	0.0 %		0.25	
marketwatch	xxia	+2.83%	$10.18	open: 9.83	+0.28	19,803	$10.22	$9.83	$9.90	$19.10	$9.45		42.90	$680.16m			0.24	
minyanville	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
msn-money	xxia	+2.83%	10.18	9.83	+0.28	1.11 mil	10.22	9.83	9.90	19.10	9.23	68.70 mil	39.15	666.42 mil			0.25	
nasdaq-com	xxia	2.83%	$ 10.18	$ 9.83	0.28	1,106,307	$ 10.22	$ 9.83	$ 9.90	$ 19.10	$ 9.23	68,703,000	42.42	$ 699,396,540			$ 0.24	
optimum	xxia	+2.83%	10.18 ( 4:00 pm edt)	9.83	+0.28	1,094,007	10.22	9.83	9.90	19.10	9.08	68.70m	40.7	699.4m			0.25	
paidcontent	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
pc-quote	xxia	2.83%	10.18	9.83	0.28	1,112,710	10.22	9.83	9.9	19.10	9.23	66,813,330	38.07692	680,160,000				
personal-wealth-biz	xxia	+2.83%	10.18	9.89		1,112,710	10.22	9.83	9.90	19.10	9.23		38.22			0.00	0.259	
predictwallstreet	xxia	+2.83%	10.18		+0.28	1,106,307												
raymond-james	xxia	2.83	10.18	9.83	0.28	1,106,307	10.22	9.83	10.18	19.10	9.23		40.72				0.25	
renewable-energy-world	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
screamingmedia	xxia	+2.83%	$	open: 9.83	+0.28	19,803	$10.22	$9.83	$9.90	$19.10	$9.45		42.90	$680.16m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+2.83%	last trade: 10.18		change: 0.280								p/e ratio: 38.22					
smartmoney	xxia	(2.83%)	10.18	$9.83	0.28	1,106,307	$10.22	$9.83	$9.90	$19.10	$9.23			680,200	0.00%	$0.00		
stocknod	xxia	+2.828%	10.18 usd	9.830	+0.2800	1,106,307	10.22	9.830	9.900	19.10	9.080	68,703,175						
stockpickr	xxia	2.83%	$10.18 0.28 | 2.83%	9.83	0.28	1.11m	10.22	9.83	9.90	19.10	9.23							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	2.93%	10.19		+0.29													
streetinsider-com	xxia	2.83%	10.18	$9.83	+0.28	1,094,007	$10.22	$9.83	$9.90	$19.10	$9.08		40.72				$0.25	
thecramerreport	xxia		9.90	9.66	+0.20	2206176	9.94	9.55										
thestree	xxia	2.83%	$10.18	9.83	0.28	1106307	10.22	9.83	9.9	-19.1	9.23	6.8703175e7		6.66420798e8				
tickerspy	xxia	2.83%	$10.18	9.83	+0.28	1,094,007	10.22	9.83	9.90	19.10	9.23		38.1	679.4m	0.00%	$0.00		
tmx-quotemedia	xxia	2.83%	10.180	9.830	0.280	1,112,710	10.220	9.830	9.900	19.100	9.230	68,703,175	39.60	699,398,322			0.25	
updown	xxia	2.83%	$10.18	$9.83	$0.28	1,084,907	$10.22	$9.83	$9.90	$19.10	$9.23	68.70b	37.63	$680m				
wallstreetsurvivor	xxia	2.83%	10.18	9.83	0.28	1,106,307	10.22	9.83		19.10	9.45		39.60	$680m			0.17	
yahoo-finance	xxia	2.83%	10.18	9.89	0.28	1,106,207	10.22	9.83	9.90	19.10	9.23		39.31	699.40m			0.26	
ycharts-com	xxia	+2.93%	10.19		+0.29					19.10	9.08		39.19	697.61m	0.00%		0.26	
zacks	xxia	(2.83%)	10.18		0.28	vol.  1,105,507	10.22	9.83		19.10	9.08		23.57	680.16 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+0.9323%	22.73 eur		+0.2100	3,065												
bostonmerchant	crn	+0.9323%	22.73 eur		+0.2100	3,065												
business-insider	crn	+0.9323%	22.73 eur		+0.2100	3,065												
chron	crn	+0.9323%	22.73 eur		+0.2100	3,065												
cio-com	crn	+0.93%	22.73 eur	22.66	+0.2100	3,065	22.75	22.51	22.52	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	140015	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.9323%	22.73 eur		+0.2100	3,065												
finance-abc7chicago-com	crn	+0.9323%	22.73 eur		+0.2100	3,065												
financial-content	crn	+0.9323%	22.73 eur		+0.2100	3,065												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+0.9323%	22.73 eur		+0.2100	3,065												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	0.47 %	$101.31	$101.21	0.47	411.40k	$103.74	$100.35	$100.84						%			
marketwatch	crn																	
minyanville	crn	+0.9323%	22.73 eur		+0.2100	3,065												
msn-money	crn																	
paidcontent	crn	+0.9323%	22.73 eur		+0.2100	3,065												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn																	
renewable-energy-world	crn	+0.9323%	22.73 eur		+0.2100	3,065												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+0.9323%	22.73 eur		+0.2100	3,065												
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		140,015	$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																	
advfn	lse	-1.63	4.83	4.95	-0.08	163455	4.97	4.81										
barchart	lse	-1.63%	4.83	4.95	-0.08	163,455	4.97	4.81	4.91	6.10	4.39		7.46	$277.77 m	5.2%	$0.26	-0.33	
barrons	lse	1.63%	4.83	4.95	-0.08	163,455	4.97	4.81				56.19 million		$340.96 million	5.38%	$0.06		
bloomberg	lse	-1.629%	4.830	4.950	-0.080	163,455	4.970	4.810		6.32	4.60	68.056mil		328.709mil	5.280	0.065 regular cash	-0.330	
boston-com	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
bostonmerchant	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
business-insider	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
chron	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
cio-com	lse	-1.63%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665		329m	5.2	0.26		
cnn-money	lse	-1.63%today&rsquo;s change	4.83data as of 4:01pm et	4.95	-0.08	163,455	4.97	4.81	4.91				nm	$328.7m	5.38%			
easystockalterts	lse	-1.62%	4.83	4.95	-0.08	163455	4.97	4.81	4.91	6.32	4.60						-0.33	
eresearch-fidelity-com	lse	-1.63%	4.8300	4.9500	-0.0800	163,455	4.9700	4.8100	4.9100	6.3200	4.6000	68,056,000	nm	$334.15m	5.19%	$0.065000		
finance-abc7-com	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
finance-abc7chicago-com	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
financial-content	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
finapps-forbes-com	lse	-1.6%	$4.83	4.95	-0.08	163,455	4.97	4.81	4.91	6.32	4.60	68 mil		329 mil	5.4	0.26	-0.33	
finviz	lse	-1.63%	4.83			163,384			4.91	-20.79%	10.07%	68.06m		334.17m		0.26	-0.33	
fool	lse	-1.63%	$4.83	$4.95	-0.08	133,453	$4.97	$4.81	$4.91	$6.32	$4.60		0.00	$328.71m	5.20%	0.26		
foxbusiness	lse		$4.83		-0.08	177,353			$4.91									
google-finance	lse	(-1.63%)	4.83	4.95	-0.08	163,455.00	4.97	4.81		6.32	4.60	68.06m		328.71m	5.38	0.06	-0.33	
howthemarketworks	lse	-1.629%	4.83	4.95	-0.08	163,455	4.97	4.81	4.91									
hpcwire	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
insidestocks	lse	-1.63%	4.83	4.95	-0.08	166155	4.97	4.81					price earnings ratio: 7.21					
investopedia	lse	-1.63 %	$4.83	4.95	-0.08				4.91									
investorguide	lse	-1.63%	4.83	4.95	-0.08		4.97	4.81		6.32	4.60			328.7m			-0.332	
marketintellisearch	lse	-1.63 %	$4.83	$4.95	-0.08	136.00k	$4.97	$4.81	$4.91			68.06m	0.00	0.33b	5.3 %		-0.33	
marketwatch	lse	-1.63%	$4.83	open: 4.95	-0.08	21,945	$4.97	$4.81	$4.91	$6.32	$4.60			$340.96m	5.38%	0.07		
minyanville	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
msn-money	lse	-1.63%	4.83	4.95	-0.08	163,455	4.97	4.81	4.91	6.32	4.60	68.06 mil	-14.64	340.28 mil	5.20%	0.26	-0.33	
nasdaq-com	lse	1.63%	$ 4.83		0.08	163,455	$ 4.97	$ 4.81	$ 4.91	$ 6.32	$ 4.60	68,056,000		$ 328,710,480	5.3 %	$0.260000	$ -0.33	
optimum	lse	-1.63%	4.83 ( 4:01 pm edt)	4.95	-0.08	163,455	4.97	4.81	4.91	6.32	4.60	68.06m		328.7m	5.38	0.26	-0.33	
paidcontent	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
pc-quote	lse	-1.63%	4.83	4.95	-0.08	177,353	4.97	4.81	4.91	6.32	4.60	69,183,230	-14.87879	334,155,000		0.065		
personal-wealth-biz	lse	-1.63%	4.83	4.95	-0.08	177,353	4.97	4.81	4.91	6.32	4.60				5.19	0.255	-0.332	
predictwallstreet	lse	-1.63%	4.83		-0.08	163,455												
raymond-james	lse	-1.63	4.83	4.95	-0.08	163,455	4.97	4.81	4.83	6.32	4.60						-0.33	
renewable-energy-world	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
screamingmedia	lse	-1.63%	$	open: 4.95	-0.08	21,945	$4.97	$4.81	$4.91	$6.32	$4.60			$340.96m	5.38%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	-1.63%	last trade: 4.83		change: -0.080													
smartmoney	lse	(-1.63%)	4.83	$4.95	-0.08	163,455	$4.97	$4.81	$4.91	$6.32	$4.60			334,200	5.30%	$0.07		
stocknod	lse	-1.629%	4.830 usd	4.950	-0.0800	163,455	4.970	4.810	4.910	6.320	4.600	68,055,665						
stockpickr	lse	-1.63%	$4.83 -0.08 | -1.63%	4.95	-0.08	163.46k	4.97	4.81	4.91	6.32	4.60							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	-1.22%	4.85		-0.06													
streetinsider-com	lse	1.63%	4.83	$4.95	-0.08	163,455	$4.97	$4.81	$4.91	$6.32	$4.60						$-0.33	
thecramerreport	lse		4.91	4.99	-0.09	139319	5.02	4.89										
thestree	lse	-1.63%	$4.83	4.95	-0.08	163455	4.97	4.81	4.91	-6.32	4.6	6.8055665e7		3.40278325e8				
tickerspy	lse	-1.63%	$4.83	4.95	-0.08	163,455	4.97	4.81	4.91	6.32	4.60		-14.9	284.3m	5.30%	$0.07		
tmx-quotemedia	lse	-1.63%	4.830	4.950	-0.080	177,353	4.970	4.810	4.910	6.320	4.600	68,055,665		328,708,862	5.295	0.065 usd	-0.33	
updown	lse	-1.63%	$4.83	$4.95	-$0.08	163,455	$4.97	$4.81	$4.91	$6.32	$4.60	68.05b		$334m				
wallstreetsurvivor	lse	-1.63%	4.83	4.95	-0.08	163,455	4.97	4.81		6.32	4.66			$334m	5.30%	0.25 -	-0.33	
yahoo-finance	lse	1.63%	4.83	4.95	0.08	163,384	4.97	4.81	4.91	6.32	4.60			328.71m	5.20%	0.26	-0.33	
ycharts-com	lse	-1.22%	4.85		-0.06					6.32	4.60			278.92m	5.26%		-0.33	
zacks	lse	(-1.63%)	4.83		-0.08	vol.  163,455	4.97	4.81		6.32	4.60		7.33	334.15 m	5.30	0.26	.67	
advfn	cag	-0.19	26.27	26.42	-0.05	4222111	26.48	26.24										
barchart	cag	-0.19%	26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32	26.50	20.42		14.86	$10.74 b	3.52%	$0.92	+1.89	
barrons	cag			26.42		4.222m	26.48	26.24				434.30 million		$10.76 billion	3.50%	$0.23		
bloomberg	cag	-0.190%	26.270	26.420	-0.050	4,222,111	26.480	26.240		26.50	21.02	408.891mil	14.926	10,741.570mil	3.388	0.230 regular cash	1.760	
boston-com	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
bostonmerchant	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
business-insider	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
chron	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
cio-com	cag	-0.19%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106	13.83	11b	3.5	0.92		
cnn-money	cag	-0.19%	26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32				13.8	$10.7b	3.50%			
easystockalterts	cag	-0.19%	26.27	26.42	-0.05	4222111	26.48	26.24	26.32	26.50	21.02		13.83				1.90	
eresearch-fidelity-com	cag	-0.19%	26.2700	26.4200	-0.0500	4,222,111	26.4800	26.2400	26.3200	26.5000	21.0200	408,891,000	13.93	$10.76b	3.50%	$0.230000		
finance-abc7-com	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
financial-content	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
finapps-forbes-com	cag	-0.2%	$26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32	26.50	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	-0.19%	26.27			4,222,111			26.32	-0.87%	28.68%	408.89m	14.00	10.76b		0.92	1.88	
fool	cag	-0.19%	$26.27	$26.42	-0.05	4,221,215	$26.48	$26.24	$26.32	$26.50	$21.02		13.90	$10.74b	3.50%	0.92		
foxbusiness	cag		$26.27		-0.05	4,222,111			$26.32									
google-finance	cag	(-0.19%)	26.27	26.42	-0.05	4.22m	26.48	26.24		26.50	21.02	408.89m	13.96	10.74b	3.50	0.23	1.88	
howthemarketworks	cag	-0.19%	26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32									
hpcwire	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
insidestocks	cag	-0.19%	26.27	26.42	-0.05	4222111	26.48	26.24					price earnings ratio: 14.93					
investopedia	cag	-0.19 %	$26.27	26.42	-0.05				26.32									
investorguide	cag	-0.19%	26.27	26.42	-0.05		26.48	26.24		25.82	21.02		14.04	10.807b			1.874	
marketintellisearch	cag	-0.19 %	$26.27	$26.42	-0.05	4185.50k	$26.48	$26.24	$26.32			408.89m	14.00	10.76b	3.5 %		1.88	
marketwatch	cag	-0.19%	$26.27	open: 26.42	-0.05	0	$26.48	$26.24	$26.32	$26.50	$21.02		13.38	$10.76b	3.50%	0.23	1.96	
minyanville	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
msn-money	cag	-0.19%	26.27	26.42	-0.05	4.22 mil	26.48	26.24	26.32	26.50	21.02	408.89 mil	15.01	10.69 bil	3.52%	0.92	1.86	
nasdaq-com	cag	0.19%	$ 26.27		0.05	4,222,111	$ 26.48	$ 26.24	$ 26.32	$ 26.50	$ 21.02	408,891,000	13.9	$ 10,741,566,570	3.5 %	$0.920000	$ 1.89	
optimum	cag	-0.19%	26.27 ( 4:15 pm edt)	26.42	-0.05	4,222,111	26.48	26.24	26.32	26.50	21.02	408.89m	13.8	10.7b	3.50	0.92	1.90	
paidcontent	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
pc-quote	cag	-0.19%	26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32	26.50	21.02	409,669,242	15.04	10,762,011,000		0.23		
personal-wealth-biz	cag	-0.19%	26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32	25.82	21.02		14.04		3.38	0.89	1.874	
predictwallstreet	cag	-0.19%	26.27		-0.05	4,222,111												
raymond-james	cag	-0.19	26.27	26.42	-0.05	4,222,111	26.48	26.24	26.27	26.50	21.02		13.68				1.92	
renewable-energy-world	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
screamingmedia	cag	-0.19%	$	open: 26.42	-0.05	0	$26.48	$26.24	$26.32	$26.50	$21.02		13.38	$10.76b	3.50%	0.23	1.96	
scroli	cag	-0.19%	cag 26.27	26.42	-0.05	3,608,890	26.48	26.24	26.32	26.50	21.02		13.96				1.88	
simple-stock-quotes	cag	-0.19%	last trade: 26.27		change: -0.050								p/e ratio: 14.04					
smartmoney	cag	(-0.19%)	26.27	$26.42	-0.05	4,222,111	$26.48	$26.24	$26.32	$26.50	$21.02			10,762,000	3.50%	$0.23		
stocknod	cag	-0.1900%	26.27 usd	26.42	-0.0500	4,222,111	26.48	26.24	26.32	26.50	21.02	408,891,106						
stockpickr	cag	-0.19%	$26.27 -0.05 | -0.19%	26.42	-0.05	4.22m	26.48	26.24	26.32	26.50	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	-0.15%	26.28		-0.04													
streetinsider-com	cag	0.19%	26.27	$26.42	-0.05	4,222,111	$26.48	$26.24	$26.32	$26.50	$21.02		13.83				$1.90	
thecramerreport	cag		26.32	26.05	+0.17	4866642	26.50	26.04										
thestree	cag	-0.19%	$26.27	26.42	-0.05	4222111	26.48	26.24	26.32	-26.5	21.02	4.08891106e8		1.0692502422e10				
tickerspy	cag	-0.19%	$26.27	26.42	-0.05	4,222,111	26.48	26.24	26.32	26.50	21.02		15.0	10.9b	3.50%	$0.23		
tmx-quotemedia	cag	-0.19%	26.270	26.420	-0.050	4,222,111	26.480	26.240	26.320	26.500	21.020	408,891,106	14.00	10,741,569,355	3.495	0.230 usd	1.88	
updown	cag	-0.19%	$26.27	$26.42	-$0.05	4,215,857	$26.48	$26.24	$26.32	$26.50	$21.02	408.89b	13.85	$10.76b				
wallstreetsurvivor	cag	-0.19%	26.27	26.42	-0.05	4,222,111	26.48	26.24		26.50	21.02		14.00	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	0.19%	26.27	26.42	0.05	4,222,111	26.48	26.24	26.32	26.50	21.02		14.02	10.81b	3.50%	0.92	1.87	
ycharts-com	cag	-0.15%	26.28		-0.04					26.50	21.02			10.75b	3.81%			
zacks	cag	(-0.19%)	26.27		-0.05	vol.  4,222,111	26.48	26.24		26.50	21.02		14.95	10.76 b	3.50	0.92	1.76	
advfn	cah	0.35	46.39	46.44	0.16	2530275	47.01	46.25										
barchart	cah	+0.35%	46.39	46.44	+0.16	2,530,275	47.01	46.25	46.23	47.06	29.09		17.72	$16.22 b	1.88%	$0.86	+2.77	
barrons	cah	0.35%	46.39	46.44	+0.16	2.529m	47.01	46.25				361.40 million		$16.28 billion	1.85%	$0.22		
bloomberg	cah	0.346%	46.390	46.440	0.160	2,530,275	47.010	46.250		47.06	29.69	350.586mil	17.981	16,263.710mil	1.726	0.215 regular cash	2.580	
boston-com	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
bostonmerchant	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
business-insider	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
chron	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
cio-com	cah	+0.35%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487	17.25	16b	1.9	0.86		
cnn-money	cah	+0.35%	46.39	46.44	+0.16	2,527,903	47.01	46.25	46.23				17.2	$16.3b	1.85%			
easystockalterts	cah	0.34%	46.39	46.44	+0.16	2530275	47.01	46.25	46.23	47.06	29.69		17.25				2.69	
eresearch-fidelity-com	cah	0.35%	46.3900	46.4400	0.1600	2,530,275	47.0100	46.2500	46.2300	47.0600	29.6900	350,586,000	17.12	$16.21b	1.86%	$0.215000		
finance-abc7-com	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
financial-content	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
finapps-forbes-com	cah	0.3%	$46.39	46.44	0.16	2,530,275	47.01	46.25	46.23	47.06	29.69	351 mil	16.8	16 bil	1.9	0.86	2.77	
finviz	cah	0.35%	46.39			2,530,275			46.23	-1.42%	59.50%	350.59m	17.12	16.21b		0.86	2.70	
fool	cah	+0.35%	$46.39	$46.44	0.16	2,528,663	$47.01	$46.25	$46.23	$47.06	$29.69		16.80	$16.26b	2.10%	0.86		
foxbusiness	cah		$46.39		+0.16	2,542,475			$46.23									
google-finance	cah	(0.35%)	46.39	46.44	+0.16	2.53m	47.01	46.25		47.06	29.69	350.59m	17.18	16.26b	1.85	0.22	2.70	
howthemarketworks	cah	0.346%	46.39	46.44	0.16	2,528,663	47.01	46.25	46.23									
hpcwire	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
insidestocks	cah	+0.35%	46.39	46.44	+0.16	2530163	47.01	46.25					price earnings ratio: 17.98					
investopedia	cah	+0.35 %	$46.39	46.44	+0.16				46.23									
investorguide	cah	+0.35%	46.39	46.44	+0.16		47.01	46.25		47.06	29.69		16.74	16.264b			2.762	
marketintellisearch	cah	0.35 %	$46.39	$46.44	0.16	2446.40k	$47.01	$46.25	$46.23			350.59m	17.12	16.21b	1.86 %		2.70	
marketwatch	cah	+0.35%	$46.39	open: 46.44	+0.16	6,380	$47.01	$46.25	$46.23	$47.06	$29.69		17.18	$16.28b	1.85%	0.22	2.70	
minyanville	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
msn-money	cah	+0.35%	46.39	46.44	+0.16	2.53 mil	47.01	46.25	46.23	47.06	29.69	350.59 mil	17.25	16.03 bil	1.88%	0.86	2.77	
nasdaq-com	cah	0.35%	$ 46.39		0.16	2,528,663	$ 47.01	$ 46.25	$ 46.23	$ 47.06	$ 29.69	350,586,000	16.75	$ 16,263,684,540	1.86 %	$0.860000	$ 2.77	
optimum	cah	+0.35%	46.39 ( 4:05 pm edt)	46.44	+0.16	2,528,663	47.01	46.25	46.23	47.06	29.69	350.59m	17.2	16.3b	1.68	0.78	2.69	
paidcontent	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
pc-quote	cah	0.35%	46.39	46.44	0.16	2,530,275	47.01	46.25	46.23	47.06	29.69	349,376,827	17.18587	16,207,591,000		0.215		
personal-wealth-biz	cah	+0.35%	46.39	46.44		2,542,475	47.01	46.25	46.23	47.06	29.69		16.74		1.73	0.80	2.762	
predictwallstreet	cah	+0.35%	46.39		+0.16	2,530,275												
raymond-james	cah	0.35	46.39	46.44	0.16	2,530,275	47.01	46.25	46.39	47.06	29.69		17.06				2.72	
renewable-energy-world	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
screamingmedia	cah	+0.35%	$	open: 46.44	+0.16	6,380	$47.01	$46.25	$46.23	$47.06	$29.69		17.18	$16.28b	1.85%	0.22	2.70	
scroli	cah	0.32%	cah 46.38	46.44	0.15	2,366,321	47.01	46.25	46.23	47.06	29.69		17.18				2.70	
simple-stock-quotes	cah	+0.35%	last trade: 46.39		change: 0.160								p/e ratio: 16.74					
smartmoney	cah	(0.35%)	46.39	$46.44	0.16	2,530,275	$47.01	$46.25	$46.23	$47.06	$29.69			16,207,600	1.86%	$0.22		
stocknod	cah	+0.3461%	46.39 usd	46.44	+0.1600	2,530,275	47.01	46.25	46.23	47.06	29.69	350,586,487						
stockpickr	cah	0.35%	$46.39 0.16 | 0.35%	46.44	0.16	2.53m	47.01	46.25	46.23	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	0.32%	46.38		+0.15													
streetinsider-com	cah	0.35%	46.39	$46.44	+0.16	2,528,663	$47.01	$46.25	$46.23	$47.06	$29.69		17.25				$2.69	
thecramerreport	cah		46.23	45.71	+0.52	3548899	46.78	45.71										
thestree	cah	0.35%	$46.39	46.44	0.16	2528663	47.01	46.25	46.23	-47.06	29.69	3.50586487e8		1.6025308321e10				
tickerspy	cah	0.35%	$46.39	46.44	+0.16	2,528,663	47.01	46.25	46.23	47.06	29.69		17.2	16.1b	1.86%	$0.21		
tmx-quotemedia	cah	0.35%	46.390	46.440	0.160	2,542,475	47.010	46.250	46.230	47.060	29.690	350,586,487	16.80	16,263,707,132	1.860	0.215 usd	2.76	
updown	cah	0.35%	$46.39	$46.44	$0.16	2,523,895	$47.01	$46.25	$46.23	$47.06	$29.69	350.58b	16.55	$16.20b				
wallstreetsurvivor	cah	0.35%	46.39	46.44	0.16	2,528,663	47.01	46.25		47.06	29.69		16.80	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	0.35%	46.39	46.44	0.16	2,530,275	47.01	46.25	46.23	47.01	29.69		16.80	16.26b	1.90%	0.86	2.76	
ycharts-com	cah	+0.32%	46.38		+0.15					46.95	29.69		16.74	16.22b	1.99%		2.77	
zacks	cah	(0.35%)	46.39		0.16	vol.  2,530,275	47.01	46.25		47.06	29.69		17.92	16.21 b	1.86	0.86	2.58	
advfn	wfmi																	
barrons	wfmi			65.20		522,124	67.41	65.20				171.71 million		$11.31 billion	0.61%	$0.1		
bloomberg	wfmi																	
boston-com	wfmi																	
bostonmerchant	wfmi																	
business-insider	wfmi																	
chron	wfmi																	
cio-com	wfmi	0.00%			+0.00	0												
cnn-money	wfmi	+1.23%	65.69	65.25	+0.80	1,529,447	67.42	65.20	64.89				38.0	$11.5b	0.61%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(1.26%)	65.71	65.20	+0.82	1.54m	67.42	65.20		67.42	34.04	173.56m	37.98	11.40b	0.61	0.10	1.73	
howthemarketworks	wfmi	1.264%	65.71	65.2	0.82	1,535,966	67.42	65.2	64.89									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	2.19 %	$38.68	$37.24	0.83	12.40k	$38.71	$37.24	$37.85						%			
marketwatch	wfmi	+1.26%	$65.70	open: 65.20	+0.82	12,072	$67.42	$65.20	$64.89	$67.42	$34.04		38.55	$11.31b	0.61%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	+1.26%	65.71	65.20	+0.82	1.54 mil	67.42	65.20	64.89	66.87	34.04	175.71 mil	37.98	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	+1.26%	$	open: 65.20	+0.82	12,072	$67.42	$65.20	$64.89	$67.42	$34.04		38.55	$11.31b	0.61%	0.10	1.70	
scroli	wfmi	0.00%	wfmi 59.95	0.00	0.00	0	0.00	0.00	59.95	66.87	33.96		34.65				1.73	
simple-stock-quotes	wfmi		last trade: 0.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	1.26%	$65.71 0.82 | 1.26%	65.20	0.82	1.54m	67.42	65.20	64.89	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	1.26%	$65.71	65.2	0.82	1540553	67.42	65.2	64.89	-66.87	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	1.26%	65.71	65.20	0.82	1,535,966	67.42	65.20		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	+0.36%	64.89		+0.23					66.87	34.04							
zacks	wfmi																	
advfn	crs	-0.96	55.61	55.59	-0.54	807545	56.85	55.35										
barchart	crs	-0.96%	55.61	55.59	-0.54	807,545	56.85	55.35	56.15	59.04	29.67		49.61	$2.45 b	1.27%	$0.72	+1.15	
barrons	crs	0.96%	55.61	55.59	-0.54	807,265	56.85	55.35				44.40 million		$2.53 billion	1.29%	$0.18		
bloomberg	crs	-0.962%	55.610	55.590	-0.540	807,545	56.850	55.350		59.04	30.17	44.020mil	43.445	2,447.946mil	1.295	0.180 regular cash	1.280	
boston-com	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
bostonmerchant	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
business-insider	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
chron	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
cio-com	crs	-0.96%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887	48.36	2b	1.3	0.72		
cnn-money	crs	-0.96%	55.61	55.59	-0.54	807,100	56.85	55.35	56.15				48.4	$2.4b	1.29%			
easystockalterts	crs	-0.97%	55.61	55.59	-0.54	807545	56.85	55.35	56.15	59.04	30.17		48.36				1.15	
eresearch-fidelity-com	crs	-0.96%	55.6100	55.5900	-0.5400	807,545	56.8500	55.3500	56.1500	59.0400	30.1700	44,020,000	48.83	$2.47b	1.28%	$0.180000		
finance-abc7-com	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
financial-content	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-1.0%	$55.61	55.59	-0.54	807,545	56.85	55.35	56.15	59.04	30.17	44 mil	48.4	2 bil	1.3	0.72	1.15	
finviz	crs	-0.96%	55.61			807,545			56.15	-5.81%	87.47%	44.02m	48.78	2.45b		0.72	1.14	
fool	crs	-0.96%	$55.61	$55.59	-0.54	807,545	$56.85	$55.35	$56.15	$59.04	$30.17		49.20	$2.45b	2.50%	0.72		
foxbusiness	crs		$55.61		-0.54	807,545			$56.15									
google-finance	crs	(-0.96%)	55.61	55.59	-0.54	807,545.00	56.85	55.35		59.04	30.17	44.02m	48.87	2.45b	1.29	0.18	1.14	
howthemarketworks	crs	-0.962%	55.61	55.59	-0.54	807,545	56.85	55.35	56.15									
hpcwire	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
insidestocks	crs	-0.96%	55.61	55.59	-0.54	807265	56.85	55.35					price earnings ratio: 48.36					
investopedia	crs	-0.96 %	$55.61	55.59	-0.54				56.15									
investorguide	crs	-0.96%	55.61	55.59	-0.54		56.85	55.35		53.23	30.17		49.25	2.448b			1.14	
marketintellisearch	crs	-0.96 %	$55.61	$55.59	-0.54	801.60k	$56.85	$55.35	$56.15			44.02m	49.25	2.47b	1.28 %		1.14	
marketwatch	crs	-0.96%	$55.61	open: 55.59	-0.54	165	$56.85	$55.35	$56.15	$59.04	$30.17		48.45	$2.53b	1.29%	0.18	1.15	
minyanville	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
msn-money	crs	-0.96%	55.61	55.59	-0.54	807,545	56.85	55.35	56.15	59.04	30.17	44.02 mil	48.36	2.49 bil	1.27%	0.72	1.14	
nasdaq-com	crs	0.96%	$ 55.61		0.54	807,545	$ 56.85	$ 55.35	$ 56.15	$ 59.04	$ 30.17	44,020,000	48.36	$ 2,447,952,200	1.28 %	$0.720000	$ 1.15	
optimum	crs	-0.96%	55.61 ( 4:15 pm edt)	55.59	-0.54	807,545	56.85	55.35	56.15	59.04	30.17	44.02m	48.4	2.4b	1.29	0.72	1.15	
paidcontent	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
pc-quote	crs	-0.96%	55.61	55.59	-0.54	807,545	56.85	55.35	56.15	59.04	30.17	44,447,455	48.82609	2,471,723,000		0.18		
personal-wealth-biz	crs	-0.96%	55.61	55.59	-0.54	807,545	56.85	55.35	56.15	53.23	30.17		49.25		1.28	0.72	1.14	
predictwallstreet	crs	-0.96%	55.61		-0.54	807,545												
raymond-james	crs	-0.96	55.61	55.59	-0.54	807,545	56.85	55.35	55.61	59.04	30.17		48.36				1.15	
renewable-energy-world	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
screamingmedia	crs	-0.96%	$	open: 55.59	-0.54	165	$56.85	$55.35	$56.15	$59.04	$30.17		48.45	$2.53b	1.29%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-0.96%	last trade: 55.61		change: -0.540								p/e ratio: 49.25					
smartmoney	crs	(-0.96%)	55.61	$55.59	-0.54	807,545	$56.85	$55.35	$56.15	$59.04	$30.17			2,471,700	1.28%	$0.18		
stocknod	crs	-0.9617%	55.61 usd	55.59	-0.5400	807,545	56.85	55.35	56.15	59.04	30.17	44,019,887						
stockpickr	crs	-0.96%	$55.61 -0.54 | -0.96%	55.56	-0.54	807.55k	56.85	55.35	56.15	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	-0.96%	55.61		-0.54													
streetinsider-com	crs	0.96%	55.61	$55.59	-0.54	807,545	$56.85	$55.35	$56.15	$59.04	$30.17		48.36				$1.15	
thecramerreport	crs		56.15	56.33	-0.40	467207	56.90	55.83										
thestree	crs	-0.96%	$55.61	55.56	-0.54	807545	56.85	55.35	56.15	-59.04	30.17	4.4019887e7		2.48932461e9				
tickerspy	crs	-0.96%	$55.61	55.59	-0.54	807,545	56.85	55.35	56.15	59.04	30.17		48.8	2.4b	1.28%	$0.18		
tmx-quotemedia	crs	-0.96%	55.610	55.590	-0.540	807,545	56.850	55.350	56.150	59.040	30.170	44,019,887	48.80	2,447,945,916	1.282	0.180 usd	1.15	
updown	crs	-0.96%	$55.61	$55.59	-$0.54	807,100	$56.85	$55.35	$56.15	$59.04	$30.17	44.02b	48.12	$2.47b				
wallstreetsurvivor	crs	-0.96%	55.61	55.59	-0.54	807,545	56.85	55.35		59.04	30.17		48.80	$2b	1.30%	0.72 -	0.04	
yahoo-finance	crs	0.96%	55.61	55.59	0.54	807,545	56.85	55.35	56.15	59.04	30.17		48.78	2.45b	1.30%	0.72	1.14	
ycharts-com	crs	-0.96%	55.61		-0.54					59.04	30.17		48.78	2.45b	1.31%		1.14	
zacks	crs	(-0.96%)	55.61		-0.54	vol.  807,545	56.85	55.35		59.04	30.17		49.25	2.47 b	1.28	0.72	1.14	
advfn	cbu	1.08	25.18	25.09	0.27	123847	25.38	24.97										
barchart	cbu	+1.08%	25.18	25.09	+0.27	123,847	25.38	24.97	24.91	28.37	21.09		12.58	$841.52 m	3.87%	$0.96	+1.95	
barrons	cbu	1.08%	25.18	25.09	+0.27	117,084	25.38	24.97				33.27 million		$918.57 million	3.81%	$0.24		
bloomberg	cbu	1.084%	25.180	25.090	0.270	123,847	25.380	24.970		28.95	21.76	36.787mil	12.782	926.286mil	3.816	0.240 regular cash	1.970	
boston-com	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
bostonmerchant	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
business-insider	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
chron	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
cio-com	cbu	+1.08%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561	12.98	926m	3.8	0.96		
cnn-money	cbu	+1.08%	25.18	25.09	+0.27	117,084	25.38	24.97	24.91				13.0	$926.3m	3.81%			
easystockalterts	cbu	1.08%	25.18	25.09	+0.27	123847	25.38	24.97	24.91	28.95	21.76		12.98				1.94	
eresearch-fidelity-com	cbu	1.08%	25.1800	25.0900	0.2700	123,847	25.3800	24.9700	24.9100	28.9500	21.7600	36,787,000	12.84	$916.36m	3.85%	$0.240000		
finance-abc7-com	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
financial-content	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	1.1%	$25.18	25.09	0.27	123,847	25.38	24.97	24.91	28.95	21.76	37 mil	13.0	926 mil	3.8	0.96	1.94	
finviz	cbu	1.08%	25.18			123,847			24.91	-11.22%	19.40%	36.79m	12.98	926.37m		0.96	1.94	
fool	cbu	+1.08%	$25.18	$25.09	0.27	123,847	$25.38	$24.97	$24.91	$28.95	$21.76		12.90	$926.29m	4.30%	0.96		
foxbusiness	cbu		$25.18		+0.27	123,847			$24.91									
google-finance	cbu	(1.08%)	25.18	25.09	+0.27	123,847.00	25.38	24.97		28.95	21.76	36.79m	12.99	926.29m	3.81	0.24	1.94	
howthemarketworks	cbu	1.084%	25.18	25.09	0.27	117,084	25.38	24.97	24.91									
hpcwire	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
insidestocks	cbu	+1.08%	25.18	25.09	+0.27	117084	25.38	24.97										
investopedia	cbu	+1.08 %	$25.18	25.09	+0.27				24.91									
investorguide	cbu	+1.08%	25.18	25.09	+0.27		25.38	24.97		28.95	21.76		12.78	926.3m			1.949	
marketintellisearch	cbu	1.08 %	$25.18	$25.09	0.27	107.10k	$25.38	$24.97	$24.91			36.79m	12.84	0.92b	3.85 %		1.94	
marketwatch	cbu	+1.08%	$25.18	open: 25.09	+0.27	6,963	$25.38	$24.97	$24.91	$28.95	$21.76		12.97	$918.57m	3.81%	0.24	1.94	
minyanville	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
msn-money	cbu	+1.08%	25.18	25.09	+0.27	123,847	25.38	24.97	24.91	28.95	21.76	36.79 mil	12.78	911.57 mil	3.87%	0.96	1.94	
nasdaq-com	cbu	1.08%	$ 25.18		0.27	123,847	$ 25.38	$ 24.97	$ 24.91	$ 28.95	$ 21.76	36,787,000	12.91	$ 926,296,660	3.85 %	$0.960000	$ 1.95	
optimum	cbu	+1.08%	25.18 ( 4:15 pm edt)	25.09	+0.27	123,847	25.38	24.97	24.91	28.95	21.76	36.79m	13.0	926.3m	3.81	0.96	1.94	
paidcontent	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
pc-quote	cbu	1.08%	25.18	25.09	0.27	123,847	25.38	24.97	24.91	28.95	21.76	36,392,542	12.64467	916,364,000		0.24		
personal-wealth-biz	cbu	+1.08%	25.18	25.09		123,847	25.38	24.97	24.91	28.95	21.76		12.78		3.85	0.96	1.949	
predictwallstreet	cbu	+1.08%	25.18		+0.27	123,847												
raymond-james	cbu	1.08	25.18	25.09	0.27	123,847	25.38	24.97	25.18	28.95	21.76		12.78				1.97	
renewable-energy-world	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
screamingmedia	cbu	+1.08%	$	open: 25.09	+0.27	6,963	$25.38	$24.97	$24.91	$28.95	$21.76		12.97	$918.57m	3.81%	0.24	1.94	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+1.08%	last trade: 25.18		change: 0.270								p/e ratio: 12.78					
smartmoney	cbu	(1.08%)	25.18	$25.09	0.27	123,847	$25.38	$24.97	$24.91	$28.95	$21.76			916,400	3.85%	$0.24		
stocknod	cbu	+1.084%	25.18 usd	25.09	+0.2700	123,847	25.38	24.97	24.91	28.95	21.76	36,786,561						
stockpickr	cbu	1.08%	$25.18 0.27 | 1.08%	25.09	0.27	123.85k	25.38	24.97	24.91	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	1.04%	25.17		+0.26													
streetinsider-com	cbu	1.08%	25.18	$25.09	+0.27	123,847	$25.38	$24.97	$24.91	$28.95	$21.76		12.98				$1.94	
thecramerreport	cbu		24.91	24.73	+0.13	142465	25.17	24.73										
thestree	cbu	1.08%	$25.18	25.09	0.27	123847	25.38	24.97	24.91	-28.95	21.76	3.6786561e7		9.11570982e8				
tickerspy	cbu	1.08%	$25.18	25.09	+0.27	123,847	25.38	24.97	24.91	28.95	21.76		12.6	832.7m	3.85%	$0.24		
tmx-quotemedia	cbu	1.08%	25.180	25.090	0.270	123,847	25.380	24.970	24.910	28.950	21.760	36,786,561	12.80	926,285,606	3.854	0.240 usd	1.94	
updown	cbu	1.08%	$25.18	$25.09	$0.27	116,884	$25.38	$24.97	$24.91	$28.95	$21.76	36.78b	12.58	$916m				
wallstreetsurvivor	cbu	1.08%	25.18	25.09	0.27	117,084	25.38	24.97		28.95	21.76		12.80	$916m	3.90%	0.94 -	1.89	
yahoo-finance	cbu	1.08%	25.18	25.09	0.27	123,847	25.38	24.97	24.91	28.95	21.76		12.92	926.27m	3.90%	0.96	1.95	
ycharts-com	cbu	+1.04%	25.17		+0.26					28.95	21.76		12.91	841.18m	3.96%		1.95	
zacks	cbu	(1.08%)	25.18		0.27	vol.  123,847	25.38	24.97		28.95	21.76		12.65	916.36 m	3.85	0.96	1.97	
advfn	esl	-2.94	79.0	81.02	-2.39	880058	81.02	78.08										
barchart	esl	-2.94%	79.00	81.02	-2.39	880,058	81.02	78.08	81.39	82.28	43.58		15.35	$2.41 b			+5.68	
barrons	esl	2.94%	79.00	81.02	-2.39	877,686	81.02	78.08				30.48 million		$2.46 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-2.936%	79.000	81.020	-2.390	880,058	81.020	78.080		82.28	43.58	30.556mil	14.657	2,413.886mil			5.390	
boston-com	esl	-2.936%	79.00 usd	81.02	-2.390	880,058	81.02	78.08	81.39	82.28	43.58	30,555,518						
bostonmerchant	esl	-2.936%	79.00 usd	81.02	-2.390	880,058	81.02	78.08	81.39	82.28	43.58	30,555,518						
business-insider	esl	-2.936%	79.00 usd	81.02	-2.390	880,058	81.02	78.08	81.39	82.28	43.58	30,555,518						
chron	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
cio-com	esl	-2.94%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518	14.91	2b				
cnn-money	esl	-2.94%	79.00	81.02	-2.39	877,686	81.02	78.08	81.39				14.9	$2.4b				
easystockalterts	esl	-2.95%	79.00	81.02	-2.39	879058	81.02	78.08	81.39	82.28	43.58		14.91				5.30	
eresearch-fidelity-com	esl	-2.94%	79.0000	81.0200	-2.3900	880,058	81.0200	78.0800	81.3900	82.2800	43.5800	30,556,000	15.30	$2.49b				
finance-abc7-com	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
finance-abc7chicago-com	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
financial-content	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
finapps-forbes-com	esl	-2.9%	$79.00	81.02	-2.39	880,058	81.02	78.08	81.39	82.28	43.58	31 mil	13.9	2 bil	0.0	0.00	5.68	
finviz	esl	-2.94%	79.00			878,558			81.39	-3.99%	81.28%	30.56m	15.21	2.49b			5.35	
fool	esl	-2.94%	$79.00	$81.02	-2.39	856,746	$81.02	$78.08	$81.39	$82.28	$43.58		14.40	$2.41b				
foxbusiness	esl		$79.00		-2.39	885,415			$81.39									
google-finance	esl	(-2.94%)	79.00	81.02	-2.39	880,058.00	81.02	78.08		82.28	43.58	30.56m	14.76	2.41b			5.35	
howthemarketworks	esl	-2.936%	79	81.02	-2.39	880,058	81.02	78.08	81.39									
hpcwire	esl	-2.936%	79.00 usd	81.02	-2.390	880,058	81.02	78.08	81.39	82.28	43.58	30,555,518						
insidestocks	esl	-2.94%	79.00	81.02	-2.39	880058	81.02	78.08					price earnings ratio: 14.82					
investopedia	esl	-2.94 %	$79.00	81.02	-2.39				81.39									
investorguide	esl	-2.94%	79.00	81.02	-2.39		81.02	78.08		82.28	43.58		14.32	2.414b			5.684	
marketintellisearch	esl	-2.94 %	$79.00	$81.02	-2.39	872.50k	$81.02	$78.08	$81.39			30.56m	15.21	2.49b	0.0 %		5.35	
marketwatch	esl	-2.94%	$79.00	open: 81.02	-2.39	7,414	$81.02	$78.08	$81.39	$82.28	$43.58		14.91	$2.46b			5.30	
minyanville	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
msn-money	esl	-2.94%	79.00	81.02	-2.39	880,058	81.02	78.08	81.39	82.28	43.58	30.56 mil	14.79	2.5 bil			5.71	
nasdaq-com	esl	2.94%	$ 79		2.39	879,158	$ 81.02	$ 78.08	$ 81.39	$ 82.28	$ 43.58	30,476,000	13.91	$ 2,407,604,000			$ 5.68	
optimum	esl	-2.94%	79.00 ( 4:02 pm edt)	81.02	-2.39	877,586	81.02	78.08	81.39	82.28	43.58	30.56m	14.9	2.4b			5.30	
paidcontent	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
pc-quote	esl	-2.94%	79.0	81.02	-2.39	885,415	81.02	78.08	81.39	82.28	43.58	31,480,418	15.24157	2,486,953,000				
personal-wealth-biz	esl	-2.94%	79.00	81.02	-2.39	885,415	81.02	78.08	81.39	82.28	43.58		14.32			0.00	5.684	
predictwallstreet	esl	-2.94%	79.00		-2.39	880,058												
raymond-james	esl	-2.94	79.00	81.02	-2.39	880,058	81.02	78.08	79.00	82.28	43.58		14.55				5.43	
renewable-energy-world	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
screamingmedia	esl	-2.94%	$	open: 81.02	-2.39	7,414	$81.02	$78.08	$81.39	$82.28	$43.58		14.91	$2.46b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	-2.94%	last trade: 79.00		change: -2.390								p/e ratio: 14.32					
smartmoney	esl	(-2.94%)	79.00	$81.02	-2.39	880,058	$81.02	$78.08	$81.39	$82.28	$43.58			2,484,400	0.00%	$0.00		
stocknod	esl	-2.936%	79.00 usd	81.02	-2.390	879,958	81.02	78.08	81.39	82.28	43.58	30,555,518						
stockpickr	esl	-2.94%	$79.00 -2.39 | -2.94%	80.97	-2.39	880.06k	81.02	78.08	81.39	82.28	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	-2.94%	79.00		-2.39													
streetinsider-com	esl	2.94%	79.00	$81.02	-2.39	879,058	$81.02	$78.08	$81.39	$82.28	$43.58		14.91				$5.30	
thecramerreport	esl		81.39	81.68	-0.57	5960212	82.28	80.87										
thestree	esl	-2.94%	$79.0	80.97	-2.39	880058	81.02	78.08	81.39	-82.28	43.58	3.0555518e7		2.501752777e9				
tickerspy	esl	-2.94%	$79.00	81.02	-2.39	879,158	81.02	78.08	81.39	82.28	43.58		15.2	2.4b	0.00%	$0.00		
tmx-quotemedia	esl	-2.94%	79.000	81.020	-2.390	885,415	81.020	78.080	81.390	82.280	43.580	30,555,518	14.30	2,413,885,922			5.69	
updown	esl	-2.94%	$79.00	$81.02	-$2.39	877,686	$81.02	$78.08	$81.39	$82.28	$43.58	30.47b	14.04	$2.48b				
wallstreetsurvivor	esl	-2.94%	79.00	81.02	-2.39	879,958	81.02	78.08		82.28	43.58		14.30	$2b			4.66	
yahoo-finance	esl	2.94%	79.00	81.02	2.39	878,558	81.02	78.08	81.39	82.28	43.58		13.90	2.41b			5.68	
ycharts-com	esl	-2.94%	79.00		-2.39					82.28	43.58		13.86	2.41b	0.00%		5.70	
zacks	esl	(-2.94%)	79.00		-2.39	vol.  880,058	81.02	78.08		82.28	43.58		15.24	2.49 b	0.00	0.00	5.34	
advfn	prx	1.30	34.27	34.08	0.44	158631	34.8994	34.04										
barchart	prx	+1.30%	34.27	34.08	+0.44	158,631	34.90	34.04	33.83	39.57	25.58		10.66	$1.23 b			-1.21	
barrons	prx	1.30%	34.27	34.08	+0.44	152,428	34.899	34.04				35.64 million		$1.23 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	1.301%	34.270	34.080	0.440	158,631	34.899	34.040		39.57	25.58	36.209mil	11.941	1,240.878mil			2.870	
boston-com	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
bostonmerchant	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
business-insider	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
chron	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
cio-com	prx	+1.30%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861		1b				
cnn-money	prx	+1.30%	34.27	34.08	+0.44	158,631	34.90	34.04	33.83				nm	$1.2b				
easystockalterts	prx	1.29%	34.27	34.08	+0.44	158631	34.90	34.04	33.83	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	1.30%	34.2700	34.0800	0.4400	158,631	34.8994	34.0400	33.8300	39.5700	25.5800	36,209,000	nm	$1.22b				
finance-abc7-com	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
financial-content	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
finapps-forbes-com	prx	1.3%	$34.27	34.08	0.44	158,631	34.90	34.04	33.83	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	1.30%	34.27			158,631			33.83	-13.39%	33.97%	36.21m		1.24b			-1.21	
fool	prx	+1.30%	$34.27	$34.08	0.44	158,631	$34.90	$34.04	$33.83	$39.57	$25.58		0.00	$1.24b				
foxbusiness	prx		$34.27		+0.44	158,631			$33.83									
google-finance	prx	(1.30%)	34.27	34.08	+0.44	158,631.00	34.90	34.04		39.57	25.58	36.21m		1.24b			-1.21	
howthemarketworks	prx	1.301%	34.27	34.08	0.44	152,428	34.8994	34.04	33.83									
hpcwire	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
insidestocks	prx	+1.30%	34.27	34.08	+0.44	158600	34.90	34.04					price earnings ratio: 10.91					
investopedia	prx	+1.30 %	$34.27	34.08	+0.44				33.83									
investorguide	prx	+1.30%	34.27	34.08	+0.44		34.8994	34.04		39.57	24.51			1.220b			-1.229	
marketintellisearch	prx	1.3 %	$34.27	$34.08	0.44	160.70k	$34.90	$34.04	$33.83			36.21m	0.00	1.22b	0.0 %		-1.21	
marketwatch	prx	+1.30%	$34.27	open: 34.08	+0.44	8,503	$34.90	$34.04	$33.83	$39.57	$25.58			$1.23b				
minyanville	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
msn-money	prx	+1.30%	34.27	34.08	+0.44	158,631	34.90	34.04	33.83	39.57	25.58	36.21 mil	-28.09	1.21 bil			-1.21	
nasdaq-com	prx	1.3%	$ 34.27		0.44	158,631	$ 34.8994	$ 34.04	$ 33.83	$ 39.57	$ 25.58	36,209,000		$ 1,240,882,430			$ -1.21	
optimum	prx	+1.30%	34.27 ( 4:15 pm edt)	34.08	+0.44	158,631	34.90	34.04	33.83	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
pc-quote	prx	1.30%	34.27	34.08	0.44	158,631	34.8994	34.04	33.83	39.57	25.58	35,744,103	-27.72951	1,224,950,000				
personal-wealth-biz	prx	+1.30%	34.27	34.08		158,631	34.8994	34.04	33.83	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	+1.30%	34.27		+0.44	158,631												
raymond-james	prx	1.30	34.27	34.08	0.44	158,631	34.90	34.04	34.27	39.57	25.58						-1.15	
renewable-energy-world	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
screamingmedia	prx	+1.30%	$	open: 34.08	+0.44	8,503	$34.90	$34.04	$33.83	$39.57	$25.58			$1.23b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	+1.30%	last trade: 34.27		change: 0.440													
smartmoney	prx	(1.30%)	34.27	$34.08	0.44	158,631	$34.90	$34.04	$33.83	$39.57	$25.58			1,224,900	0.00%	$0.00		
stocknod	prx	+1.301%	34.27 usd	34.08	+0.4400	158,631	34.90	34.04	33.83	39.57	25.58	36,208,861						
stockpickr	prx	1.30%	$34.27 0.44 | 1.30%	34.08	0.44	158.63k	34.90	34.04	33.83	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	1.24%	34.25		+0.42													
streetinsider-com	prx	1.30%	34.27	$34.08	+0.44	158,631	$34.90	$34.04	$33.83	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.83	33.32	+0.36	208044	34.29	33.32										
thestree	prx	1.3%	$34.27	34.08	0.44	158631	34.9	34.04	33.83	-39.57	25.58	3.6208861e7		1.211910578e9				
tickerspy	prx	1.30%	$34.27	34.08	+0.44	158,631	34.90	34.04	33.83	39.57	25.58		-27.7	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	1.30%	34.270	34.080	0.440	158,631	34.899	34.040	33.830	39.570	25.580	36,208,861		1,240,877,666			-1.21	
updown	prx	1.30%	$34.27	$34.08	$0.44	150,128	$34.90	$34.04	$33.83	$39.57	$25.58	36.20b		$1.22b				
wallstreetsurvivor	prx	1.30%	34.27	34.08	0.44	152,428	34.90	34.04		39.57	25.58			$1b			2.60	
yahoo-finance	prx	1.30%	34.27	34.08	0.44	158,631	34.90	34.04	33.83	39.57	25.58			1.22b			-1.23	
ycharts-com	prx	+1.24%	34.25		+0.42					39.57	25.58			1.23b	0.00%		-1.22	
zacks	prx	(1.30%)	34.27		0.44	vol.  158,631	34.90	34.04		39.57	25.58		10.77	1.22 b	0.00	0.00	3.14	
advfn	grb	0.45	11.15	11.19	0.05	117554	11.2	11.1										
barchart	grb	+0.45%	11.15	11.19	+0.05	117,554	11.20	11.10	11.10	11.27	4.64		46.38	$280.31 m			-0.94	
barrons	grb	0.45%	11.15	11.19	+0.05	113,277	11.20	11.10				25.13 million		$280.57 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	0.450%	11.150	11.190	0.050	117,554	11.200	11.100		11.27	4.64	25.092mil		279.773mil			-0.090	
boston-com	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
bostonmerchant	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
business-insider	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
chron	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
cio-com	grb	+0.45%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778		280m				
cnn-money	grb	+0.45%	11.15	11.20	+0.05	113,277	11.20	11.10	11.10				nm	$279.8m				
easystockalterts	grb	0.45%	11.15	11.19	+0.05	117554	11.20	11.10	11.10	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	0.45%	11.1500	11.1900	0.0500	117,554	11.2000	11.1000	11.1000	11.2700	4.6400	25,092,000	nm	$278.52m				
finance-abc7-com	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
financial-content	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
finapps-forbes-com	grb	0.4%	$11.15	11.19	0.05	117,554	11.20	11.10	11.10	11.27	4.64	25 mil		280 mil	0.0	0.00		
finviz	grb	0.45%	11.15			117,554			11.10	-1.06%	140.30%	25.09m		278.50m			-0.27	
fool	grb	+0.45%	$11.15	$11.19	0.05	113,277	$11.20	$11.10	$11.10	$11.27	$4.64		0.00	$279.77m				
foxbusiness	grb		$11.15		+0.05	117,554			$11.10									
google-finance	grb	(0.45%)	11.15	11.19	+0.05	117,554.00	11.20	11.10		11.27	4.64	25.09m		279.77m			-0.27	
howthemarketworks	grb	0.45%	11.15	11.19	0.05	113,277	11.2	11.1	11.1									
hpcwire	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
insidestocks	grb	+0.45%	11.15	11.19	+0.05	113277	11.20	11.10										
investopedia	grb	+0.45 %	$11.15	11.19	+0.05				11.10									
investorguide	grb	+0.45%	11.15	11.19	+0.05		11.20	11.10		9.90	4.64			279.8m			-0.944	
marketintellisearch	grb	0.45 %	$11.15	$11.19	0.05	117.70k	$11.20	$11.10	$11.10			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	+0.45%	$11.15	open: 11.19	+0.05	4,477	$11.20	$11.10	$11.10	$11.27	$4.64			$280.57m				
minyanville	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
msn-money	grb	+0.45%	11.15	11.19	+0.05	117,554	11.20	11.10	11.10	11.27	4.64	25.09 mil	-41.30	279.27 mil			-0.94	
nasdaq-com	grb	0.45%	$ 11.15		0.05	117,554	$ 11.20	$ 11.10	$ 11.10	$ 11.27	$ 4.64	25,092,000		$ 279,775,800			$ -0.94	
optimum	grb	+0.45%	11.15 ( 4:15 pm edt)	11.19	+0.05	117,554	11.20	11.10	11.10	11.27	4.64	25.09m		279.8m			-0.27	
paidcontent	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
pc-quote	grb	0.45%	11.15	11.19	0.05	117,554	11.2	11.1	11.1	11.27	4.64	24,983,462	-41.11111	278,566,000				
personal-wealth-biz	grb	+0.45%	11.15	11.19		117,554	11.20	11.10	11.10	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	+0.45%	11.15		+0.05	117,554												
raymond-james	grb	0.45	11.15	11.19	0.05	117,554	11.20	11.10	11.15	11.27	4.64						-0.27	
renewable-energy-world	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
screamingmedia	grb	+0.45%	$	open: 11.19	+0.05	4,477	$11.20	$11.10	$11.10	$11.27	$4.64			$280.57m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	+0.45%	last trade: 11.15		change: 0.050													
smartmoney	grb	(0.45%)	11.15	$11.19	0.05	117,554	$11.20	$11.10	$11.10	$11.27	$4.64			278,700	0.00%	$0.08		
stocknod	grb	+0.4505%	11.15 usd	11.19	+0.0500	117,554	11.20	11.10	11.10	11.27	4.640	25,091,778						
stockpickr	grb	0.45%	$11.15 0.05 | 0.45%	11.19	0.05	117.55k	11.20	11.10	11.10	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	0.27%	11.13		+0.03													
streetinsider-com	grb	0.45%	11.15	$11.19	+0.05	117,554	$11.20	$11.10	$11.10	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.10	11.13	-0.03	244527	11.18	11.06										
thestree	grb	0.45%	$11.15	11.19	0.05	117554	11.2	11.1	11.1	-11.27	4.64	2.5091778e7		2.794743e8				
tickerspy	grb	0.45%	$11.15	11.19	+0.05	117,554	11.20	11.10	11.10	11.27	4.64		-41.1	278.7m	0.00%	$0.00		
tmx-quotemedia	grb	0.45%	11.150	11.190	0.050	117,554	11.200	11.100	11.100	11.270	4.640	25,091,778		279,773,325			-0.94	
updown	grb	0.45%	$11.15	$11.19	$0.05	113,077	$11.20	$11.10	$11.10	$11.27	$4.64	25.14b		$279m				
wallstreetsurvivor	grb	0.45%	11.15	11.19	0.05	113,277	11.20	11.10		11.27	4.64			$279m			-0.94	
yahoo-finance	grb	0.45%	11.15	11.19	0.05	117,554	11.20	11.10	11.10	11.27	4.64			279.76m			-0.94	
ycharts-com	grb	+0.27%	11.13		+0.03					11.18	4.64			279.81m	0.00%		-0.94	
zacks	grb	(0.45%)	11.15		0.05	vol.  117,554	11.20	11.10		11.27	4.64		46.25	278.57 m	0.00	0.00	.24	
advfn	cbr	2.90	5.67	5.52	0.16	509132	5.71	5.51										
barchart	cbr	+2.90%	5.67	5.52	+0.16	509,132	5.71	5.51	5.51	6.98	2.60		26.33	$402.34 m			-1.10	
barrons	cbr	2.90%	5.67	5.52	+0.16	398,213	5.71	5.51				69.63 million		$398.78 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	2.904%	5.670	5.520	0.160	509,132	5.710	5.510		6.98	2.60	71.210mil	47.250	403.761mil			0.120	
boston-com	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
bostonmerchant	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
business-insider	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
chron	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
cio-com	cbr	+2.90%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061		404m				
cnn-money	cbr	+2.90%	5.67	5.52	+0.16	398,213	5.71	5.51	5.51				nm	$403.8m				
easystockalterts	cbr	2.90%	5.67	5.52	+0.16	509132	5.71	5.51	5.51	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	2.90%	5.6700	5.5200	0.1600	509,132	5.7100	5.5100	5.5100	6.9800	2.6000	71,210,000	nm	$392.37m				
finance-abc7-com	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
financial-content	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	2.9%	$5.67	5.52	0.16	509,132	5.71	5.51	5.51	6.98	2.60	71 mil		404 mil	0.0	0.00	-1.10	
finviz	cbr	2.90%	5.67			509,132			5.51	-18.77%	118.08%	71.21m		392.37m			-1.11	
fool	cbr	+2.90%	$5.67	$5.52	0.16	509,132	$5.71	$5.51	$5.51	$6.98	$2.60		0.00	$403.76m				
foxbusiness	cbr		$5.67		+0.16	509,132			$5.51									
google-finance	cbr	(2.90%)	5.67	5.52	+0.16	509,132.00	5.71	5.51		6.98	2.60	70.97m		402.37m			-1.11	
howthemarketworks	cbr	2.904%	5.67	5.52	0.16	498,213	5.71	5.51	5.51									
hpcwire	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
insidestocks	cbr	+2.90%	5.67	5.52	+0.16	398213	5.71	5.51					price earnings ratio: 27.00					
investopedia	cbr	+2.90 %	$5.67	5.52	+0.16				5.51									
investorguide	cbr	+2.90%	5.67	5.52	+0.16		5.71	5.51		6.98	2.51			403.8m			-1.092	
marketintellisearch	cbr	2.9 %	$5.67	$5.52	0.16	363.80k	$5.71	$5.51	$5.51			71.21m	0.00	0.39b	0.0 %		-1.11	
marketwatch	cbr	+2.90%	$5.67	open: 5.52	+0.16	35,919	$5.71	$5.51	$5.51	$6.98	$2.60			$398.78m				
minyanville	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
msn-money	cbr	+2.90%	5.67	5.52	+0.16	509,132	5.71	5.51	5.51	6.98	2.60	71.21 mil	-5.15	393.79 mil			-1.11	
nasdaq-com	cbr	2.9%	$ 5.67		0.16	509,132	$ 5.71	$ 5.51	$ 5.51	$ 6.98	$ 2.60	71,210,000		$ 403,760,700			$ -1.10	
optimum	cbr	+2.90%	5.67 ( 4:15 pm edt)	5.52	+0.16	509,132	5.71	5.51	5.51	6.98	2.60	71.21m		403.8m			-1.10	
paidcontent	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
pc-quote	cbr	2.90%	5.67	5.52	0.16	509,132	5.71	5.51	5.51	6.98	2.60	69,200,547	-5.00909	392,367,000				
personal-wealth-biz	cbr	+2.90%	5.67	5.52		509,132	5.71	5.51	5.51	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	+2.90%	5.67		+0.16	509,132												
raymond-james	cbr	2.90	5.67	5.52	0.16	509,132	5.71	5.51	5.67	6.98	2.60						-1.10	
renewable-energy-world	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
screamingmedia	cbr	+2.90%	$	open: 5.52	+0.16	35,919	$5.71	$5.51	$5.51	$6.98	$2.60			$398.78m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	+2.90%	last trade: 5.67		change: 0.160													
smartmoney	cbr	(2.90%)	5.67	$5.52	0.16	509,132	$5.71	$5.51	$5.51	$6.98	$2.60			392,400	0.00%	$0.00		
stocknod	cbr	+2.904%	5.670 usd	5.520	+0.1600	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061						
stockpickr	cbr	2.90%	$5.67 0.16 | 2.90%	5.52	0.16	509.13k	5.71	5.51	5.51	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	2.90%	5.67		+0.16													
streetinsider-com	cbr	2.90%	5.67	$5.52	+0.16	509,132	$5.71	$5.51	$5.51	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.51	5.49	-0.02	317644	5.54	5.3801										
thestree	cbr	2.9%	$5.67	5.52	0.16	509132	5.71	5.51	5.51	-6.98	2.6	7.1210061e7		3.93791637e8				
tickerspy	cbr	2.90%	$5.67	5.52	+0.16	509,132	5.71	5.51	5.51	6.98	2.60		-5.0	392.3m	0.00%	$0.00		
tmx-quotemedia	cbr	2.90%	5.670	5.520	0.160	509,132	5.710	5.510	5.510	6.980	2.600	71,210,061		403,761,046			-1.10	
updown	cbr	2.90%	$5.67	$5.52	$0.16	398,213	$5.71	$5.51	$5.51	$6.98	$2.60	71.21b		$392m				
wallstreetsurvivor	cbr	2.90%	5.67	5.52	0.16	498,213	5.71	5.51		6.98	2.60			$392m			-1.11	
yahoo-finance	cbr	2.90%	5.67	5.52	0.16	509,132	5.71	5.51	5.51	6.98	2.60			403.76m			-1.09	
ycharts-com	cbr	+2.90%	5.67		+0.16					6.98	2.60			402.34m	0.00%		-1.10	
zacks	cbr	(2.90%)	5.67		0.16	vol.  509,132	5.71	5.51		6.98	2.60		26.24	392.37 m	0.00	0.00	.21	
advfn	prs	1.52	6.02	5.95	0.09	42048	6.04	5.95										
barchart	prs	+1.52%	6.02	5.95	+0.09	42,048	6.04	5.95	5.93	6.04	3.41		24.50	$229.24 m			+6.39	
barrons	prs	1.52%	6.02	5.95	+0.09	37,903	6.04	5.95				40.37 million		$218.89 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	1.518%	6.020	5.950	0.090	42,048	6.040	5.950		6.04	3.41	37.481mil		225.636mil			-3.510	
boston-com	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
bostonmerchant	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
business-insider	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
chron	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
cio-com	prs	+1.52%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000		260m				
cnn-money	prs	+1.52%	6.02	5.95	+0.09	42,048	6.04	5.95	5.93					$259.9m				
easystockalterts	prs	1.51%	6.02	5.95	+0.09	42048	6.04	5.95	5.93	6.00	3.41						0.00	
eresearch-fidelity-com	prs	1.52%	6.0200	5.9500	0.0900	42,048	6.0400	5.9500	5.9300	6.0000	3.4100	37,481,000		$222.26m				
finance-abc7-com	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
finance-abc7chicago-com	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
financial-content	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
finapps-forbes-com	prs	1.5%	$6.02	5.95	0.09	42,048	6.04	5.95	5.93	6.00	3.41	37 mil		226 mil	0.0	0.00		
finviz	prs	1.52%	6.02			42,048			5.93	0.33%	76.54%	37.48m	0.98	225.63m			6.16	
fool	prs	+1.52%	$6.02	$5.95	0.09	42,048	$6.04	$5.95	$5.93	$6.00	$3.41		1.00	$225.64m				
foxbusiness	prs		$6.02		+0.09	42,048			$5.93									
google-finance	prs	(1.52%)	6.02	5.95	+0.09	42,048.00	6.04	5.95		6.04	3.41	37.48m	0.98	225.64m			6.16	
howthemarketworks	prs	1.518%	6.02	5.95	0.09	37,903	6.04	5.95	5.93									
hpcwire	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
insidestocks	prs	+1.52%	6.02	5.95	+0.09	42048	6.04	5.95										
investopedia	prs	+1.52 %	$6.02	5.95	+0.09				5.93									
investorguide	prs	+1.52%	6.02	5.95	+0.09		6.04	5.95		6.00	3.41		0.93	225.6m			6.359	
marketintellisearch	prs	1.52 %	$6.02	$5.95	0.09	29.30k	$6.04	$5.95	$5.93			37.48m	0.96	0.22b	0.0 %		6.16	
marketwatch	prs	+1.52%	$6.02	open: 5.95	+0.09	4,145	$6.04	$5.95	$5.93	$6.04	$3.41		0.90	$218.89m			6.67	
minyanville	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
msn-money	prs	+1.52%	6.02	5.95	+0.09	42,048	6.04	5.95	5.93	6.00	3.41	37.48 mil	0.98	220.39 mil			6.38	
nasdaq-com	prs	1.52%	$ 6.02		0.09	42,048	$ 6.04	$ 5.95	$ 5.93	$ 6	$ 3.41	37,481,000	0.94	$ 225,635,620			$ 6.39	
optimum	prs	+1.52%	6.02 ( 4:15 pm edt)	5.95	+0.09	42,048	6.04	5.95	5.93	6.00	3.41	43.18m		259.9m				
paidcontent	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
pc-quote	prs	1.52%	6.02	5.95	0.09	42,048	6.04	5.95	5.93	6.00	3.41	36,920,648	0.96266	222,262,000				
personal-wealth-biz	prs	+1.52%	6.02	5.95		42,048	6.04	5.95	5.93	6.00	3.41		0.93			0.00	6.359	
predictwallstreet	prs	+1.52%	6.02		+0.09	42,048												
raymond-james	prs	1.52	6.02	5.95	0.09	42,048	6.04	5.95	6.02	6.00	3.41		0.95				6.36	
renewable-energy-world	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
screamingmedia	prs	+1.52%	$	open: 5.95	+0.09	4,145	$6.04	$5.95	$5.93	$6.04	$3.41		0.90	$218.89m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+1.52%	last trade: 6.02		change: 0.090								p/e ratio: 0.93					
smartmoney	prs	(1.52%)	6.02	$5.95	0.09	42,048	$6.04	$5.95	$5.93	$6.00	$3.41			222,300	0.00%	$0.00		
stocknod	prs	+1.518%	6.020 usd	5.950	+0.0900	42,048	6.040	5.950	5.930	6.000	3.410	43,177,000						
stockpickr	prs	1.52%	$6.02 0.09 | 1.52%	5.95	0.09	42.05k	6.04	5.95	5.93	6.00	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	1.35%	6.01		+0.08													
streetinsider-com	prs	1.52%	6.02	$5.95	+0.09	42,048	$6.04	$5.95	$5.93	$6.00	$3.41						$0.00	
thecramerreport	prs		5.93	5.88	+0.05	54117	5.98	5.85										
thestree	prs	1.52%	$6.02	5.95	0.09	42048	6.04	5.95	5.93	-6.0	3.41	3.7481146e7		2.20389138e8				
tickerspy	prs	1.52%	$6.02	5.95	+0.09	42,048	6.04	5.95	5.93	6.00	3.41		1.0	225.3m	0.00%	$0.00		
tmx-quotemedia	prs	1.52%	6.020	5.950	0.090	42,048	6.040	5.950	5.930	6.040	3.410	37,481,146	1.00	225,636,499			6.01	
updown	prs	1.52%	$6.02	$5.95	$0.09	37,903	$6.04	$5.95	$5.93	$6.00	$3.41	37.48b	1.38	$222m				
wallstreetsurvivor	prs	1.52%	6.02	5.95	0.09	37,903	6.04	5.95		6.00	3.41		1.00	$222m			6.04	
yahoo-finance	prs	1.52%	6.02	5.95	0.09	42,048	6.04	5.95	5.93	6.04	3.41		0.95	225.64m			6.36	
ycharts-com	prs	+1.35%	6.01		+0.08					6.00	3.41		0.94	228.86m	0.00%		6.39	
zacks	prs	(1.52%)	6.02		0.09	vol.  42,048	6.04	5.95		6.04	3.41		24.71	222.26 m	0.00	0.00	.24	
advfn	ueic	0.36	25.33	25.24	0.09	25277	25.6	25.09										
barchart	ueic	+0.36%	25.33	25.24	+0.09	26,612	25.60	25.09	25.24	30.27	15.75		19.57	$379.44 m			+1.06	
barrons	ueic	0.36%	25.33	25.24	+0.09	25,277	25.60	25.09				14.11 million		$383.49 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	0.357%	25.330	25.240	0.090	25,277	25.600	25.090		30.27	15.75	15.021mil	23.896	380.493mil			1.060	
boston-com	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
bostonmerchant	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
business-insider	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
chron	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
cio-com	ueic	+0.36%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433	23.90	380m				
cnn-money	ueic	+0.36%	25.33	25.24	+0.09	25,277	25.60	25.09	25.24				23.9	$380.5m				
easystockalterts	ueic	0.36%	25.33	25.24	+0.09	25277	25.60	25.09	25.24	30.27	15.75		23.90				1.06	
eresearch-fidelity-com	ueic	0.36%	25.3300	25.2400	0.0900	25,277	25.6000	25.0900	25.2400	30.2700	15.7500	15,021,000	23.81	$379.13m				
finance-abc7-com	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
financial-content	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	0.4%	$25.33	25.24	0.09	25,277	25.60	25.09	25.24	30.27	15.75	15 mil	23.9	380 mil	0.0	0.00	1.06	
finviz	ueic	0.36%	25.33			25,277			25.24	-16.32%	60.83%	15.02m	23.90	380.46m			1.06	
fool	ueic	+0.36%	$25.33	$25.24	0.09	25,277	$25.60	$25.09	$25.24	$30.27	$15.75		24.10	$380.49m				
foxbusiness	ueic		$25.33		+0.09	25,277			$25.24									
google-finance	ueic	(0.36%)	25.33	25.24	+0.09	25,277.00	25.60	25.09		30.27	15.75	15.02m	23.87	380.49m			1.06	
howthemarketworks	ueic	0.357%	25.33	25.24	0.09	22,614	25.6	25.09	25.24									
hpcwire	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
insidestocks	ueic	+0.36%	25.33	25.24	+0.09	25200	25.60	25.09					price earnings ratio: 19.48					
investopedia	ueic	+0.36 %	$25.33	25.24	+0.09				25.24									
investorguide	ueic	+0.36%	25.33	25.24	+0.09		25.60	25.09		30.27	15.75		24.11	380.5m			1.047	
marketintellisearch	ueic	0.36 %	$25.33	$25.24	0.09	15.60k	$25.60	$25.09	$25.24			15.02m	23.81	0.38b	0.0 %		1.06	
marketwatch	ueic	+0.36%	$25.33	open: 25.24	+0.09	2,563	$25.60	$25.09	$25.24	$30.27	$15.75		25.85	$383.49m			0.98	
minyanville	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
msn-money	ueic	+0.36%	25.33	25.24	+0.09	25,277	25.60	25.09	25.24	30.27	15.75	15.02 mil	23.90	382.15 mil			1.06	
nasdaq-com	ueic	0.36%	$ 25.33	$ 25.24	0.09	25,277	$ 25.60	$ 25.09	$ 25.24	$ 30.27	$ 15.75	15,021,000	23.9	$ 380,481,930			$ 1.06	
optimum	ueic	+0.36%	25.33 ( 4:30 pm edt)	25.24	+0.09	25,277	25.60	25.09	25.24	30.27	15.75	15.02m	23.9	380.5m			1.06	
paidcontent	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
pc-quote	ueic	0.36%	25.33	25.24	0.09	25,277	25.6	25.09	25.24	30.27	15.75	14,967,627	23.81132	379,130,000				
personal-wealth-biz	ueic	+0.36%	25.33	25.24		25,277	25.60	25.09	25.24	30.27	15.75		24.11			0.00	1.047	
predictwallstreet	ueic	+0.36%	25.33		+0.09	25,277												
raymond-james	ueic	0.36	25.33	25.24	0.09	25,277	25.60	25.09	25.33	30.27	15.75		23.45				1.08	
renewable-energy-world	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
screamingmedia	ueic	+0.36%	$	open: 25.24	+0.09	2,563	$25.60	$25.09	$25.24	$30.27	$15.75		25.85	$383.49m			0.98	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	+0.36%	last trade: 25.33		change: 0.090								p/e ratio: 24.11					
smartmoney	ueic	(0.36%)	25.33	$25.24	0.09	25,277	$25.60	$25.09	$25.24	$30.27	$15.75			379,100	0.00%	$0.00		
stocknod	ueic	+0.3566%	25.33 usd	25.24	+0.0900	25,277	25.60	25.09	25.24	30.27	15.75	15,021,433						
stockpickr	ueic	0.36%	$25.33 0.09 | 0.36%	25.24	0.09	25.28k	25.60	25.09	25.24	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	0.24%	25.30		+0.06													
streetinsider-com	ueic	0.36%	25.33	$25.24	+0.09	25,277	$25.60	$25.09	$25.24	$30.27	$15.75		23.90				$1.06	
thecramerreport	ueic		25.24	25.35	-0.20	30390	25.70	25.16										
thestree	ueic	0.36%	$25.33	25.24	0.09	25277	25.6	25.09	25.24	-30.27	15.75	1.5021433e7		3.82145256e8				
tickerspy	ueic	0.36%	$25.33	25.24	+0.09	25,277	25.60	25.09	25.24	30.27	15.75		23.8	378.3m	0.00%	$0.00		
tmx-quotemedia	ueic	0.36%	25.330	25.240	0.090	25,277	25.600	25.090	25.240	30.270	15.750	15,021,433	23.80	380,492,898			1.06	
updown	ueic	0.36%	$25.33	$25.24	$0.09	22,714	$25.60	$25.09	$25.24	$30.27	$15.75	15.02b	23.58	$379m				
wallstreetsurvivor	ueic	0.36%	25.33	25.24	0.09	22,614	25.60	25.09		30.27	15.75		23.80	$379m			1.07	
yahoo-finance	ueic	0.36%	25.33	25.24	0.09	25,277	25.60	25.09	25.24	30.27	15.75		24.19	380.48m			1.05	
ycharts-com	ueic	+0.24%	25.30		+0.06					30.27	15.75		23.87	378.99m	0.00%		1.06	
zacks	ueic	(0.36%)	25.33		0.09	vol.  25,277	25.60	25.09		30.27	15.75		19.42	379.13 m	0.00	0.00	1.3	
advfn	aapl	1.21	358.02	358.33	4.27	13846461	360.0	356.38										
barchart	aapl	+1.21%	358.02	358.33	+4.27	13,681,748	360.00	356.38	353.75	364.90	235.56		16.87	$329.84 b			+20.98	
barrons	aapl	1.21%	358.02	358.33	+4.27	13.837m	360.00	356.38				924.71 million		$332.64 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	1.207%	358.020	358.330	4.270	13,846,161	360.000	356.380		364.90	235.56	924.755mil	17.070	331,173.100mil			20.980	
boston-com	aapl	+1.207%	358.02 usd	358.33	+4.270	13,844,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
bostonmerchant	aapl	+1.207%	358.02 usd	358.33	+4.270	13,844,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
business-insider	aapl	+1.204%	358.01 usd	358.33	+4.260	13,481,378	360.00	356.38	353.75	364.90	235.56	924,754,561						
chron	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
cio-com	aapl	+1.21%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561	17.06	331b				
cnn-money	aapl	+1.21%	358.02	358.33	+4.27	13,834,644	360.00	356.38	353.75				17.1	$331.1b				
easystockalterts	aapl	1.20%	358.05	358.33	+4.30	13533756	360.00	356.38	353.75	364.90	235.56		17.07				20.98	
eresearch-fidelity-com	aapl	1.21%	358.0200	358.3300	4.2700	13,845,461	360.0000	356.3800	353.7500	364.9000	235.5600	924,755,000	16.86	$327.13b				
finance-abc7-com	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
financial-content	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	1.2%	$358.02	358.33	4.27	13,844,711	360.00	356.38	353.75	364.90	235.56	925 mil	17.1	331 bil	0.0	0.00	20.98	
finviz	aapl	1.21%	358.02			13,844,361			353.75	-1.89%	51.99%	924.75m	16.86	327.13b			20.98	
fool	aapl	+0.88%	$356.88	$358.33	3.13	12,873,280	$360.00	$356.38	$353.75	$364.90	$235.56		16.70	$330.02b				
foxbusiness	aapl		$358.02		+4.27	13,848,871			$353.75									
google-finance	aapl	(1.21%)	358.02	358.33	+4.27	13.85m	360.00	356.38		364.90	235.56	921.28m	17.07	329.84b			20.98	
howthemarketworks	aapl	1.207%	358.02	358.33	4.27	13,843,561	360	356.38	353.75									
hpcwire	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,861	360.00	356.38	353.75	364.90	235.56	924,754,561						
insidestocks	aapl	+1.21%	358.02	358.33	+4.27	12676306	360.00	356.38					price earnings ratio: 17.06					
investopedia	aapl	+1.21 %	$358.02	358.33	+4.27				353.75									
investorguide	aapl	+1.21%	358.02	358.33	+4.27		360.00	356.38		364.90	235.56		16.85	331.1b			20.992	
marketintellisearch	aapl	1.21 %	$358.03	$358.33	4.28	13579.30k	$360.00	$356.38	$353.75			924.75m	16.86	327.13b	0.0 %		20.98	
marketwatch	aapl	+1.21%	$358.17	open: 358.33	+4.27	28,277	$360.00	$356.38	$353.75	$364.90	$235.56		17.14	$332.64b			20.89	
minyanville	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
msn-money	aapl	+1.21%	358.02	358.33	+4.27	13.85 mil	360.00	356.38	353.75	364.90	235.56	924.75 mil	17.06	327.36 bil			20.98	
nasdaq-com	aapl	1.21%	$ 358.02	$ 358.33	4.27	13,845,461	$ 360	$ 356.38	$ 353.75	$ 364.90	$ 235.56	924,755,000	17.06	$ 331,080,785,100			$ 20.98	
optimum	aapl	+1.21%	358.04 ( 3:55 pm edt)	358.33	+4.29	13,124,018	360.00	356.38	353.75	364.90	235.56	924.75m	17.1	331.1b			20.98	
paidcontent	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
pc-quote	aapl	1.21%	358.02	358.33	4.27	13,864,404	360.0	356.38	353.75	364.90	235.56	913,725,770	16.8613	327,132,100,000				
personal-wealth-biz	aapl	+1.21%	358.02	358.33		13,847,771	360.00	356.38	353.75	364.90	235.56		16.85			0.00	20.992	
predictwallstreet	aapl	+1.21%	358.02		+4.27	13,845,461												
raymond-james	aapl	1.21	358.02	358.33	4.27	13,845,461	360.00	356.38	358.02	364.90	235.56		16.81				21.30	
renewable-energy-world	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
screamingmedia	aapl	+1.21%	$	open: 358.33	+4.27	27,177	$360.00	$356.38	$353.75	$364.90	$235.56		17.14	$332.64b			20.89	
scroli	aapl	1.21%	aapl 358.02	358.33	4.27	12,814,964	360.00	356.38	353.75	364.90	235.56		17.07				20.98	
simple-stock-quotes	aapl	+1.21%	last trade: 358.02		change: 4.270								p/e ratio: 16.85					
smartmoney	aapl	(1.21%)	358.02	$358.33	4.27	13,845,461	$360.00	$356.38	$353.75	$364.90	$235.56			327,131,900	0.00%	$0.00		
stocknod	aapl	+1.207%	358.02 usd	358.33	+4.270	13,843,561	360.00	356.38	353.75	364.90	235.56	924,754,561						
stockpickr	aapl	1.21%	$358.02 4.27 | 1.21%	358.33	4.27	13.84m	360.00	356.38	353.75	364.90	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	1.21%	358.03		+4.28													
streetinsider-com	aapl	1.22%	358.05	$358.33	+4.30	13,533,756	$360.00	$356.38	$353.75	$364.90	$235.56		17.07				$20.98	
thecramerreport	aapl		353.75	353.50	-0.25	16042238	357.68	348.62										
thestree	aapl	1.21%	$358.02	358.33	4.27	13842714	360.0	356.38	353.75	-364.9	235.56	9.24754561e8		3.27363114594e11				
tickerspy	aapl	1.21%	$358.02	358.33	+4.27	13,421,081	360.00	356.38	353.75	364.90	235.56		16.9	327.1b	0.00%	$0.00		
tmx-quotemedia	aapl	1.21%	358.020	358.330	4.270	13,848,571	360.000	356.380	353.750	364.900	235.560	924,754,561	16.90	331,080,627,929			20.98	
updown	aapl	1.21%	$358.02	$358.33	$4.27	13,836,673	$360.00	$356.38	$353.75	$364.90	$235.56	924.75b	19.42	$327.13b				
wallstreetsurvivor	aapl	1.21%	358.02	358.33	4.27	13,842,311	360.00	356.38		364.90	235.56		16.90	$327b			15.15	
yahoo-finance	aapl	1.21%	358.02	358.33	4.27	13,844,361	360.00	356.38	353.75	364.90	235.56		17.06	331.08b			20.99	
ycharts-com	aapl	+1.24%	358.14		+4.39					364.90	235.56		17.07	329.95b	0.00%		20.98	
zacks	aapl	(1.21%)	358.02		4.27	vol.  13,835,644		356.38		364.90	235.56		16.86	327.13 b	0.00	0.00	20.98	
advfn	ese	-0.59	37.08	37.5	-0.22	168530	37.83	37.0										
barchart	ese	-0.59%	37.08	37.50	-0.22	168,530	37.83	37.00	37.30	42.97	24.53		16.05	$984.84 m	0.86%	$0.32	+2.33	
barrons	ese	0.59%	37.08	37.50	-0.22	163,990	37.83	37.00				26.74 million		$1.01 billion	0.86%	$0.08		
bloomberg	ese	-0.590%	37.080	37.500	-0.220	168,530	37.830	37.000		43.15	24.74	26.605mil	15.914	986.527mil	0.863	0.080 regular cash	2.330	
boston-com	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
bostonmerchant	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
business-insider	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
chron	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
cio-com	ese	-0.59%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353	15.91	987m	0.8	0.32		
cnn-money	ese	-0.59%	37.08	37.50	-0.22	168,530	37.83	37.00	37.30				15.9	$986.5m	0.86%			
easystockalterts	ese	-0.59%	37.08	37.50	-0.22	168530	37.83	37.00	37.30	43.15	24.74		15.91				2.33	
eresearch-fidelity-com	ese	-0.59%	37.0800	37.5000	-0.2200	168,530	37.8300	37.0000	37.3000	43.1500	24.7400	26,605,000	16.01	$992.37m	0.86%	$0.080000		
finance-abc7-com	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
finance-abc7chicago-com	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
financial-content	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
finapps-forbes-com	ese	-0.6%	$37.08	37.50	-0.22	168,530	37.83	37.00	37.30	43.15	24.74	27 mil	15.9	987 mil	0.9	0.32	2.33	
finviz	ese	-0.59%	37.08			168,530			37.30	-13.71%	51.22%	26.61m	16.01	992.55m		0.32	2.33	
fool	ese	-0.59%	$37.08	$37.50	-0.22	163,990	$37.83	$37.00	$37.30	$43.15	$24.74		16.00	$986.53m	1.00%	0.32		
foxbusiness	ese		$37.08		-0.22	168,530			$37.30									
google-finance	ese	(-0.59%)	37.08	37.50	-0.22	168,530.00	37.83	37.00		43.15	24.74	26.61m	15.88	986.53m	0.86	0.08	2.33	
howthemarketworks	ese	-0.59%	37.08	37.5	-0.22	163,990	37.83	37	37.3									
hpcwire	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
insidestocks	ese	-0.59%	37.08	37.50	-0.22	163990	37.83	37.00					price earnings ratio: 15.91					
investopedia	ese	-0.59 %	$37.08	37.50	-0.22				37.30									
investorguide	ese	-0.59%	37.08	37.50	-0.22		37.83	37.00		43.15	24.74		15.95	986.5m			2.338	
marketintellisearch	ese	-0.59 %	$37.08	$37.50	-0.22	168.40k	$37.83	$37.00	$37.30			26.61m	16.01	0.99b	0.86 %		2.33	
marketwatch	ese	-0.59%	$37.08	open: 37.50	-0.22	4,540	$37.83	$37.00	$37.30	$43.15	$24.74		15.95	$1.01b	0.86%	0.08	2.32	
minyanville	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
msn-money	ese	-0.59%	37.08	37.50	-0.22	168,530	37.83	37.00	37.30	43.15	24.74	26.61 mil	15.85	994.77 mil	0.86%	0.32	2.33	
nasdaq-com	ese	0.59%	$ 37.08		0.22	168,530	$ 37.83	$ 37	$ 37.30	$ 43.15	$ 24.74	26,605,000	15.91	$ 986,513,400	0.86 %	$0.320000	$ 2.33	
optimum	ese	-0.59%	37.08 ( 4:15 pm edt)	37.50	-0.22	168,530	37.83	37.00	37.30	43.15	24.74	26.61m	15.9	986.5m	0.86	0.32	2.33	
paidcontent	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
pc-quote	ese	-0.59%	37.08	37.5	-0.22	168,530	37.83	37.0	37.3	43.15	24.74	26,762,851	15.94017	992,367,000		0.08		
personal-wealth-biz	ese	-0.59%	37.08	37.50	-0.22	168,530	37.83	37.00	37.30	43.15	24.74		15.95		0.86	0.32	2.338	
predictwallstreet	ese	-0.59%	37.08		-0.22	168,530												
raymond-james	ese	-0.59	37.08	37.50	-0.22	168,530	37.83	37.00	37.08	43.15	24.74		15.71				2.36	
renewable-energy-world	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
screamingmedia	ese	-0.59%	$	open: 37.50	-0.22	4,540	$37.83	$37.00	$37.30	$43.15	$24.74		15.95	$1.01b	0.86%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-0.59%	last trade: 37.08		change: -0.220								p/e ratio: 15.95					
smartmoney	ese	(-0.59%)	37.08	$37.50	-0.22	168,530	$37.83	$37.00	$37.30	$43.15	$24.74			992,400	0.86%	$0.08		
stocknod	ese	-0.5898%	37.08 usd	37.50	-0.2200	168,530	37.83	37.00	37.30	43.15	24.74	26,605,353						
stockpickr	ese	-0.59%	$37.08 -0.22 | -0.59%	37.50	-0.22	168.53k	37.83	37.00	37.30	43.15	24.74							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	-0.75%	37.02		-0.28													
streetinsider-com	ese	0.59%	37.08	$37.50	-0.22	168,530	$37.83	$37.00	$37.30	$43.15	$24.74		15.91				$2.33	
thecramerreport	ese		37.30	37.26	-0.09	138866	37.63	37.12										
thestree	ese	-0.59%	$37.08	37.5	-0.22	168530	37.83	37.0	37.3	-43.15	24.74	2.6605353e7		9.94774149e8				
tickerspy	ese	-0.59%	$37.08	37.50	-0.22	168,530	37.83	37.00	37.30	43.15	24.74		15.9	992.2m	0.86%	$0.08		
tmx-quotemedia	ese	-0.59%	37.080	37.500	-0.220	168,530	37.830	37.000	37.300	43.150	24.740	26,605,353	16.00	986,526,489	0.858	0.080 usd	2.33	
updown	ese	-0.59%	$37.08	$37.50	-$0.22	163,990	$37.83	$37.00	$37.30	$43.15	$24.74	26.60b	15.83	$992m				
wallstreetsurvivor	ese	-0.59%	37.08	37.50	-0.22	163,990	37.83	37.00		43.15	29.57		16.00	$992m	0.90%	0.24 -	1.68	
yahoo-finance	ese	0.59%	37.08	37.50	0.22	168,530	37.83	37.00	37.30	43.15	24.74		15.86	986.51m	0.90%	0.32	2.34	
ycharts-com	ese	-0.75%	37.02		-0.28					43.15	24.74		15.89	983.25m	0.91%		2.33	
zacks	ese	(-0.59%)	37.08		-0.22	vol.  168,530	37.83	37.00		43.15	24.74		16.01	992.37 m	0.86	0.32	2.33	
advfn	caty	-0.24	16.45	16.56	-0.04	224194	16.76	16.42										
barchart	caty	-0.24%	16.45	16.56	-0.04	245,692	16.76	16.42	16.49	18.96	9.30		29.53	$1.29 b	0.25%	$0.04	+0.55	
barrons	caty	0.24%	16.45	16.56	-0.04	224,194	16.76	16.42				77.07 million		$1.31 billion	0.24%	$0.01		
bloomberg	caty	-0.243%	16.450	16.560	-0.040	224,194	16.760	16.420		18.98	9.32	78.634mil	24.552	1,293.537mil	0.243	0.010 regular cash	0.670	
boston-com	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
bostonmerchant	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
business-insider	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
chron	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
cio-com	caty	-0.24%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462	29.37	1b	0.2	0.04		
cnn-money	caty	-0.24%	16.45	16.56	-0.04	224,194	16.76	16.42	16.49				29.4	$1.3b	0.24%			
easystockalterts	caty	-0.24%	16.45	16.56	-0.04	224194	16.76	16.42	16.49	18.98	9.32		29.38				0.56	
eresearch-fidelity-com	caty	-0.24%	16.4500	16.5600	-0.0400	224,194	16.7600	16.4200	16.4900	18.9800	9.3200	78,634,000	29.98	$1.30b	0.24%	$0.010000		
finance-abc7-com	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
financial-content	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-0.2%	$16.45	16.56	-0.04	224,194	16.76	16.42	16.49	18.98	9.32	79 mil	29.9	1 bil	0.2	0.04	0.55	
finviz	caty	-0.24%	16.45			224,194			16.49	-13.24%	76.87%	78.63m	29.91	1.29b		0.04	0.55	
fool	caty	-0.24%	$16.45	$16.56	-0.04	193,103	$16.76	$16.42	$16.49	$18.98	$9.32		29.00	$1.29b	0.40%	0.04		
foxbusiness	caty		$16.45		-0.04	224,194			$16.49									
google-finance	caty	(-0.24%)	16.45	16.56	-0.04	224,194.00	16.76	16.42		18.98	9.32	78.63m	30.08	1.29b	0.24	0.01	0.55	
howthemarketworks	caty	-0.243%	16.45	16.56	-0.04	194,313	16.76	16.42	16.49									
hpcwire	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
insidestocks	caty	-0.24%	16.45	16.56	-0.04	224194	16.76	16.42										
investopedia	caty	-0.24 %	$16.45	16.56	-0.04				16.49									
investorguide	caty	-0.24%	16.45	16.54	-0.04		16.76	16.42		18.98	9.32		29.98	1.294b			0.55	
marketintellisearch	caty	-0.24 %	$16.45	$16.54	-0.04	223.90k	$16.76	$16.42	$16.49			78.63m	29.98	1.30b	0.24 %		0.55	
marketwatch	caty	-0.24%	$16.45	open: 16.56	-0.04	30,606	$16.76	$16.42	$16.49	$18.98	$9.32		30.11	$1.31b	0.24%	0.01	0.55	
minyanville	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
msn-money	caty	-0.24%	16.45	16.56	-0.04	224,194	16.76	16.42	16.49	18.98	9.32	78.63 mil	28.36	1.28 bil	0.25%	0.04	0.55	
nasdaq-com	caty	0.24%	$ 16.45	$ 16.56	0.04	224,194	$ 16.76	$ 16.42	$ 16.49	$ 18.98	$ 9.32	78,634,000	29.91	$ 1,293,529,300	0.24 %	$0.040000	$ 0.55	
optimum	caty	-0.24%	16.45 ( 4:30 pm edt)	16.56	-0.04	224,194	16.76	16.42	16.49	18.98	9.32	78.63m	29.4	1.3b	0.24	0.04	0.56	
paidcontent	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
pc-quote	caty	-0.24%	16.45	16.56	-0.04	224,194	16.76	16.42	16.49	18.98	9.32	78,825,210	28.43103	1,296,675,000		0.01		
personal-wealth-biz	caty	-0.24%	16.45	16.54	-0.04	224,194	16.76	16.42	16.49	18.98	9.32		29.98		0.24	0.04	0.55	
predictwallstreet	caty	-0.24%	16.45		-0.04	224,194												
raymond-james	caty	-0.24	16.45	16.56	-0.04	224,194	16.76	16.42	16.45	18.98	9.32		29.91				0.55	
renewable-energy-world	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
screamingmedia	caty	-0.24%	$	open: 16.56	-0.04	30,606	$16.76	$16.42	$16.49	$18.98	$9.32		30.11	$1.31b	0.24%	0.01	0.55	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-0.24%	last trade: 16.45		change: -0.040								p/e ratio: 29.98					
smartmoney	caty	(-0.24%)	16.45	$16.56	-0.04	224,194	$16.76	$16.42	$16.49	$18.98	$9.32			1,296,700	0.24%	$0.01		
stocknod	caty	-0.2426%	16.45 usd	16.56	-0.0400	224,194	16.76	16.42	16.49	18.98	9.320	78,634,462						
stockpickr	caty	-0.24%	$16.45 -0.04 | -0.24%	16.56	-0.04	224.19k	16.76	16.42	16.49	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	-0.24%	16.45		-0.04													
streetinsider-com	caty	0.24%	16.45	$16.56	-0.04	224,194	$16.76	$16.42	$16.49	$18.98	$9.32		29.38				$0.56	
thecramerreport	caty		16.49	16.37	+0.25	252854	16.71	16.20										
thestree	caty	-0.24%	$16.45	16.56	-0.04	224194	16.76	16.42	16.49	-18.98	9.32	7.8634462e7		1.277023663e9				
tickerspy	caty	-0.24%	$16.45	16.56	-0.04	224,194	16.76	16.42	16.49	18.98	9.32		28.4	1.2b	0.24%	$0.01		
tmx-quotemedia	caty	-0.24%	16.450	16.560	-0.040	224,194	16.760	16.420	16.490	18.980	9.320	78,634,462	29.40	1,293,536,900	0.243	0.010 usd	0.56	
updown	caty	-0.24%	$16.45	$16.56	-$0.04	192,818	$16.76	$16.42	$16.49	$18.98	$9.32	78.63b	30.15	$1.29b				
wallstreetsurvivor	caty	-0.24%	16.45	16.56	-0.04	194,313	16.76	16.42		18.98	9.32		29.40	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	0.24%	16.45	16.54	0.04	224,194	16.76	16.42	16.49	18.98	9.32		29.91	1.29b	0.20%	0.04	0.55	
ycharts-com	caty	-0.24%	16.45		-0.04					18.98	9.32		28.36	1.29b	0.20%		0.58	
zacks	caty	(-0.24%)	16.45		-0.04	vol.  224,194	16.76	16.42		18.98	9.32		29.98	1.30 b	0.24	0.04	.55	
advfn	goog	0.80	538.26	537.0	4.25	2770532	544.0	536.484										
barchart	goog	+0.80%	538.26	537.00	+4.25	2,537,482	544.00	536.48	534.01	642.96	447.65		19.33	$173.06 b			+27.28	
barrons	goog	0.80%	538.26	537.00	+4.25	2.769m	544.00	536.48				323.25 million		$171.43 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	0.796%	538.260	537.000	4.250	2,763,992	544.000	536.484		642.96	447.65	252.993mil	20.905	173,507.300mil			25.750	
boston-com	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,915	544.00	536.48	534.01	642.96	447.65	252,993,468						
bostonmerchant	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,915	544.00	536.48	534.01	642.96	447.65	252,993,468						
business-insider	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,915	544.00	536.48	534.01	642.96	447.65	252,993,468						
chron	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
cio-com	goog	+0.80%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468	20.90	136b				
cnn-money	goog	+0.80%	538.26	537.00	+4.25	2,764,802	544.00	536.48	534.01				20.9	$136.2b				
easystockalterts	goog	0.79%	538.26	537.00	+4.25	2767415	544.00	536.48	534.01	642.96	447.65		20.90				25.76	
eresearch-fidelity-com	goog	0.80%	538.2600	537.0000	4.2500	2,770,432	544.0000	536.4840	534.0100	642.9600	447.6500	322,252,000	20.74	$172.09b				
finance-abc7-com	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
financial-content	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,415	544.00	536.48	534.01	642.96	447.65	252,993,468						
finapps-forbes-com	goog	0.8%	$538.26	537.00	4.25	2,770,432	544.00	536.48	534.01	642.96	447.65	253 mil	19.7	136 bil	0.0	0.00	27.28	
finviz	goog	0.80%	538.26			2,770,232			534.01	-16.28%	20.24%	322.25m	20.74	172.08b			25.75	
fool	goog	+0.57%	$537.05	$537.00	3.04	2,511,184	$544.00	$536.48	$534.01	$642.96	$447.65		20.50	$173.07b				
foxbusiness	goog		$538.26		+4.25	2,775,976			$534.01									
google-finance	goog	(0.80%)	538.26	537.00	+4.25	2.77m	544.00	536.48		642.96	447.65	322.25m	20.90	173.46b			25.75	
howthemarketworks	goog	0.796%	538.26	537	4.25	2,767,815	544	536.484	534.01									
hpcwire	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,915	544.00	536.48	534.01	642.96	447.65	252,993,468						
insidestocks	goog	+0.80%	538.26	537.00	+4.25	2488014	544.00	536.48					price earnings ratio: 17.41					
investopedia	goog	+0.75 %	$538.04	537.00	+4.03				534.01									
investorguide	goog	+0.80%	538.26	537.44	+4.25		544.00	536.484		642.96	433.63		20.74	173.5b			25.75	
marketintellisearch	goog	0.8 %	$538.26	$537.00	4.25	2714.20k	$544.00	$536.48	$534.01			322.25m	20.74	172.08b	0.0 %		25.75	
marketwatch	goog	+0.80%	$538.26	open: 537.00	+4.25	10,638	$544.00	$536.48	$534.01	$642.96	$447.65		24.44	$171.43b			22.02	
minyanville	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
msn-money	goog	+0.80%	538.26	537.00	+4.25	2.77 mil	544.00	536.48	534.01	642.96	447.65	322.25 mil	20.90	169.92 bil			25.75	
nasdaq-com	goog	0.8%	$ 538.26	$ 537	4.25	2,770,432	$ 544	$ 536.484	$ 534.01	$ 642.96	$ 447.65	252,993,000	19.73	$ 136,176,012,180			$ 27.28	
optimum	goog	+0.82%	538.40 ( 4:00 pm edt)	537.00	+4.39	2,764,602	544.00	536.48	534.01	642.96	447.65	252.99m	20.9	136.2b			25.76	
paidcontent	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
pc-quote	goog	0.80%	538.26	537.0	4.25	2,775,976	544.0	536.484	534.01	642.96	447.65	251,825,828	20.7302	135,547,770,000				
personal-wealth-biz	goog	+0.80%	538.26	537.44		2,775,776	544.00	536.484	534.01	642.96	433.63		20.74			0.00	25.75	
predictwallstreet	goog	+1.28%	534.01		+6.73	2,832,341												
raymond-james	goog	0.80	538.26	537.00	4.25	2,770,432	544.00	536.48	538.26	642.96	447.65		20.61				26.12	
renewable-energy-world	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
screamingmedia	goog	+0.80%	$	open: 537.00	+4.25	6,038	$544.00	$536.48	$534.01	$642.96	$447.65		24.44	$171.43b			22.02	
scroli	goog	0.80%	goog 538.26	537.00	4.25	2,424,325	544.00	536.48	534.01	642.96	447.65		20.90				25.75	
simple-stock-quotes	goog	+0.80%	last trade: 538.26		change: 4.250								p/e ratio: 20.74					
smartmoney	goog	(0.80%)	538.26	$537.00	4.25	2,770,432	$544.00	$536.48	$534.01	$642.96	$447.65			135,101,000	0.00%	$0.00		
stocknod	goog	+0.7959%	538.26 usd	537.00	+4.250	2,767,815	544.00	536.48	534.01	642.96	447.65	252,993,468						
stockpickr	goog	0.80%	$538.26 4.25 | 0.80%	537.00	4.25	2.77m	544.00	536.48	534.01	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	0.79%	538.25		+4.24													
streetinsider-com	goog	0.80%	538.26	$537.00	+4.25	2,767,415	$544.00	$536.48	$534.01	$642.96	$447.65		20.90				$25.76	
thecramerreport	goog		534.01	528.76	+6.73	2816409	539.42	526.00										
thestree	goog	0.8%	$538.26	537.0	4.25	2769710	544.0	536.48	534.01	-642.96	447.65	3.22251825e8		1.33398395807e11				
tickerspy	goog	0.80%	$538.26	537.00	+4.25	2,770,032	544.00	536.48	534.01	642.96	447.65		20.7	172.0b	0.00%	$0.00		
tmx-quotemedia	goog	0.80%	538.260	537.000	4.250	2,775,976	544.000	536.484	534.010	642.960	447.650	322,251,825	20.70	173,455,267,325			25.76	
updown	goog	0.80%	$538.26	$537.00	$4.25	2,768,772	$544.00	$536.48	$534.01	$642.96	$447.65	322.25b	20.44	$172.08b				
wallstreetsurvivor	goog	0.80%	538.26	537.00	4.25	2,767,615	544.00	536.48		642.96	447.65		20.70	$135b			26.31	
yahoo-finance	goog	0.80%	538.26	537.44	4.25	2,770,232	544.00	536.48	534.01	642.96	447.65		20.90	173.45b			25.75	
ycharts-com	goog	+0.79%	538.25		+4.24					642.96	447.65		20.89	173.06b	0.00%		25.76	
zacks	goog	(0.80%)	538.26		4.25	vol.  2,764,802	544.00	536.48		642.96	447.65		19.58	172.09 b	0.00	0.00	27.28	
advfn	airm	0.00	74.9	75.16	0.0	36111	76.32	74.47										
barchart	airm	unch	74.90	75.16	unch	36,744	76.32	74.47	74.90	77.22	27.00		18.92	$943.74 m			+3.96	
barrons	airm	0.00%	74.90	75.16	0.00	34,411	76.32	74.47				12.60 million		$956.47 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm		74.900	75.160		36,111	76.320	74.470		77.22	27.00	12.642mil	19.205	946.866mil			3.900	
boston-com	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
bostonmerchant	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
business-insider	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
chron	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
cio-com	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229	18.91	948m				
cnn-money	airm	-0.03%today&rsquo;s change	74.88data as of 3:59pm et	75.16	-0.02	32,253	76.32	74.47	74.90				18.9	$947.7m				
easystockalterts	airm	0.00%	74.90	75.16	+0.00	36111	76.32	74.47	74.90	77.22	27.00		18.91				3.96	
eresearch-fidelity-com	airm	0.00%	74.9000	75.1600	0.0000	36,111	76.3200	74.4700	74.9000	77.2200	27.0000	12,656,000	18.91	$947.93m				
finance-abc7-com	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
financial-content	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
finapps-forbes-com	airm	0.0%	$74.90	75.16	0.00	36,111	76.32	74.47	74.90	77.22	27.00	13 mil	18.9	947 mil	0.0	0.00	3.96	
finviz	airm	0.00%	74.90			36,111			74.90	-3.00%	177.41%	12.66m	18.91	948.23m			3.96	
fool	airm	+0.37%	$74.90	$75.16	0.28	36,111	$76.32	$74.47	$74.90	$77.22	$27.00		18.90	$947.95m				
foxbusiness	airm		$74.90		0.00	38,052			$74.90									
google-finance	airm	(0.00%)	74.90	75.16	0.00	36,111.00	76.32	74.47		77.22	27.00	12.66m	18.91	947.95m			3.96	
howthemarketworks	airm	0%	74.9	75.16	0	36,111	76.32	74.47	74.9									
hpcwire	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
insidestocks	airm	unch%	74.90	75.16		38052	76.32	74.47					price earnings ratio: 18.91					
investopedia	airm		$74.90	75.16					74.90									
investorguide	airm	0.00%	74.90	75.39	0.00		76.32	74.47		71.25	27.00		18.97	947.9m			3.948	
marketintellisearch	airm	0.0 %	$74.90	$75.39	0.00	33.70k	$76.32	$74.47	$74.90			12.66m	18.91	0.95b	0.0 %		3.96	
marketwatch	airm	0.00%	$74.90	open: 75.16	0.00	3,641	$76.32	$74.47	$74.90	$77.22	$30.74		19.11	$956.47m			3.92	
minyanville	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
msn-money	airm	+0.50%	74.90	75.16	+0.38	36,111	76.32	74.47	74.90	77.22	27.00	12.66 mil	18.91	945.93 mil			3.96	
nasdaq-com	airm		$ 74.90	$ 75.16		36,111	$ 76.32	$ 74.47	$ 74.90	$ 77.22	$ 27	12,656,000	18.91	$ 947,934,400			$ 3.96	
optimum	airm	-	74.90 ( 4:00 pm edt)	75.16	-	36,111	76.32	74.47	74.90	77.22	27.00	12.66m	18.9	948.0m			3.96	
paidcontent	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
pc-quote	airm	0.00%	74.9	75.16	0.00	38,052	76.32	74.47	74.9	77.22	27.00	12,640,000	18.91414	946,736,000				
personal-wealth-biz	airm	0.00%	74.90	75.39		38,052	76.32	74.47	74.90	71.25	27.00		18.97			0.00	3.948	
predictwallstreet	airm	0.00%	74.90		0.00	36,111												
raymond-james	airm	0.00	74.90	75.16	0.00	36,111	76.32	74.47	74.90	77.22	27.00		18.77				3.99	
renewable-energy-world	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
screamingmedia	airm	0.00%	$	open: 75.16	0.00	3,641	$76.32	$74.47	$74.90	$77.22	$30.74		19.11	$956.47m			3.92	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	0.00%	last trade: 74.90		change: 0.000								p/e ratio: 18.97					
smartmoney	airm	(0.00%)	74.90	$75.16	0.00	36,111	$76.32	$74.47	$74.90	$77.22	$27.00			948,000	0.00%	$0.00		
stocknod	airm	0.00%	74.90 usd	75.16	+0.00	36,111	76.32	74.47	74.90	77.22	27.00	12,656,229						
stockpickr	airm	0.00%	$74.90 0.00 | 0.00%	75.16	0.00	36.11k	76.32	74.47	74.90	77.22	27.00							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-0.08%	74.84		-0.06													
streetinsider-com	airm	-0%	74.90	$75.16		36,111	$76.32	$74.47	$74.90	$77.22	$27.00		18.91				$3.96	
thecramerreport	airm		74.90	74.79	+0.16	51458	75.86	74.25										
thestree	airm	0.0%	$74.9	75.16	0.0	36111	76.32	74.47	74.9	-77.22	27.0	1.2656229e7		9.45926555e8				
tickerspy	airm	0.00%	$74.90	75.16	0.00	36,111	76.32	74.47	74.90	77.22	27.00		18.9	946.8m	0.00%	$0.00		
tmx-quotemedia	airm	0.00%	74.900	75.160	0.00	38,052	76.320	74.470	74.900	77.220	27.000	12,656,229	18.90	947,951,552			3.96	
updown	airm	0.00%	$74.90	$75.16	$0.00	34,411	$76.32	$74.47	$74.90	$77.22	$27.00	12.65b	18.78	$948m				
wallstreetsurvivor	airm	0.00%	74.90	75.16	0.00	36,111	76.32	74.47		77.22	30.81		18.90	$948m			3.50	
yahoo-finance	airm	0.00%	74.90	75.39	0.00	36,111	76.32	74.47	74.90	77.22	27.00		18.97	947.93m			3.95	
ycharts-com	airm	-0.08%	74.84		-0.06					77.22	27.00		18.90	942.98m	0.00%		3.96	
zacks	airm		74.90			vol.  36,111	76.32	74.47		77.22	27.00		18.96	946.74 m	0.00	0.00	3.95	
advfn	cbb	2.82	3.28	3.22	0.09	1074333	3.32	3.19										
barchart	cbb	+2.82%	3.28	3.22	+0.09	1,074,333	3.32	3.19	3.19	3.42	2.27		11.57	$652.03 m			+0.06	
barrons	cbb	2.82%	3.28	3.22	+0.09	1.040m	3.32	3.19				204.00 million		$654.02 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	2.821%	3.280	3.220	0.090	1,074,333	3.320	3.190		3.42	2.27	198.789mil	11.714	652.027mil			0.280	
boston-com	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
bostonmerchant	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
business-insider	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
chron	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
cio-com	cbb	+2.82%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640	46.86	652m				
cnn-money	cbb	+2.82%	3.28	3.22	+0.09	1,074,333	3.32	3.19	3.19				46.9	$652.0m				
easystockalterts	cbb	2.80%	3.28	3.22	+0.09	1074333	3.32	3.19	3.19	3.42	2.27		46.86				0.07	
eresearch-fidelity-com	cbb	2.82%	3.2800	3.2200	0.0900	1,074,333	3.3200	3.1900	3.1900	3.4200	2.2700	198,789,000	53.17	$634.14m				
finance-abc7-com	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
financial-content	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	2.8%	$3.28	3.22	0.09	1,074,333	3.32	3.19	3.19	3.42	2.27	199 mil	54.7	652 mil	0.0	0.00	0.06	
finviz	cbb	2.82%	3.28			1,074,333			3.19	-4.09%	44.49%	198.79m	54.67	652.03m			0.06	
fool	cbb	+2.82%	$3.28	$3.22	0.09	1,040,242	$3.32	$3.19	$3.19	$3.42	$2.27		47.00	$652.03m				
foxbusiness	cbb		$3.28		+0.09	1,074,333			$3.19									
google-finance	cbb	(2.82%)	3.28	3.22	+0.09	1.07m	3.32	3.19		3.42	2.27	198.79m	51.77	652.03m			0.06	
howthemarketworks	cbb	2.821%	3.28	3.22	0.09	1,040,442	3.32	3.19	3.19									
hpcwire	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
insidestocks	cbb	+2.82%	3.28	3.22	+0.09	1040442	3.32	3.19					price earnings ratio: 11.71					
investopedia	cbb	+2.82 %	$3.28	3.22	+0.09				3.19									
investorguide	cbb	+2.82%	3.28	3.22	+0.09		3.32	3.19		3.58	2.27		46.91	652.0m			0.068	
marketintellisearch	cbb	2.82 %	$3.28	$3.22	0.09	984.80k	$3.32	$3.19	$3.19			198.79m	53.17	0.63b	0.0 %		0.06	
marketwatch	cbb	+2.82%	$3.28	open: 3.22	+0.09	34,091	$3.32	$3.19	$3.19	$3.42	$2.27		50.38	$654.02m			0.07	
minyanville	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
msn-money	cbb	+2.82%	3.28	3.22	+0.09	1.07 mil	3.32	3.19	3.19	3.42	2.27	198.79 mil	46.86	644.08 mil			0.06	
nasdaq-com	cbb	2.82%	$ 3.28		0.09	1,074,333	$ 3.32	$ 3.19	$ 3.19	$ 3.42	$ 2.27	198,789,000	54.67	$ 652,027,920			$ 0.06	
optimum	cbb	+2.82%	3.28 ( 4:15 pm edt)	3.22	+0.09	1,074,333	3.32	3.19	3.19	3.42	2.27	198.79m	46.9	652.0m			0.07	
paidcontent	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
pc-quote	cbb	2.82%	3.28	3.22	0.09	1,074,333	3.32	3.19	3.19	3.42	2.27	193,334,421	45.57143	634,137,000				
personal-wealth-biz	cbb	+2.82%	3.28	3.22		1,074,333	3.32	3.19	3.19	3.58	2.27		46.91			0.00	0.068	
predictwallstreet	cbb	+2.82%	3.28		+0.09	1,074,333												
raymond-james	cbb	2.82	3.28	3.22	0.09	1,074,333	3.32	3.19	3.28	3.42	2.27		54.67				0.06	
renewable-energy-world	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
screamingmedia	cbb	+2.82%	$	open: 3.22	+0.09	34,091	$3.32	$3.19	$3.19	$3.42	$2.27		50.38	$654.02m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	+2.82%	last trade: 3.28		change: 0.090								p/e ratio: 46.91					
smartmoney	cbb	(2.82%)	3.28	$3.22	0.09	1,074,333	$3.32	$3.19	$3.19	$3.42	$2.27			634,100	0.00%	$0.10		
stocknod	cbb	+2.821%	3.280 usd	3.220	+0.0900	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640						
stockpickr	cbb	2.82%	$3.28 0.09 | 2.82%	3.22	0.09	1.07m	3.32	3.19	3.19	3.42	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	2.51%	3.27		+0.08													
streetinsider-com	cbb	2.82%	3.28	$3.22	+0.09	1,074,333	$3.32	$3.19	$3.19	$3.42	$2.27		46.86				$0.07	
thecramerreport	cbb		3.19	3.24	-0.05	984159	3.27	3.17										
thestree	cbb	2.82%	$3.28	3.22	0.09	1074333	3.32	3.19	3.19	-3.42	2.27	1.9878864e8		6.44075194e8				
tickerspy	cbb	2.82%	$3.28	3.22	+0.09	1,074,333	3.32	3.19	3.19	3.42	2.27		45.6	634.1m	0.00%	$0.00		
tmx-quotemedia	cbb	2.82%	3.280	3.220	0.090	1,074,333	3.320	3.190	3.190	3.420	2.270	198,788,640	45.60	652,026,739			0.07	
updown	cbb	2.82%	$3.28	$3.22	$0.09	1,040,242	$3.32	$3.19	$3.19	$3.42	$2.27	198.78b	49.13	$634m				
wallstreetsurvivor	cbb	2.82%	3.28	3.22	0.09	1,040,442	3.32	3.19		3.42	2.27		45.60	$634m			0.09	
yahoo-finance	cbb	2.82%	3.28	3.22	0.09	1,074,333	3.32	3.19	3.19	3.42	2.27		48.24	652.02m			0.07	
ycharts-com	cbb	+2.51%	3.27		+0.08					3.42	2.27		46.71	650.04m	0.00%		0.07	
zacks	cbb	(2.82%)	3.28		0.09	vol.  1,074,333	3.32	3.19		3.42	2.27		11.39	634.14 m	0.00	0.00	.28	
advfn	upl	0.65	45.19	45.04	0.29	981956	46.1	45.01										
barchart	upl	+0.65%	45.19	45.09	+0.29	981,956	46.10	45.01	44.90	51.20	37.10		20.15	$6.89 b			+2.14	
barrons	upl	0.65%	45.19	45.04	+0.29	978,615	46.10	45.01				154.25 million		$7.08 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	0.646%	45.190	45.040	0.290	981,956	46.100	45.010		51.20	37.10	152.930mil	20.635	6,910.927mil			2.190	
boston-com	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
bostonmerchant	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
business-insider	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
chron	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
cio-com	upl	+0.65%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455	21.22	7b				
cnn-money	upl	+0.65%	45.19	45.09	+0.29	980,556	46.10	45.01	44.90				21.2	$6.9b				
easystockalterts	upl	0.64%	45.19	45.04	+0.29	981956	46.10	45.01	44.90	50.97	37.10		21.22				2.13	
eresearch-fidelity-com	upl	0.65%	45.1900	45.0400	0.2900	981,956	46.1000	45.0100	44.9000	51.2000	37.1000	152,930,000	20.98	$6.87b				
finance-abc7-com	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
financial-content	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
finapps-forbes-com	upl	0.6%	$45.19	45.04	0.29	981,956	46.10	45.01	44.90	51.20	37.10	153 mil	21.1	7 bil	0.0	0.00	2.14	
finviz	upl	0.65%	45.19			980,556			44.90	-11.74%	21.81%	152.93m	21.12	6.91b			2.14	
fool	upl	+0.65%	$45.19	$45.04	0.29	980,556	$46.10	$45.01	$44.90	$51.20	$37.10		20.90	$6.91b				
foxbusiness	upl		$45.19		+0.29	981,956			$44.90									
google-finance	upl	(0.65%)	45.19	45.04	+0.29	981,956.00	46.10	45.01		51.20	37.10	152.93m	21.08	6.91b			2.14	
howthemarketworks	upl	0.646%	45.19	45.04	0.29	978,615	46.1	45.01	44.9									
hpcwire	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
insidestocks	upl	+0.65%	45.19	45.09	+0.29	979715	46.10	45.01					price earnings ratio: 20.45					
investopedia	upl	+0.65 %	$45.19	45.04	+0.29				44.90									
investorguide	upl	+0.65%	45.19	45.04	+0.29		46.10	45.01		53.85	37.10		20.99	6.911b			2.139	
marketintellisearch	upl	0.65 %	$45.19	$45.04	0.29	973.60k	$46.10	$45.01	$44.90			152.93m	20.98	6.87b	0.0 %		2.14	
marketwatch	upl	+0.65%	$45.57	open: 45.04	+0.29	4,741	$46.10	$45.01	$44.90	$51.20	$37.10		21.10	$7.08b			2.14	
minyanville	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
msn-money	upl	+0.65%	45.19	45.04	+0.29	981,956	46.10	45.01	44.90	51.20	37.10	152.93 mil	20.73	6.81 bil			2.14	
nasdaq-com	upl	0.65%	$ 45.19		0.29	981,956	$ 46.10	$ 45.01	$ 44.90	$ 51.20	$ 37.10	152,930,000	21.12	$ 6,910,906,700			$ 2.14	
optimum	upl	+0.65%	45.19 ( 4:15 pm edt)	45.04	+0.29	981,956	46.10	45.01	44.90	50.97	37.10	152.93m	21.2	6.9b			2.13	
paidcontent	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
pc-quote	upl	0.65%	45.19	45.04	0.29	981,956	46.1	45.01	44.9	51.20	37.10	151,948,595	20.59633	6,866,557,000				
personal-wealth-biz	upl	+0.65%	45.19	45.04		981,956	46.10	45.01	44.90	53.85	37.10		20.99			0.00	2.139	
predictwallstreet	upl	+0.65%	45.19		+0.29	981,956												
raymond-james	upl	0.65	45.19	45.04	0.29	981,956	46.10	45.01	45.19	51.20	37.10		20.83				2.17	
renewable-energy-world	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
screamingmedia	upl	+0.65%	$	open: 45.04	+0.29	4,741	$46.10	$45.01	$44.90	$51.20	$37.10		21.10	$7.08b			2.14	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+0.65%	last trade: 45.19		change: 0.290								p/e ratio: 20.99					
smartmoney	upl	(0.65%)	45.19	$45.04	0.29	981,956	$46.10	$45.01	$44.90	$51.20	$37.10			6,866,600	0.00%	$0.00		
stocknod	upl	+0.6459%	45.19 usd	45.04	+0.2900	981,956	46.10	45.01	44.90	50.97	37.10	152,930,455						
stockpickr	upl	0.65%	$45.19 0.29 | 0.65%	45.04	0.29	980.56k	46.10	45.01	44.90	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	0.67%	45.20		+0.30													
streetinsider-com	upl	0.65%	45.19	$45.04	+0.29	981,956	$46.10	$45.01	$44.90	$50.97	$37.10		21.22				$2.13	
thecramerreport	upl		44.90	44.28	+0.36	1228941	45.48	44.12										
thestree	upl	0.65%	$45.19	45.04	0.29	980556	46.1	45.01	44.9	-51.2	37.1	1.52930455e8		6.811522466e9				
tickerspy	upl	0.65%	$45.19	45.04	+0.29	981,956	46.10	45.01	44.90	51.20	37.10		20.6	6.8b	0.00%	$0.00		
tmx-quotemedia	upl	0.65%	45.190	45.040	0.290	981,956	46.100	45.010	44.900	51.200	37.100	152,930,455	21.10	6,910,927,261			2.13	
updown	upl	0.65%	$45.19	$45.04	$0.29	977,015	$46.10	$45.01	$44.90	$51.20	$37.10	152.93b	20.70	$6.86b				
wallstreetsurvivor	upl	0.65%	45.19	45.04	0.29	978,615	46.10	45.01		51.20	37.10		21.10	$7b			3.01	
yahoo-finance	upl	0.65%	45.19	45.04	0.29	981,956	46.10	45.01	44.90	51.20	37.10		21.13	6.91b			2.14	
ycharts-com	upl	+0.67%	45.20		+0.30					51.20	37.10			6.90b	0.00%			
zacks	upl	(0.65%)	45.19		0.29	vol.  981,956	46.10	45.01		51.20	37.10		20.32	6.87 b	0.00	0.00	2.21	
advfn	irc	-0.55	9.06	9.18	-0.05	299067	9.19	9.03										
barchart	irc	-0.55%	9.06	9.18	-0.05	299,067	9.19	9.03	9.11	9.99	6.86		13.94	$796.19 m	6.29%	$0.57	+0.02	
barrons	irc	0.55%	9.06	9.18	-0.05	299,067	9.19	9.03				86.04 million		$817.03 million	6.29%	$0.05		
bloomberg	irc	-0.549%	9.060	9.180	-0.050	299,067	9.190	9.030		9.99	7.17	88.734mil	60.400	803.926mil	6.284	0.048 regular cash	0.150	
boston-com	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
bostonmerchant	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
business-insider	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
chron	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
cio-com	irc	-0.55%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503		804m	6.2	0.57		
cnn-money	irc	-0.55%today&rsquo;s change	9.06data as of 4:02pm et	9.18	-0.05	298,367	9.19	9.03	9.11				nm	$803.9m	6.29%			
easystockalterts	irc	-0.54%	9.06	9.18	-0.05	299067	9.19	9.03	9.11	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	-0.55%	9.0600	9.1800	-0.0500	299,067	9.1900	9.0300	9.1100	9.9900	7.1700	88,734,000		$808.37m	6.26%	$0.047500		
finance-abc7-com	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
financial-content	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
finapps-forbes-com	irc	-0.6%	$9.06	9.18	-0.05	299,067	9.19	9.03	9.11	9.99	7.17	89 mil	453.0	804 mil	6.3	0.57	0.02	
finviz	irc	-0.55%	9.06			299,167			9.11	-8.28%	34.96%	88.73m	455.50	808.33m		0.57	0.02	
fool	irc	-0.55%	$9.06	$9.18	-0.05	298,367	$9.19	$9.03	$9.11	$9.99	$7.17		460.50	$803.93m	6.90%	0.57		
foxbusiness	irc		$9.06		-0.05	314,985			$9.11									
google-finance	irc	(-0.55%)	9.06	9.18	-0.05	299,067.00	9.19	9.03		9.99	7.17	88.73m	455.73	803.93m	6.29	0.05	0.02	
howthemarketworks	irc	-0.549%	9.06	9.18	-0.05	299,067	9.19	9.03	9.11									
hpcwire	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
insidestocks	irc	-0.55%	9.06	9.18	-0.05	301867	9.19	9.03					price earnings ratio: 18.49					
investopedia	irc	-0.55 %	$9.06	9.18	-0.05				9.11									
investorguide	irc	-0.55%	9.06	9.18	-0.05		9.19	9.03		9.99	7.17		433.81	803.9m			0.021	
marketintellisearch	irc	-0.55 %	$9.06	$9.18	-0.05	325.10k	$9.19	$9.03	$9.11			88.73m	455.50	0.81b	6.26 %		0.02	
marketwatch	irc	-0.55%	$9.06	open: 9.18	-0.05	16,618	$9.19	$9.03	$9.11	$9.99	$7.17		1647.27	$817.03m	6.29%	0.05	0.01	
minyanville	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
msn-money	irc	-0.55%	9.06	9.18	-0.05	299,067	9.19	9.03	9.11	9.99	7.17	88.73 mil	-453.00	803.93 mil	6.29%	0.57	0.04	
nasdaq-com	irc	0.55%	$ 9.06		0.05	299,067	$ 9.19	$ 9.03	$ 9.11	$ 9.99	$ 7.17	88,734,000	453	$ 803,930,040	6.26 %	$0.570000	$ 0.02	
optimum	irc	-0.55%	9.06 ( 4:02 pm edt)	9.18	-0.05	298,367	9.19	9.03	9.11	9.99	7.17	88.73m		803.9m	6.29	0.57	-0.02	
paidcontent	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
pc-quote	irc	-0.55%	9.06	9.18	-0.05	314,985	9.19	9.03	9.11	9.99	7.17	89,200,574		808,157,000		0.0475		
personal-wealth-biz	irc	-0.55%	9.06	9.18	-0.05	314,985	9.19	9.03	9.11	9.99	7.17		433.81		6.32	0.576	0.021	
predictwallstreet	irc	-0.55%	9.06		-0.05	299,067												
raymond-james	irc	-0.55	9.06	9.18	-0.05	299,067	9.19	9.03	9.06	9.99	7.17						0.00	
renewable-energy-world	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
screamingmedia	irc	-0.55%	$	open: 9.18	-0.05	16,618	$9.19	$9.03	$9.11	$9.99	$7.17		1647.27	$817.03m	6.29%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	-0.55%	last trade: 9.06		change: -0.050								p/e ratio: 433.81					
smartmoney	irc	(-0.55%)	9.06	$9.18	-0.05	299,067	$9.19	$9.03	$9.11	$9.99	$7.17			808,400	6.26%	$0.05		
stocknod	irc	-0.5488%	9.060 usd	9.180	-0.0500	299,067	9.190	9.030	9.110	9.990	7.170	88,733,503						
stockpickr	irc	-0.55%	$9.06 -0.05 | -0.55%	9.18	-0.05	299.07k	9.19	9.03	9.11	9.99	7.17							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	-0.44%	9.07		-0.04													
streetinsider-com	irc	0.55%	9.06	$9.18	-0.05	299,067	$9.19	$9.03	$9.11	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.11	9.02	+0.05	309927	9.20	9.02										
thestree	irc	-0.55%	$9.06	9.18	-0.05	299067	9.19	9.03	9.11	-9.99	7.17	8.8733503e7		8.03925537e8				
tickerspy	irc	-0.55%	$9.06	9.18	-0.05	298,367	9.19	9.03	9.11	9.99	7.17		0.0	808.1m	6.26%	$0.05		
tmx-quotemedia	irc	-0.55%	9.060	9.180	-0.050	314,985	9.190	9.030	9.110	9.990	7.170	88,733,503	455.50	803,925,537	6.257	0.048 usd	0.02	
updown	irc	-0.55%	$9.06	$9.18	-$0.05	298,367	$9.19	$9.03	$9.11	$9.99	$7.17	88.73b	436.24	$808m				
wallstreetsurvivor	irc	-0.55%	9.06	9.18	-0.05	299,067	9.19	9.03										
yahoo-finance	irc	0.55%	9.06	9.18	0.05	299,067	9.19	9.03	9.11	9.99	7.17		431.43	803.92m	6.30%	0.57	0.02	
ycharts-com	irc	-0.44%	9.07		-0.04					9.99	7.17		536.69	797.07m	6.33%		0.02	
zacks	irc	(-0.55%)	9.06		-0.05	vol.  299,067	9.19	9.03		9.99	7.17		14.02	808.16 m	6.26	0.57	.65	
advfn	pbny	1.07	8.49	8.46	0.09	69101	8.5	8.43										
barchart	pbny	+1.07%	8.49	8.46	+0.09	74,005	8.50	8.43	8.40	10.95	7.71		17.83	$324.32 m	2.86%	$0.24	+0.54	
barrons	pbny	1.07%	8.49	8.46	+0.09	69,101	8.50	8.43				38.19 million		$319.49 million	2.83%	$0.06		
bloomberg	pbny	1.071%	8.490	8.460	0.090	69,101	8.500	8.430		11.09	7.86	38.035mil	15.722	322.917mil	2.827	0.060 regular cash	0.540	
boston-com	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
bostonmerchant	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
business-insider	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
chron	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
cio-com	pbny	+1.07%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034	15.44	323m	2.9	0.24		
cnn-money	pbny	+1.07%	8.49	8.46	+0.09	69,101	8.50	8.43	8.40				15.2	$322.9m	2.83%			
easystockalterts	pbny	1.06%	8.49	8.46	+0.09	69101	8.50	8.43	8.40	11.09	7.86		15.44				0.55	
eresearch-fidelity-com	pbny	1.07%	8.4900	8.4600	0.0900	69,101	8.5000	8.4300	8.4000	11.0900	7.8600	38,035,000	15.56	$319.49m	2.86%	$0.060000		
finance-abc7-com	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
financial-content	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	1.1%	$8.49	8.46	0.09	69,101	8.50	8.43	8.40	11.09	7.86	38 mil	15.7	323 mil	2.8	0.24	0.54	
finviz	pbny	1.07%	8.49			69,101			8.40	-22.49%	10.09%	38.04m	15.72	322.96m		0.24	0.54	
fool	pbny	+1.07%	$8.49	$8.46	0.09	62,843	$8.50	$8.43	$8.40	$11.09	$7.86		15.20	$322.92m	2.90%	0.24		
foxbusiness	pbny		$8.49		+0.09	69,101			$8.40									
google-finance	pbny	(1.07%)	8.49	8.46	+0.09	69,101.00	8.50	8.43		11.09	7.86	38.04m	15.66	322.92m	2.83	0.06	0.54	
howthemarketworks	pbny	1.071%	8.49	8.46	0.09	69,101	8.5	8.43	8.4									
hpcwire	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
insidestocks	pbny	+1.07%	8.49	8.46	+0.09	69101	8.50	8.43										
investopedia	pbny	+1.07 %	$8.49	8.46	+0.09				8.40									
investorguide	pbny	+1.07%	8.49	8.46	+0.09		8.50	8.43		11.09	7.86		15.56	318.3m			0.54	
marketintellisearch	pbny	1.07 %	$8.49	$8.46	0.09	62.00k	$8.50	$8.43	$8.40			38.04m	15.56	0.32b	2.86 %		0.54	
marketwatch	pbny	+1.07%	$8.49	open: 8.46	+0.09	5,558	$8.50	$8.43	$8.40	$11.09	$7.86		15.57	$319.49m	2.83%	0.06	0.55	
minyanville	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
msn-money	pbny	+1.07%	8.49	8.46	+0.09	69,101	8.50	8.43	8.40	11.09	7.86	38.04 mil	15.72	318.73 mil	2.86%	0.24	0.54	
nasdaq-com	pbny	1.07%	$ 8.49	$ 8.46	0.09	69,101	$ 8.50	$ 8.43	$ 8.40	$ 11.09	$ 7.86	38,035,000	15.72	$ 322,917,150	2.86 %	$0.240000	$ 0.54	
optimum	pbny	+1.07%	8.49 ( 4:30 pm edt)	8.46	+0.09	69,101	8.50	8.43	8.40	11.09	7.86	38.04m	15.4	322.9m	2.83	0.24	0.55	
paidcontent	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
pc-quote	pbny	1.07%	8.49	8.46	0.09	69,101	8.5	8.43	8.4	11.09	7.86	37,631,802	15.55556	319,494,000		0.06		
personal-wealth-biz	pbny	+1.07%	8.49	8.46		69,101	8.50	8.43	8.40	11.09	7.86		15.56		2.86	0.24	0.54	
predictwallstreet	pbny	+1.07%	8.49		+0.09	69,101												
raymond-james	pbny	1.07	8.49	8.46	0.09	69,101	8.50	8.43	8.49	11.09	7.86		16.02				0.53	
renewable-energy-world	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
screamingmedia	pbny	+1.07%	$	open: 8.46	+0.09	5,558	$8.50	$8.43	$8.40	$11.09	$7.86		15.57	$319.49m	2.83%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	+1.07%	last trade: 8.49		change: 0.090								p/e ratio: 15.56					
smartmoney	pbny	(1.07%)	8.49	$8.46	0.09	69,101	$8.50	$8.43	$8.40	$11.09	$7.86			319,500	2.86%	$0.06		
stocknod	pbny	+1.071%	8.490 usd	8.460	+0.0900	69,101	8.500	8.430	8.400	11.09	7.860	38,035,034						
stockpickr	pbny	1.07%	$8.49 0.09 | 1.07%	8.46	0.09	69.10k	8.50	8.43	8.40	11.09	7.86							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	0.95%	8.48		+0.08													
streetinsider-com	pbny	1.07%	8.49	$8.46	+0.09	69,101	$8.50	$8.43	$8.40	$11.09	$7.86		15.44				$0.55	
thecramerreport	pbny		8.40	8.46	+0.02	47376	8.50	8.34										
thestree	pbny	1.07%	$8.49	8.46	0.09	69101	8.5	8.43	8.4	-11.09	7.86	3.8035034e7		3.18733585e8				
tickerspy	pbny	1.07%	$8.49	8.46	+0.09	69,101	8.50	8.43	8.40	11.09	7.86		15.6	319.8m	2.86%	$0.06		
tmx-quotemedia	pbny	1.07%	8.490	8.460	0.090	69,101	8.500	8.430	8.400	11.090	7.860	38,035,034	15.30	322,917,439	2.827	0.060 usd	0.55	
updown	pbny	1.07%	$8.49	$8.46	$0.09	61,423	$8.50	$8.43	$8.40	$11.09	$7.86	38.03b	15.50	$319m				
wallstreetsurvivor	pbny	1.07%	8.49	8.46	0.09	69,101	8.50	8.43		11.09	7.86		15.30	$319m	2.90%	0.24 -	0.54	
yahoo-finance	pbny	1.07%	8.49	8.46	0.09	69,101	8.50	8.43	8.40	11.09	7.86		15.72	318.34m	2.90%	0.24	0.54	
ycharts-com	pbny	+0.95%	8.48		+0.08					11.09	7.86		15.42	323.94m	2.87%		0.55	
zacks	pbny	(1.07%)	8.49		0.09	vol.  69,101	8.50	8.43		11.09	7.86		17.87	319.49 m	2.86	0.24	.47	
advfn	rden	1.86	30.19	29.79	0.55	207977	30.4	29.43										
barchart	rden	+1.86%	30.19	29.79	+0.55	206,869	30.40	29.43	29.64	31.84	14.31		19.68	$868.26 m			+1.32	
barrons	rden	1.86%	30.19	29.79	+0.55	203,929	30.40	29.43				28.79 million		$891.80 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	1.856%	30.190	29.790	0.550	207,977	30.400	29.430		31.84	14.31	29.030mil	19.604	876.426mil			1.540	
boston-com	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
bostonmerchant	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
business-insider	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
chron	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
cio-com	rden	+1.86%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350	22.87	876m				
cnn-money	rden	+1.79%today&rsquo;s change	30.17data as of 3:59pm et	29.79	+0.53	198,468	30.40	29.43	29.64				22.9	$875.8m				
easystockalterts	rden	1.85%	30.19	29.79	+0.55	203929	30.40	29.43	29.64	31.84	14.31		22.87				1.32	
eresearch-fidelity-com	rden	1.86%	30.1900	29.7900	0.5500	207,977	30.4000	29.4300	29.6400	31.8400	14.3100	29,030,000	22.45	$860.45m				
finance-abc7-com	rden	+1.856%	30.19 usd	29.79	+0.5500	203,929	30.40	29.43	29.64	31.84	14.31	29,030,350						
finance-abc7chicago-com	rden	+1.856%	30.19 usd	29.79	+0.5500	203,929	30.40	29.43	29.64	31.84	14.31	29,030,350						
financial-content	rden	+1.856%	30.19 usd	29.79	+0.5500	203,929	30.40	29.43	29.64	31.84	14.31	29,030,350						
finapps-forbes-com	rden	1.9%	$30.19	29.79	0.55	203,929	30.40	29.43	29.64	31.84	14.31	29 mil	22.9	876 mil	0.0	0.00	1.32	
finviz	rden	1.86%	30.19			203,929			29.64	-5.18%	110.97%	29.03m	22.45	860.45m			1.32	
fool	rden	+1.86%	$30.19	$29.79	0.55	203,929	$30.40	$29.43	$29.64	$31.84	$14.31		22.80	$876.43m				
foxbusiness	rden		$30.19		+0.55	207,977			$29.64									
google-finance	rden	(1.86%)	30.19	29.79	+0.55	207,977.00	30.40	29.43		31.84	14.31	29.03m	22.79	876.43m			1.32	
howthemarketworks	rden	1.856%	30.19	29.79	0.55	203,929	30.4	29.43	29.64									
hpcwire	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
insidestocks	rden	+1.86%	30.19	29.79	+0.55	207977	30.40	29.43					price earnings ratio: 19.73					
investopedia	rden	+1.86 %	$30.19	29.79	+0.55				29.64									
investorguide	rden	+1.86%	30.19	29.53	+0.55		30.40	29.43		31.84	13.69		22.49	849.2m			1.318	
marketintellisearch	rden	1.86 %	$30.19	$29.53	0.55	202.20k	$30.40	$29.43	$29.64			29.03m	22.45	0.86b	0.0 %		1.32	
marketwatch	rden	+1.86%	$30.19	open: 29.79	+0.55	4,048	$30.40	$29.43	$29.64	$31.84	$14.31		22.41	$891.80m			1.35	
minyanville	rden	+1.856%	30.19 usd	29.79	+0.5500	203,929	30.40	29.43	29.64	31.84	14.31	29,030,350						
msn-money	rden	+1.86%	30.19	29.79	+0.55	203,929	30.40	29.43	29.64	31.84	14.31	29.03 mil	22.87	874.1 mil			1.32	
nasdaq-com	rden	1.86%	$ 30.19	$ 29.79	0.55	207,977	$ 30.40	$ 29.43	$ 29.64	$ 31.84	$ 14.31	29,030,000	22.87	$ 876,415,700			$ 1.32	
optimum	rden	+1.86%	30.19 ( 4:00 pm edt)	29.79	+0.55	203,929	30.40	29.43	29.64	31.84	14.31	29.03m	22.9	876.4m			1.32	
paidcontent	rden	+1.856%	30.19 usd	29.79	+0.5500	203,929	30.40	29.43	29.64	31.84	14.31	29,030,350						
pc-quote	rden	1.86%	30.19	29.79	0.55	207,977	30.4	29.43	29.64	31.84	14.31	28,501,133	22.45455	860,449,000				
personal-wealth-biz	rden	+1.86%	30.19	29.53		207,977	30.40	29.43	29.64	31.84	13.69		22.49			0.00	1.318	
predictwallstreet	rden	+1.86%	30.19		+0.55	207,977												
raymond-james	rden	1.86	30.19	29.79	0.55	207,977	30.40	29.43	30.19	31.84	14.31		22.04				1.37	
renewable-energy-world	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
screamingmedia	rden	+1.86%	$	open: 29.79	+0.55	4,048	$30.40	$29.43	$29.64	$31.84	$14.31		22.41	$891.80m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	+1.86%	last trade: 30.19		change: 0.550								p/e ratio: 22.49					
smartmoney	rden	(1.86%)	30.19	$29.79	0.55	207,977	$30.40	$29.43	$29.64	$31.84	$14.31			860,500	0.00%	$0.00		
stocknod	rden	+1.856%	30.19 usd	29.79	+0.5500	207,977	30.40	29.43	29.64	31.84	14.31	29,030,350						
stockpickr	rden	1.86%	$30.19 0.55 | 1.86%	29.79	0.55	203.93k	30.40	29.43	29.64	31.84	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	1.59%	30.11		+0.47													
streetinsider-com	rden	1.86%	30.19	$29.79	+0.55	203,929	$30.40	$29.43	$29.64	$31.84	$14.31		22.87				$1.32	
thecramerreport	rden		29.64	30.12	-0.47	182097	30.41	29.57										
thestree	rden	1.86%	$30.19	29.79	0.55	203929	30.4	29.43	29.64	-31.84	14.31	2.903035e7		8.74103839e8				
tickerspy	rden	1.86%	$30.19	29.79	+0.55	203,929	30.40	29.43	29.64	31.84	14.31		22.5	860.3m	0.00%	$0.00		
tmx-quotemedia	rden	1.86%	30.190	29.790	0.550	207,977	30.400	29.430	29.640	31.840	14.310	29,030,350	22.50	876,426,267			1.32	
updown	rden	1.86%	$30.19	$29.79	$0.55	203,929	$30.40	$29.43	$29.64	$31.84	$14.31	29.03b	21.63	$860m				
wallstreetsurvivor	rden	1.86%	30.19	29.79	0.55	203,929	30.40	29.43		31.84	14.31		22.50	$860m			0.68	
yahoo-finance	rden	1.86%	30.19	29.53	0.55	207,977	30.40	29.43	29.64	31.84	14.31		22.91	849.21m			1.32	
ycharts-com	rden	+1.59%	30.11		+0.47					31.84	14.31		22.64	865.96m	0.00%		1.33	
zacks	rden	(1.86%)	30.19		0.55	vol.  206,277	30.40	29.43		31.84	14.31		19.37	860.45 m	0.00	0.00	1.53	
advfn	ndsn	-0.02	55.85	55.89	-0.01	346254	57.01	55.51										
barchart	ndsn	-0.02%	55.85	55.89	-0.01	346,254	57.01	55.51	55.86	59.29	28.26		18.94	$3.81 b	0.74%	$0.42	+3.21	
barrons	ndsn	0.02%	55.85	55.89	-0.01	346,254	57.01	55.51				68.44 million		$4.00 billion	0.75%	$0.1		
bloomberg	ndsn	-0.018%	55.850	55.890	-0.010	346,254	57.010	55.510		59.42	28.53	68.248mil	18.617	3,811.658mil	0.751	0.105 regular cash	3.000	
boston-com	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
business-insider	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
chron	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
cio-com	ndsn	-0.02%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139	17.45	4b	0.7	0.42		
cnn-money	ndsn	-0.02%	55.85	55.89	-0.01	342,703	57.01	55.51	55.86				17.5	$3.8b	0.75%			
easystockalterts	ndsn	-0.02%	55.85	55.89	-0.01	346254	57.01	55.51	55.86	118.83	48.63		17.45				3.20	
eresearch-fidelity-com	ndsn	-0.02%	55.8500	55.8900	-0.0100	346,254	57.0100	55.5100	55.8600	59.4150	28.5300	68,248,000	17.46	$3.81b	0.75%	$0.105000		
finance-abc7-com	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
financial-content	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-0.0%	$55.85	55.89	-0.01	346,254	57.01	55.51	55.86	59.41	28.53	68 mil	17.5	4 bil	0.8	0.42	3.20	
finviz	ndsn	-0.02%	55.85			345,254			55.86	-5.80%	97.62%	68.25m	17.46	3.81b		0.42	3.20	
fool	ndsn	-0.02%	$55.85	$55.89	-0.01	345,974	$57.01	$55.51	$55.86	$59.42	$28.53		17.80	$3.81b	1.30%	0.42		
foxbusiness	ndsn		$55.85		-0.01	346,254			$55.86									
google-finance	ndsn	(-0.02%)	55.85	55.89	-0.01	346,254.00	57.01	55.51		59.42	28.53	68.25m	17.43	3.81b	0.75	0.10	3.20	
howthemarketworks	ndsn	-0.018%	55.85	55.89	-0.01	344,708	57.01	55.51	55.86									
hpcwire	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
insidestocks	ndsn	-0.02%	55.85	55.89	-0.01	346254	57.01	55.51					price earnings ratio: 18.62					
investopedia	ndsn	-0.02 %	$55.85	55.89	-0.01				55.86									
investorguide	ndsn	-0.02%	55.85	56.17	-0.01		57.01	55.51		59.415	28.53		17.43	3.812b			3.205	
marketintellisearch	ndsn	-0.02 %	$55.85	$56.17	-0.01	340.90k	$57.01	$55.51	$55.86			68.25m	17.46	3.81b	0.75 %		3.20	
marketwatch	ndsn	-0.02%	$56.16	open: 55.89	-0.01	2,571	$57.01	$55.51	$55.86	$59.42	$28.53		17.51	$4.00b	0.75%	0.11	3.19	
minyanville	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
msn-money	ndsn	-0.02%	55.85	55.89	-0.01	346,254	57.01	55.51	55.86	59.42	28.53	68.25 mil	17.45	3.88 bil	0.74%	0.42	3.21	
nasdaq-com	ndsn	0.02%	$ 55.85	$ 55.89	0.01	346,254	$ 57.01	$ 55.51	$ 55.86	$ 59.415	$ 28.53	68,227,000	17.45	$ 3,810,477,950	0.75 %	$0.420000	$ 3.20	
optimum	ndsn	-0.02%	55.85 ( 4:30 pm edt)	55.89	-0.01	346,254	57.01	55.51	55.86	118.83	48.63	68.25m	17.5	3.8b	0.75	0.42	3.20	
paidcontent	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
pc-quote	ndsn	-0.02%	55.85	55.89	-0.01	346,254	57.01	55.51	55.86	59.42	28.53	68,260,220	17.45625	3,812,333,000		0.105		
personal-wealth-biz	ndsn	-0.02%	55.85	56.17	-0.01	346,254	57.01	55.51	55.86	59.415	28.53		17.43		0.75	0.42	3.205	
predictwallstreet	ndsn	-0.02%	55.85		-0.01	346,254												
raymond-james	ndsn	-0.02	55.85	55.89	-0.01	346,254	57.01	55.51	55.85	59.42	28.53		17.26				3.24	
renewable-energy-world	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
screamingmedia	ndsn	-0.02%	$	open: 55.89	-0.01	2,571	$57.01	$55.51	$55.86	$59.42	$28.53		17.51	$4.00b	0.75%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-0.02%	last trade: 55.85		change: -0.010								p/e ratio: 17.43					
smartmoney	ndsn	(-0.02%)	55.85	$55.89	-0.01	346,254	$57.01	$55.51	$55.86	$59.42	$28.53			3,812,300	0.75%	$0.11		
stocknod	ndsn	-0.0179%	55.85 usd	55.89	-0.0100	346,254	57.01	55.51	55.86	118.83	48.76	68,248,139						
stockpickr	ndsn	-0.02%	$55.85 -0.01 | -0.02%	55.89	-0.01	346.25k	57.01	55.51	55.86	59.42	28.53							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	0.00%	55.86		0.00													
streetinsider-com	ndsn	0.02%	55.85	$55.89	-0.01	346,254	$57.01	$55.51	$55.86	$118.83	$48.63		17.45				$3.20	
thecramerreport	ndsn		56.23	56.86	-0.58	149721	57.06	56.0001										
thestree	ndsn	-0.02%	$55.85	55.89	-0.01	346254	57.01	55.51	55.86	-59.42	28.53	6.8248139e7		3.877176777e9				
tickerspy	ndsn	-0.02%	$55.85	55.89	-0.01	346,254	57.01	55.51	55.86	59.41	28.53		17.5	3.8b	0.75%	$0.10		
tmx-quotemedia	ndsn	-0.02%	55.850	55.890	-0.010	346,254	57.010	55.510	55.860	59.415	28.530	68,248,139	17.50	3,811,658,563	0.752	0.105 usd	3.20	
updown	ndsn	-0.02%	$55.85	$55.89	-$0.01	338,003	$57.01	$55.51	$55.86	$59.42	$28.53	68.22b	17.23	$3.81b				
wallstreetsurvivor	ndsn	-0.02%	55.85	55.89	-0.01	344,708	57.01	55.51		59.42	30.88		17.50	$4b	0.80%	0.39 -	2.46	
yahoo-finance	ndsn	0.02%	55.85	56.17	0.01	345,254	57.01	55.51	55.86	59.42	28.53		17.43	3.81b	0.70%	0.42	3.21	
ycharts-com	ndsn	+0.00%	55.86		+0.00					59.41	28.06		17.40	3.81b	0.80%		3.21	
zacks	ndsn	(-0.02%)	55.85		-0.01	vol.  346,254	57.01	55.51		59.42	28.06		18.62	3.81 b	0.75	0.42	3	
advfn	ups	0.23	73.42	73.65	0.17	2688873	74.15	73.21										
barchart	ups	+0.23%	73.42	73.65	+0.17	2,688,873	74.15	73.21	73.25	76.47	57.59		19.77	$72.47 b	2.82%	$2.08	+3.82	
barrons	ups	0.23%	73.42	73.65	+0.17	2.678m	74.15	73.21				1.00 billion		$74.41 billion	2.83%	$0.52		
bloomberg	ups	0.232%	73.420	73.650	0.170	2,688,873	74.150	73.210		77.00	59.23	737.791mil	19.684	72,407.840mil	2.697	0.520 regular cash	3.730	
boston-com	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,873	74.15	73.21	73.25	77.00	59.23	737,791,369						
bostonmerchant	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,873	74.15	73.21	73.25	77.00	59.23	737,791,369						
business-insider	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,873	74.15	73.21	73.25	77.00	59.23	737,791,369						
chron	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
cio-com	ups	+0.23%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369	19.17	54b	2.8	2.08		
cnn-money	ups	+0.23%today&rsquo;s change	73.42data as of 4:01pm et	73.65	+0.17	2,647,961	74.15	73.21	73.25				19.2	$54.2b	2.83%			
easystockalterts	ups	0.23%	73.42	73.65	+0.17	2688073	74.15	73.21	73.25	77.00	59.23		19.17				3.83	
eresearch-fidelity-com	ups	0.23%	73.4200	73.6500	0.1700	2,688,073	74.1500	73.2100	73.2500	76.9950	59.2300	986,214,000	19.18	$72.24b	2.84%	$0.520000		
finance-abc7-com	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
finance-abc7chicago-com	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
financial-content	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
finapps-forbes-com	ups	0.2%	$73.42	73.65	0.17	2,688,073	74.15	73.21	73.25	76.99	59.23	738 mil	19.2	54 bil	2.8	2.08	3.82	
finviz	ups	0.23%	73.42			2,688,073			73.25	-3.98%	27.48%	986.21m	19.13	72.24b		2.08	3.83	
fool	ups	+0.23%	$73.42	$73.65	0.17	2,688,073	$74.15	$73.21	$73.25	$77.00	$59.23		19.30	$72.41b	3.10%	2.08		
foxbusiness	ups		$73.42		+0.17	2,704,673			$73.25									
google-finance	ups	(0.23%)	73.42	73.65	+0.17	2.69m	74.15	73.21		77.00	59.23	986.21m	19.18	72.41b	2.83	0.52	3.83	
howthemarketworks	ups	0.232%	73.42	73.65	0.17	2,678,043	74.15	73.21	73.25									
hpcwire	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,873	74.15	73.21	73.25	77.00	59.23	737,791,369						
insidestocks	ups	+0.23%	73.42	73.65	+0.17	2687943	74.15	73.21					price earnings ratio: 19.68					
investopedia	ups	+0.23 %	$73.42	73.65	+0.17				73.25									
investorguide	ups	+0.23%	73.42	73.65	+0.17		74.15	73.21		77.00	56.47		19.12	72.408b			3.831	
marketintellisearch	ups	0.23 %	$73.42	$73.65	0.17	2467.90k	$74.15	$73.21	$73.25			986.21m	19.13	72.24b	2.84 %		3.83	
marketwatch	ups	+0.23%	$73.47	open: 73.65	+0.17	37,512	$74.15	$73.21	$73.25	$77.00	$59.23		19.16	$74.41b	2.83%	0.52	3.83	
minyanville	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
msn-money	ups	+0.23%	73.42	73.65	+0.17	2.69 mil	74.15	73.21	73.25	77.00	59.23	986.21 mil	19.17	72.72 bil	2.82%	2.08	3.83	
nasdaq-com	ups	0.23%	$ 73.42		0.17	2,688,073	$ 74.15	$ 73.21	$ 73.25	$ 76.995	$ 59.23	737,791,000	19.22	$ 54,168,615,220	2.84 %	$2.080000	$ 3.82	
optimum	ups	+0.23%	73.42 ( 4:15 pm edt)	73.65	+0.17	2,688,073	74.15	73.21	73.25	77.00	59.23	737.79m	19.2	54.2b	2.83	2.08	3.83	
paidcontent	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
pc-quote	ups	0.23%	73.42	73.65	0.17	2,704,573	74.15	73.21	73.25	77.00	59.23	736,082,675	19.12533	54,043,190,000		0.52		
personal-wealth-biz	ups	+0.23%	73.42	73.65		2,704,673	74.15	73.21	73.25	77.00	56.47		19.12		2.70	1.98	3.831	
predictwallstreet	ups	+0.23%	73.42		+0.17	2,688,073												
raymond-james	ups	0.23	73.42	73.65	0.17	2,688,073	74.15	73.21	73.42	77.00	59.23		18.97				3.87	
renewable-energy-world	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
screamingmedia	ups	+0.23%	$	open: 73.65	+0.17	36,712	$74.15	$73.21	$73.25	$77.00	$59.23		19.16	$74.41b	2.83%	0.52	3.83	
scroli	ups	0.23%	ups 73.42	73.65	0.17	2,324,857	74.15	73.21	73.25	77.00	59.23		19.18				3.83	
simple-stock-quotes	ups	+0.23%	last trade: 73.42		change: 0.170								p/e ratio: 19.12					
smartmoney	ups	(0.23%)	73.42	$73.65	0.17	2,688,073	$74.15	$73.21	$73.25	$77.00	$59.23			54,043,200	2.84%	$0.52		
stocknod	ups	+0.2321%	73.42 usd	73.65	+0.1700	2,688,073	74.15	73.21	73.25	77.00	59.23	737,791,369						
stockpickr	ups	0.23%	$73.42 0.17 | 0.23%	73.65	0.17	2.69m	74.15	73.21	73.25	77.00	59.23							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	0.22%	73.41		+0.16													
streetinsider-com	ups	0.23%	73.42	$73.65	+0.17	2,688,073	$74.15	$73.21	$73.25	$77.00	$59.23		19.17				$3.83	
thecramerreport	ups		73.25	73.50	-0.49	3836744	74.07	73.17										
thestree	ups	0.23%	$73.42	73.65	0.17	2688073	74.15	73.21	73.25	-77.0	59.23	9.86214162e8		5.440473555e10				
tickerspy	ups	0.23%	$73.42	73.65	+0.17	2,688,073	74.15	73.21	73.25	77.00	59.23		19.1	72.2b	2.84%	$0.52		
tmx-quotemedia	ups	0.23%	73.420	73.650	0.170	2,704,673	74.150	73.210	73.250	76.995	59.230	986,214,162	19.10	72,407,843,774	2.840	0.520 usd	3.83	
updown	ups	0.23%	$73.42	$73.65	$0.17	2,644,161	$74.15	$73.21	$73.25	$77.00	$59.23	986.21b	18.95	$72.24b				
wallstreetsurvivor	ups	0.23%	73.42	73.65	0.17	2,678,043	74.15	73.21		77.00	62.61		19.10	$54b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.23%	73.42	73.65	0.17	2,688,073	74.15	73.21	73.25	77.00	59.23		19.16	72.41b	2.80%	2.08	3.83	
ycharts-com	ups	+0.22%	73.41		+0.16					77.00	59.23		19.17	72.46b	2.79%		3.83	
zacks	ups	(0.23%)	73.42		0.17	vol.  2,688,073	74.15	73.21		77.00	59.23		19.64	72.24 b	2.84	2.08	3.73	
advfn	prm	0.42	7.12	7.08	0.03	107669	7.12	7.08										
barchart	prm	+0.42%	7.12	7.08	+0.03	107,669	7.12	7.08	7.09	7.16	2.54		13.88	$315.20 m	3.95%	$0.28	+0.49	
barrons	prm	0.42%	7.12	7.08	+0.03	93,005	7.12	7.08				44.44 million		$315.99 million	3.93%	$0.07		
bloomberg	prm	0.423%	7.120	7.080	0.030	107,669	7.120	7.080		7.16	2.72	44.568mil	12.491	317.324mil	3.938	0.070 regular cash	0.570	
boston-com	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
bostonmerchant	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
business-insider	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
chron	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
cio-com	prm	+0.42%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928	13.96	317m	3.9	0.28		
cnn-money	prm	+0.42%	7.12	7.08	+0.03	107,669	7.12	7.08	7.09				14.0	$317.3m	3.93%			
easystockalterts	prm	0.42%	7.12	7.08	+0.03	107669	7.12	7.08	7.09	7.16	2.72		13.96				0.51	
finance-abc7-com	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
finance-abc7chicago-com	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
financial-content	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
finapps-forbes-com	prm	0.4%	$7.12	7.08	0.03	107,669	7.12	7.08	7.09	7.16	2.72	45 mil		317 mil	3.9	0.28		
finviz	prm	0.42%	7.12			107,669			7.09	-0.56%	181.42%	44.57m	13.63	316.00m		0.28	0.52	
fool	prm	+0.28%	$7.12	$7.08	0.02	107,669	$7.12	$7.08	$7.10	$7.16	$2.72		14.40	$317.32m	8.80%	0.28		
foxbusiness	prm		$7.09		0.00	19,401			$7.09									
google-finance	prm	(0.28%)	7.12	7.08	+0.02	107,669.00	7.12	7.08		7.16	2.72	44.57m	13.82	317.32m	3.93	0.07	0.52	
howthemarketworks	prm	0.423%	7.12	7.08	0.03	107,669	7.12	7.08	7.09									
hpcwire	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
insidestocks	prm	+0.42%	7.12	7.08	+0.03	107669	7.12	7.08										
investorguide	prm	+0.42%	7.12	7.08	+0.03		7.12	7.08		7.06	2.52		15.02	317.3m			0.472	
marketintellisearch	prm	0.42 %	$7.12	$7.08	0.03	61.60k	$7.12	$7.08	$7.09			44.57m	13.63	0.32b	3.95 %		0.52	
marketwatch	prm	+0.42%	$7.12	open: 7.08	+0.03	28,347	$7.12	$7.08	$7.09	$7.16	$2.72		13.88	$315.99m	3.93%	0.07	0.51	
minyanville	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
msn-money	prm	+0.28%	7.12	7.08	+0.02	107,669	7.12	7.08	7.10	7.16	2.72	44.57 mil	13.96	315.54 mil	3.95%	0.28	0.48	
optimum	prm	+0.42%	7.12 ( 4:15 pm edt)	7.08	+0.03	107,669	7.12	7.08	7.09	7.16	2.72	44.57m	14.0	317.3m	3.93	0.28	0.51	
paidcontent	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
pc-quote	prm	0.00%				0						0		0				
personal-wealth-biz	prm	+0.42%	7.12	7.08		107,669	7.12	7.08	7.09	7.06	2.52		15.02		3.95	0.28	0.472	
predictwallstreet	prm	+0.28%	7.12		+0.02	107,669												
raymond-james	prm																	
renewable-energy-world	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
screamingmedia	prm	+0.42%	$	open: 7.08	+0.03	28,347	$7.12	$7.08	$7.09	$7.16	$2.72		13.88	$315.99m	3.93%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	+0.42%	last trade: 7.12		change: 0.030								p/e ratio: 15.02					
smartmoney	prm																	
stocknod	prm	+0.4231%	7.120 usd	7.080	+0.0300	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928						
stockpickr	prm	0.00%	$7.09 0.00 | 0.00%	7.08	0.00	19.40k	7.12	7.08	7.09	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	0.42%	7.12	$7.08	+0.03	107,669	$7.12	$7.08	$7.09	$7.16	$2.72		13.96				$0.51	
thecramerreport	prm		7.09	7.09	+0.01	28964	7.10	7.09										
thestree	prm	0.0%	$7.09	7.08	0.0	19401	7.12	7.08	7.09	-7.16	2.72	4.4567928e7		3.1554093e8				
tickerspy	prm	0.28%	$7.12	7.08	+0.02	107,669	7.12	7.08	7.10	0.00	0.00		13.9	315.9m	3.95%	$0.07		
tmx-quotemedia	prm	0.42%	7.120	7.080	0.030	107,669	7.120	7.080	7.090	7.160	2.720	44,567,928	14.50	317,323,647	3.949	0.070 usd	0.49	
updown	prm	0.42%	$7.12	$7.08	$0.03	93,005	$7.12	$7.08	$7.09	$7.16	$2.72	44.56b	14.72	$316m				
wallstreetsurvivor	prm	0.42%	7.12	7.08	0.03	107,669	7.12	7.08		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
yahoo-finance	prm	0.42%	7.12	7.08	0.03	107,669	7.12	7.08	7.09	7.16	2.72		15.08	317.32m	4.00%	0.28	0.47	
ycharts-com	prm	+0.14%	7.09		+0.01					7.16	2.72		14.77	313.87m	4.00%		0.48	
zacks	prm	(0.42%)	7.12		0.03	vol.  107,669	7.12	7.08		7.16	2.72		13.9	315.99 m	3.95	0.28	.51	
advfn	agys	7.38	9.39	8.79	0.645	238307	9.44	8.79										
barchart	agys	+7.44%	9.39	8.79	+0.65	240,856	9.44	8.79	8.74	9.44	4.25		0.00	$216.44 m			-2.44	
barrons	agys	7.38%	9.39	8.79	+0.645	238,307	9.44	8.79				22.79 million		$195.45 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	7.376%	9.390	8.790	0.645	238,307	9.440	8.790		9.44	4.25	22.993mil		215.906mil			-1.130	
boston-com	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
bostonmerchant	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
business-insider	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
chron	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
cio-com	agys	+7.38%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135		216m				
cnn-money	agys	+7.38%	9.39	8.79	+0.65	238,307	9.44	8.79	8.74				nm	$215.9m				
easystockalterts	agys	7.28%	9.39	8.79	+0.64	238307	9.44	8.79	8.75	9.06	4.25						-2.44	
eresearch-fidelity-com	agys	7.38%	9.3900	8.7900	0.6450	238,307	9.4400	8.7900	8.7450	9.0600	4.2500	22,993,000	nm	$201.07m				
finance-abc7-com	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
finance-abc7chicago-com	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
financial-content	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
finapps-forbes-com	agys	7.4%	$9.39	8.79	0.64	238,307	9.44	8.79	8.74	9.06	4.25	23 mil		216 mil	0.0	0.00		
finviz	agys	7.31%	9.39			238,307			8.75	3.64%	120.94%	22.99m		215.88m		0.12	-2.44	
fool	agys	+7.38%	$9.39	$8.79	0.64	235,254	$9.44	$8.79	$8.74	$9.06	$4.25		0.00	$215.91m	2.30%	0.12		
foxbusiness	agys		$9.39		+0.64	238,307			$8.74									
google-finance	agys	(7.38%)	9.39	8.79	+0.65	238,307.00	9.44	8.79		9.44	4.25	22.99m		215.91m			-2.44	
howthemarketworks	agys	7.376%	9.39	8.79	0.645	235,254	9.44	8.79	8.745									
hpcwire	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
insidestocks	agys	+7.44%	9.39	8.79	+0.65	238307	9.44	8.79										
investopedia	agys	+7.31 %	$9.39	8.79	+0.64				8.75									
investorguide	agys	+7.38%	9.39	8.79	+0.645		9.44	8.79		8.31	4.25			215.8m			-2.44	
marketintellisearch	agys	7.44 %	$9.39	$8.79	0.65	229.00k	$9.44	$8.79	$8.74			22.99m	0.00	0.20b	1.37 %		-2.44	
marketwatch	agys	+7.38%	$9.39	open: 8.79	+0.65	7,913	$9.44	$8.79	$8.75	$9.44	$4.25			$195.45m				
minyanville	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
msn-money	agys	+7.38%	9.39	8.79	+0.65	238,307	9.44	8.79	8.75	9.06	4.25	22.99 mil	-3.85	200.73 mil			-2.44	
nasdaq-com	agys	7.38%	$ 9.39	$ 8.79	0.645	238,307	$ 9.44	$ 8.79	$ 8.745	$ 9.06	$ 4.25	23,052,000		$ 216,458,280	1.37 %	$0.120000	$ -2.44	
optimum	agys	+7.38%	9.39 ( 4:30 pm edt)	8.79	+0.65	238,307	9.44	8.79	8.74	9.06	4.25	22.99m		215.9m	1.28	0.12	-2.44	
paidcontent	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
pc-quote	agys	7.43%	9.39	8.79	0.65	238,307	9.44	8.79	8.745	9.06	4.25	21,413,610	-3.58402	201,074,000		0.03		
personal-wealth-biz	agys	+7.38%	9.39	8.79		238,307	9.44	8.79	8.745	8.31	4.25					0.00	-2.44	
predictwallstreet	agys	+7.38%	9.39		+0.65	238,307												
raymond-james	agys	7.38	9.39	8.79	0.65	238,307	9.44	8.79	9.39	9.06	4.25						-2.44	
renewable-energy-world	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
screamingmedia	agys	+7.38%	$	open: 8.79	+0.65	7,913	$9.44	$8.79	$8.75	$9.44	$4.25			$195.45m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+7.38%	last trade: 9.39		change: 0.645													
smartmoney	agys	(7.38%)	9.39	$8.79	0.64	238,307	$9.44	$8.79	$8.74	$9.06	$4.25			201,100	0.00%	$0.03		
stocknod	agys	+7.376%	9.390 usd	8.790	+0.6450	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135						
stockpickr	agys	7.38%	$9.39 0.64 | 7.38%	8.79	0.64	238.31k	9.44	8.79	8.74	9.06	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	7.55%	9.40		+0.66													
streetinsider-com	agys	7.31%	9.39	$8.79	+0.64	238,307	$9.44	$8.79	$8.75	$9.06	$4.25						$-2.44	
thecramerreport	agys		8.745	8.83	+0.015	174710	9.02	8.65										
thestree	agys	7.38%	$9.39	8.79	0.64	238307	9.44	8.79	8.74	-9.06	4.25	2.2993135e7		2.00730069e8				
tickerspy	agys	7.38%	$9.39	8.79	+0.65	238,307	9.44	8.79	8.74	9.06	4.25		-3.6	201.3m	0.00%	$0.03		
tmx-quotemedia	agys	7.38%	9.390	8.790	0.645	238,307	9.440	8.790	8.745	9.060	4.250	22,993,135		215,905,538			-2.44	
updown	agys	7.31%	$9.39	$8.79	$0.64	230,394	$9.44	$8.79	$8.75	$9.06	$4.25	23.05b		$201m				
wallstreetsurvivor	agys	7.38%	9.39	8.79	0.65	235,254	9.44	8.79		9.06	4.25			$201m			-2.44	
yahoo-finance	agys	7.38%	9.39	8.79	0.65	238,307	9.44	8.79	8.74	9.44	4.25			215.85m			-2.44	
ycharts-com	agys	+7.49%	9.40		+0.66					9.06	4.25			216.67m	0.00%		-2.44	
zacks	agys	(7.43%)	9.39		0.65	vol.  238,307	9.44	8.79		9.44	4.25			201.07 m	0.00	0.00	-.75	
advfn	cbg	0.04	23.49	23.69	0.01	4097104	23.94	23.38										
barchart	cbg	+0.04%	23.49	23.69	+0.01	4,097,104	23.94	23.38	23.48	29.88	13.51		28.12	$7.60 b			+0.76	
barrons	cbg	0.04%	23.49	23.69	+0.01	4.095m	23.94	23.38				319.02 million		$8.22 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	0.043%	23.490	23.690	0.010	4,097,104	23.940	23.380		29.88	13.51	324.987mil	30.506	7,633.953mil			0.770	
boston-com	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
bostonmerchant	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
business-insider	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
chron	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
cio-com	cbg	+0.04%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355	32.18	8b				
cnn-money	cbg	+0.04%	23.49	23.69	+0.01	4,097,104	23.94	23.38	23.48				32.2	$7.6b				
easystockalterts	cbg	0.04%	23.49	23.69	+0.01	4097104	23.94	23.38	23.48	29.88	13.51		32.18				0.73	
eresearch-fidelity-com	cbg	0.04%	23.4900	23.6900	0.0100	4,097,104	23.9400	23.3800	23.4800	29.8800	13.5100	324,987,000	34.03	$7.63b				
finance-abc7-com	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
finance-abc7chicago-com	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
financial-content	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
finapps-forbes-com	cbg	0.0%	$23.49	23.69	0.01	4,097,104	23.94	23.38	23.48	29.88	13.51	325 mil	30.9	8 bil	0.0	0.00	0.76	
finviz	cbg	0.04%	23.49			4,097,104			23.48	-21.39%	73.87%	324.99m	34.04	7.63b			0.69	
fool	cbg	+0.04%	$23.49	$23.69	0.01	4,097,104	$23.94	$23.38	$23.48	$29.88	$13.51		31.40	$7.63b				
foxbusiness	cbg		$23.49		+0.01	4,097,104			$23.48									
google-finance	cbg	(0.04%)	23.49	23.69	+0.01	4.10m	23.94	23.38		29.88	13.51	324.99m	33.92	7.63b			0.69	
howthemarketworks	cbg	0.043%	23.49	23.69	0.01	4,094,904	23.94	23.38	23.48									
hpcwire	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
insidestocks	cbg	+0.04%	23.49	23.69	+0.01	4097100	23.94	23.38					price earnings ratio: 27.00					
investopedia	cbg	+0.04 %	$23.49	23.69	+0.01				23.48									
investorguide	cbg	+0.04%	23.49	23.69	+0.01		23.94	23.38		29.88	12.81		31.35	7.436b			0.749	
marketintellisearch	cbg	0.04 %	$23.49	$23.69	0.01	4064.80k	$23.94	$23.38	$23.48			324.99m	34.03	7.63b	0.0 %		0.69	
marketwatch	cbg	+0.04%	$23.49	open: 23.69	+0.01	7,052	$23.94	$23.38	$23.48	$29.88	$13.51		35.05	$8.22b			0.67	
minyanville	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
msn-money	cbg	+0.04%	23.49	23.69	+0.01	4.1 mil	23.94	23.38	23.48	29.88	13.51	324.99 mil	31.74	7.77 bil			0.75	
nasdaq-com	cbg	0.04%	$ 23.49		0.01	4,097,104	$ 23.94	$ 23.38	$ 23.48	$ 29.88	$ 13.51	324,987,000	30.91	$ 7,633,944,630			$ 0.76	
optimum	cbg	+0.04%	23.49 ( 4:15 pm edt)	23.69	+0.01	4,097,104	23.94	23.38	23.48	29.88	13.51	324.99m	32.2	7.6b			0.73	
paidcontent	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
pc-quote	cbg	0.04%	23.49	23.69	0.01	4,097,104	23.94	23.38	23.48	29.88	13.51	324,848,659	31.72973	7,630,695,000				
personal-wealth-biz	cbg	+0.04%	23.49	23.69		4,097,104	23.94	23.38	23.48	29.88	12.81		31.35			0.00	0.749	
predictwallstreet	cbg	+0.04%	23.49		+0.01	4,097,104												
raymond-james	cbg	0.04	23.49	23.69	0.01	4,097,104	23.94	23.38	23.49	29.88	13.51		34.04				0.69	
renewable-energy-world	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
screamingmedia	cbg	+0.04%	$	open: 23.69	+0.01	7,052	$23.94	$23.38	$23.48	$29.88	$13.51		35.05	$8.22b			0.67	
scroli	cbg	0.04%	cbg 23.49	23.69	0.01	3,738,620	23.94	23.38	23.48	29.88	13.51		33.92				0.69	
simple-stock-quotes	cbg	+0.04%	last trade: 23.49		change: 0.010								p/e ratio: 31.35					
smartmoney	cbg	(0.04%)	23.49	$23.69	0.01	4,097,104	$23.94	$23.38	$23.48	$29.88	$13.51			7,630,700	0.00%	$0.00		
stocknod	cbg	+0.0426%	23.49 usd	23.69	+0.0100	4,097,104	23.94	23.38	23.48	29.88	13.51	324,987,355						
stockpickr	cbg	0.04%	$23.49 0.01 | 0.04%	23.69	0.01	4.10m	23.94	23.38	23.48	29.88	13.51							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	0.00%	23.48		0.00													
streetinsider-com	cbg	0.04%	23.49	$23.69	+0.01	4,097,104	$23.94	$23.38	$23.48	$29.88	$13.51		32.18				$0.73	
thecramerreport	cbg		23.48	23.83	-0.42	4670504	24.03	23.47										
thestree	cbg	0.04%	$23.49	23.69	0.01	4097104	23.94	23.38	23.48	-29.88	13.51	3.24987355e8		7.767197785e9				
tickerspy	cbg	0.04%	$23.49	23.69	+0.01	4,097,104	23.94	23.38	23.48	29.88	13.51		31.7	7.6b	0.00%	$0.00		
tmx-quotemedia	cbg	0.04%	23.490	23.690	0.010	4,097,104	23.940	23.380	23.480	29.880	13.510	324,987,355	30.90	7,633,952,969			0.76	
updown	cbg	0.04%	$23.49	$23.69	$0.01	4,086,252	$23.94	$23.38	$23.48	$29.88	$13.51	324.98b	30.63	$7.63b				
wallstreetsurvivor	cbg	0.04%	23.49	23.69	0.01	4,094,904	23.94	23.38		29.88	15.70		30.90	$8b			0.63	
yahoo-finance	cbg	0.04%	23.49	23.69	0.01	4,097,104	23.94	23.38	23.48	29.88	13.51		31.36	7.44b			0.75	
ycharts-com	cbg	+0.00%	23.48		+0.00					29.88	13.51		30.89	7.60b	0.00%		0.76	
zacks	cbg	(0.04%)	23.49		0.01	vol.  4,097,104	23.94	23.38		29.88	13.51		27.62	7.63 b	0.00	0.00	.85	
advfn	rfmd	0.57	6.16	6.14	0.035	5017186	6.37	6.12										
barchart	rfmd	+0.49%	6.16	6.14	+0.03	5,017,086	6.37	6.12	6.13	8.48	3.80		12.40	$1.70 b			+0.44	
barrons	rfmd	0.57%	6.16	6.14	+0.035	5.017m	6.37	6.12				280.39 million		$1.83 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	0.571%	6.160	6.140	0.035	5,017,086	6.370	6.120		8.48	3.80	276.860mil	13.689	1,705.456mil			0.450	
boston-com	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
bostonmerchant	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
business-insider	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
chron	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
cio-com	rfmd	+0.57%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377	14.00	2b				
cnn-money	rfmd	+0.57%	6.16	6.14	+0.035	5,017,086	6.37	6.12	6.13				14.0	$1.7b				
easystockalterts	rfmd	0.49%	6.16	6.14	+0.03	5017086	6.37	6.12	6.13	8.48	3.80		14.00				0.44	
eresearch-fidelity-com	rfmd	0.57%	6.1600	6.1400	0.0350	5,017,086	6.3700	6.1200	6.1250	8.4800	3.8000	276,867,000	13.92	$1.70b				
finance-abc7-com	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
finance-abc7chicago-com	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
financial-content	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
finapps-forbes-com	rfmd	0.6%	$6.16	6.14	0.04	5,017,086	6.37	6.12	6.12	8.48	3.80	277 mil	14.0	2 bil	0.0	0.00	0.44	
finviz	rfmd	0.49%	6.16			5,017,086			6.13	-27.36%	62.11%	276.87m	13.69	1.71b			0.45	
fool	rfmd	+0.57%	$6.16	$6.14	0.04	5,017,086	$6.37	$6.12	$6.13	$8.48	$3.80		14.70	$1.71b				
foxbusiness	rfmd		$6.16		+0.04	5,017,086			$6.12									
google-finance	rfmd	(0.57%)	6.16	6.14	+0.03	5.02m	6.37	6.12		8.48	3.80	276.87m	13.82	1.71b			0.45	
howthemarketworks	rfmd	0.571%	6.16	6.14	0.035	4,971,212	6.37	6.12	6.125									
hpcwire	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
insidestocks	rfmd	+0.49%	6.16	6.14	+0.03	5017000	6.37	6.12					price earnings ratio: 9.94					
investopedia	rfmd	+0.49 %	$6.16	6.14	+0.03				6.13									
investorguide	rfmd	+0.57%	6.16	6.14	+0.035		6.37	6.12		8.48	3.65		13.80	1.705b			0.444	
marketintellisearch	rfmd	0.65 %	$6.16	$6.14	0.04	4928.10k	$6.37	$6.12	$6.12			276.87m	13.62	1.70b	0.0 %		0.45	
marketwatch	rfmd	+0.57%	$6.16	open: 6.14	+0.04	51,469	$6.37	$6.12	$6.13	$8.48	$3.80		13.93	$1.83b			0.44	
minyanville	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
msn-money	rfmd	+0.57%	6.16	6.14	+0.03	5.02 mil	6.37	6.12	6.13	8.48	3.80	276.87 mil	14.00	1.79 bil			0.45	
nasdaq-com	rfmd	0.57%	$ 6.16	$ 6.14	0.035	5,017,086	$ 6.37	$ 6.12	$ 6.125	$ 8.48	$ 3.80	276,120,000	14	$ 1,700,899,200			$ 0.44	
optimum	rfmd	+0.57%	6.16 ( 4:30 pm edt)	6.14	+0.04	5,017,086	6.37	6.12	6.12	8.48	3.80	276.87m	14.0	1.7b			0.44	
paidcontent	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
pc-quote	rfmd	0.65%	6.16	6.14	0.04	5,017,086	6.37	6.12	6.125	8.48	3.80	275,293,896	13.92045	1,695,810,000				
personal-wealth-biz	rfmd	+0.57%	6.16	6.14		5,017,086	6.37	6.12	6.125	8.48	3.65		13.80			0.00	0.444	
predictwallstreet	rfmd	+0.57%	6.16		+0.04	5,017,086												
raymond-james	rfmd	0.57	6.16	6.14	0.04	5,017,086	6.37	6.12	6.16	8.48	3.80		13.39				0.46	
renewable-energy-world	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
screamingmedia	rfmd	+0.57%	$	open: 6.14	+0.04	51,469	$6.37	$6.12	$6.13	$8.48	$3.80		13.93	$1.83b			0.44	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	+0.57%	last trade: 6.16		change: 0.035								p/e ratio: 13.8					
smartmoney	rfmd	(0.57%)	6.16	$6.14	0.04	5,017,086	$6.37	$6.12	$6.12	$8.48	$3.80			1,695,800	0.00%	$0.00		
stocknod	rfmd	+0.5714%	6.160 usd	6.140	+0.0350	5,017,086	6.370	6.120	6.125	8.480	3.800	276,867,377						
stockpickr	rfmd	0.57%	$6.16 0.04 | 0.57%	6.14	0.04	5.02m	6.37	6.12	6.12	8.48	3.80							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	0.57%	6.17		+0.04													
streetinsider-com	rfmd	0.49%	6.16	$6.14	+0.03	5,017,086	$6.37	$6.12	$6.13	$8.48	$3.80		14.00				$0.44	
thecramerreport	rfmd		6.125	6.39	-0.325	4813654	6.4543	6.12										
thestree	rfmd	0.57%	$6.16	6.14	0.04	5017086	6.37	6.12	6.12	-8.48	3.8	2.76859815e8		1.785794582e9				
tickerspy	rfmd	0.57%	$6.16	6.14	+0.04	5,017,086	6.37	6.12	6.12	8.48	3.80		13.9	1.6b	0.00%	$0.00		
tmx-quotemedia	rfmd	0.57%	6.160	6.140	0.035	5,017,086	6.370	6.120	6.125	8.480	3.800	276,859,815	13.90	1,705,456,460			0.44	
updown	rfmd	0.49%	$6.16	$6.14	$0.03	4,965,001	$6.37	$6.12	$6.13	$8.48	$3.80	276.86b	13.32	$1.69b				
wallstreetsurvivor	rfmd	0.57%	6.16	6.14	0.04	4,971,212	6.37	6.12		8.48	4.00		13.90	$2b			0.44	
yahoo-finance	rfmd	0.57%	6.16	6.14	0.04	5,017,086	6.37	6.12	6.13	8.48	3.80		13.87	1.71b			0.44	
ycharts-com	rfmd	+0.65%	6.17		+0.04					8.48	3.80		14.01	1.70b	0.00%		0.44	
zacks	rfmd	(0.65%)	6.16		0.04	vol.  5,017,086	6.37	6.12		8.48	3.80		11.78	1.70 b	0.00	0.00	.52	
advfn	gty	-0.42	25.85	26.08	-0.11	168683	26.25	25.82										
barchart	gty	-0.42%	25.85	26.08	-0.11	168,683	26.25	25.82	25.96	30.66	20.19		15.50	$863.13 m	7.42%	$1.92	+1.73	
barrons	gty	0.42%	25.85	26.08	-0.11	163,380	26.25	25.82				27.95 million		$869.91 million	7.43%	$0.48		
bloomberg	gty	-0.424%	25.850	26.080	-0.110	168,683	26.250	25.820		32.20	21.01	33.394mil	15.206	863.239mil	7.425	0.480 regular cash	1.700	
boston-com	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
bostonmerchant	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
business-insider	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
chron	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
cio-com	gty	-0.42%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175	15.48	863m	7.4	1.92		
cnn-money	gty	-0.42%	25.85	26.08	-0.11	168,683	26.25	25.82	25.96				15.5	$863.2m	7.43%			
easystockalterts	gty	-0.42%	25.85	26.08	-0.11	168683	26.25	25.82	25.96	32.20	21.01		15.48				1.67	
eresearch-fidelity-com	gty	-0.42%	25.8500	26.0800	-0.1100	168,683	26.2500	25.8200	25.9600	32.2000	21.0100	33,394,000	15.54	$866.91m	7.40%	$0.480000		
finance-abc7-com	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
financial-content	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
finapps-forbes-com	gty	-0.4%	$25.85	26.08	-0.11	168,683	26.25	25.82	25.96	32.20	21.01	33 mil	14.9	863 mil	7.4	1.92	1.73	
finviz	gty	-0.42%	25.85			168,683			25.96	-15.67%	28.05%	33.39m	15.12	863.13m		1.92	1.71	
fool	gty	-0.42%	$25.85	$26.08	-0.11	163,380	$26.25	$25.82	$25.96	$32.20	$21.01		15.10	$863.24m	8.90%	1.92		
foxbusiness	gty		$25.85		-0.11	168,683			$25.96									
google-finance	gty	(-0.42%)	25.85	26.08	-0.11	168,683.00	26.25	25.82		32.20	21.01	33.39m	15.09	863.24m	7.43	0.48	1.71	
howthemarketworks	gty	-0.424%	25.85	26.08	-0.11	163,380	26.25	25.82	25.96									
hpcwire	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
insidestocks	gty	-0.42%	25.85	26.08	-0.11	168600	26.25	25.82										
investopedia	gty	-0.42 %	$25.85	26.08	-0.11				25.96									
investorguide	gty	-0.42%	25.85	26.08	-0.11		26.25	25.82		32.20	21.01		15.17	863.2m			1.711	
marketintellisearch	gty	-0.42 %	$25.85	$26.08	-0.11	142.00k	$26.25	$25.82	$25.96			33.39m	15.18	0.87b	7.4 %		1.71	
marketwatch	gty	-0.42%	$25.85	open: 26.08	-0.11	5,303	$26.25	$25.82	$25.96	$32.20	$21.01		16.86	$869.91m	7.43%	0.48	1.53	
minyanville	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
msn-money	gty	-0.42%	25.85	26.08	-0.11	168,683	26.25	25.82	25.96	32.20	21.01	33.39 mil	15.48	864.58 mil	7.42%	1.92	1.76	
nasdaq-com	gty	0.42%	$ 25.85		0.11	168,683	$ 26.25	$ 25.82	$ 25.96	$ 32.20	$ 21.01	33,394,000	14.94	$ 863,234,900	7.4 %	$1.920000	$ 1.73	
optimum	gty	-0.42%	25.85 ( 4:15 pm edt)	26.08	-0.11	168,683	26.25	25.82	25.96	32.20	21.01	33.39m	15.5	863.2m	7.43	1.92	1.67	
paidcontent	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
pc-quote	gty	-0.42%	25.85	26.08	-0.11	168,683	26.25	25.82	25.96	32.20	21.01	33,536,101	15.54491	866,908,000		0.48		
personal-wealth-biz	gty	-0.42%	25.85	26.08	-0.11	168,683	26.25	25.82	25.96	32.20	21.01		15.17		7.40	1.92	1.711	
predictwallstreet	gty	-0.42%	25.85		-0.11	168,683												
raymond-james	gty	-0.42	25.85	26.08	-0.11	168,683	26.25	25.82	25.85	32.20	21.01		15.48				1.67	
renewable-energy-world	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
screamingmedia	gty	-0.42%	$	open: 26.08	-0.11	5,303	$26.25	$25.82	$25.96	$32.20	$21.01		16.86	$869.91m	7.43%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	-0.42%	last trade: 25.85		change: -0.110								p/e ratio: 15.17					
smartmoney	gty	(-0.42%)	25.85	$26.08	-0.11	168,683	$26.25	$25.82	$25.96	$32.20	$21.01			866,900	7.40%	$0.48		
stocknod	gty	-0.4237%	25.85 usd	26.08	-0.1100	168,683	26.25	25.82	25.96	32.20	21.01	33,394,175						
stockpickr	gty	-0.42%	$25.85 -0.11 | -0.42%	26.08	-0.11	168.68k	26.25	25.82	25.96	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	-0.39%	25.86		-0.10													
streetinsider-com	gty	0.42%	25.85	$26.08	-0.11	168,683	$26.25	$25.82	$25.96	$32.20	$21.01		15.48				$1.67	
thecramerreport	gty		25.96	25.84	+0.07	136158	26.33	25.84										
thestree	gty	-0.42%	$25.85	26.08	-0.11	168683	26.25	25.82	25.96	-32.2	21.01	3.3394175e7		8.64575191e8				
tickerspy	gty	-0.42%	$25.85	26.08	-0.11	168,683	26.25	25.82	25.96	32.20	21.01		15.5	866.9m	7.40%	$0.48		
tmx-quotemedia	gty	-0.42%	25.850	26.080	-0.110	168,683	26.250	25.820	25.960	32.200	21.010	33,394,175	15.20	863,239,424	7.427	0.480 usd	1.71	
updown	gty	-0.42%	$25.85	$26.08	-$0.11	163,380	$26.25	$25.82	$25.96	$32.20	$21.01	33.39b	15.16	$867m				
wallstreetsurvivor	gty	-0.42%	25.85	26.08	-0.11	163,380	26.25	25.82		32.20	21.01		15.20	$867m	7.40%	1.91 -	1.85	
yahoo-finance	gty	0.42%	25.85	26.08	0.11	168,683	26.25	25.82	25.96	32.20	21.01		15.11	863.23m	7.40%	1.92	1.71	
ycharts-com	gty	-0.39%	25.86		-0.10					32.20	21.01		15.03	863.47m	7.73%		1.72	
zacks	gty	(-0.42%)	25.85		-0.11	vol.  168,683	26.25	25.82		32.20	21.01		15.55	866.91 m	7.40	1.92	1.67	
advfn	umh	1.30	10.92	10.81	0.14	23246	10.92	10.75										
barchart	umh	+1.30%	10.92	10.81	+0.14	23,246	10.92	10.75	10.78	11.40	8.59		12.61	$153.10 m	6.49%	$0.72	+0.52	
barrons	umh	1.30%	10.92	10.81	+0.14	21,351	10.92	10.75				12.82 million		$159.54 million	6.59%	$0.18		
bloomberg	umh	1.299%	10.920	10.810	0.140	23,246	10.920	10.750		11.93	9.20	14.181mil	19.854	154.858mil	6.612	0.180 regular cash	0.550	
boston-com	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
bostonmerchant	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
business-insider	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
chron	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
cio-com	umh	+1.30%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108	21.00	155m	6.4	0.72		
cnn-money	umh	+1.30%today&rsquo;s change	10.92data as of 4:00pm et	10.81	+0.14	21,351	10.92	10.75	10.78				21.0	$154.9m	6.59%			
easystockalterts	umh	1.30%	10.92	10.81	+0.14	23246	10.92	10.75	10.78	11.93	7.44		21.00				0.52	
eresearch-fidelity-com	umh	1.30%	10.9200	10.8100	0.1400	23,246	10.9200	10.7500	10.7800	11.9300	9.1900	14,181,000	20.73	$152.87m	6.68%	$0.180000		
finance-abc7-com	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
financial-content	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
finapps-forbes-com	umh	1.3%	$10.92	10.81	0.14	23,246	10.92	10.75	10.78	11.93	9.19	14 mil		155 mil	6.6	0.72		
finviz	umh	1.30%	10.92			23,246			10.78	-4.21%	27.11%	14.18m	20.73	152.86m		0.72	0.52	
fool	umh	+1.30%	$10.92	$10.81	0.14	23,246	$10.92	$10.75	$10.78	$11.93	$9.19		21.30	$154.86m	8.90%	0.72		
foxbusiness	umh		$10.92		+0.14	23,246			$10.78									
google-finance	umh	(1.30%)	10.92	10.81	+0.14	23,246.00	10.92	10.75		11.93	9.19	14.18m	21.06	154.86m	6.59	0.18	0.52	
howthemarketworks	umh	1.299%	10.92	10.81	0.14	21,351	10.92	10.75	10.78									
hpcwire	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
insidestocks	umh	+1.30%	10.92	10.81	+0.14	21351	10.92	10.75										
investopedia	umh	+1.30 %	$10.92	10.81	+0.14				10.78									
investorguide	umh	+1.30%	10.92	10.81	+0.14		10.92	10.75		11.93	8.67		20.61	154.9m			0.523	
marketintellisearch	umh	1.3 %	$10.92	$10.81	0.14	24.00k	$10.92	$10.75	$10.78			14.18m	20.73	0.15b	6.68 %		0.52	
marketwatch	umh	+1.30%	$10.92	open: 10.81	+0.14	1,895	$10.92	$10.75	$10.78	$11.93	$9.19		22.11	$159.54m	6.59%	0.18	0.49	
minyanville	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
msn-money	umh	+1.30%	10.92	10.81	+0.14	23,246	10.92	10.75	10.78	11.93	9.19	14.18 mil	21.00	157.41 mil	6.49%	0.72	0.52	
nasdaq-com	umh	1.3%	$ 10.92		0.14	23,246	$ 10.92	$ 10.75	$ 10.78	$ 11.93	$ 9.20	14,181,000	21	$ 154,856,520	6.68 %	$0.720000	$ 0.52	
optimum	umh	+1.30%	10.92 ( 4:15 pm edt)	10.81	+0.14	23,246	10.92	10.75	10.78	11.93	7.44	14.18m	21.0	154.9m	6.59	0.72	0.52	
paidcontent	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
pc-quote	umh	1.30%	10.92	10.81	0.14	23,246	10.92	10.75	10.78	11.93	9.19	13,999,194	20.73077	152,871,000		0.18		
personal-wealth-biz	umh	+1.30%	10.92	10.81		23,246	10.92	10.75	10.78	11.93	8.67		20.61		6.68	0.72	0.523	
predictwallstreet	umh	+1.30%	10.92		+0.14	23,246												
raymond-james	umh	1.30	10.92	10.81	0.14	23,246	10.92	10.75	10.92	11.93	7.44		21.00				0.52	
renewable-energy-world	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
screamingmedia	umh	+1.30%	$	open: 10.81	+0.14	1,895	$10.92	$10.75	$10.78	$11.93	$9.19		22.11	$159.54m	6.59%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	+1.30%	last trade: 10.92		change: 0.140								p/e ratio: 20.61					
smartmoney	umh	(1.30%)	10.92	$10.81	0.14	23,246	$10.92	$10.75	$10.78	$11.93	$9.19			152,900	6.68%	$0.18		
stocknod	umh	+1.299%	10.92 usd	10.81	+0.1400	23,246	10.92	10.75	10.78	11.93	7.440	14,181,108						
stockpickr	umh	1.30%	$10.92 0.14 | 1.30%	10.81	0.14	23.25k	10.92	10.75	10.78	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	1.11%	10.90		+0.12													
streetinsider-com	umh	1.30%	10.92	$10.81	+0.14	23,246	$10.92	$10.75	$10.78	$11.93	$7.44		21.00				$0.52	
thecramerreport	umh		10.78	11.11	-0.32	27070	11.11	10.77										
thestree	umh	1.3%	$10.92	10.81	0.14	23246	10.92	10.75	10.78	-11.93	9.19	1.4181108e7		1.57410299e8				
tickerspy	umh	1.30%	$10.92	10.81	+0.14	21,351	10.92	10.75	10.78	11.93	9.19		20.7	152.8m	6.68%	$0.18		
tmx-quotemedia	umh	1.30%	10.920	10.810	0.140	23,246	10.920	10.750	10.780	11.930	7.440	14,181,108	20.70	154,857,699	6.593	0.180 usd	0.52	
updown	umh	1.30%	$10.92	$10.81	$0.14	21,351	$10.92	$10.75	$10.78	$11.93	$7.44	14.18b	20.56	$153m				
wallstreetsurvivor	umh	1.30%	10.92	10.81	0.14	21,351	10.92	10.75		11.93	9.20		20.70	$153m	6.70%	0.72 -	0.52	
yahoo-finance	umh	1.30%	10.92	10.81	0.14	23,246	10.92	10.75	10.78	11.93	9.19		20.88	154.86m	6.50%	0.72	0.52	
ycharts-com	umh	+1.11%	10.90		+0.12					11.93	7.44		20.96	152.82m	7.02%		0.52	
zacks	umh	(1.30%)	10.92		0.14	vol.  23,246	10.92	10.75		11.93	9.19		12.25	152.87 m	6.68	0.72	.88	
advfn	infi	3.57	9.0	8.75	0.31	78748	9.0	8.74										
barchart	infi	+3.57%	9.00	8.75	+0.31	81,429	9.00	8.74	8.69	9.00	4.42		0.00	$238.50 m			-1.67	
barrons	infi	3.57%	9.00	8.75	+0.31	78,748	9.00	8.74				26.32 million		$214.13 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	3.567%	9.000	8.750	0.310	78,748	9.000	8.740		9.00	4.42	26.546mil		238.913mil			-1.340	
boston-com	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
bostonmerchant	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
business-insider	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
chron	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
cio-com	infi	+3.57%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911		239m				
cnn-money	infi	+3.57%	9.00	8.75	+0.31	78,748	9.00	8.74	8.69				nm	$238.9m				
easystockalterts	infi	3.54%	9.00	8.75	+0.31	78748	9.00	8.74	8.69	8.75	4.42						-1.64	
eresearch-fidelity-com	infi	3.57%	9.0000	8.7500	0.3100	78,748	9.0000	8.7400	8.6900	8.7500	4.4200	26,546,000	nm	$230.68m				
finance-abc7-com	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
finance-abc7chicago-com	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
financial-content	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
finapps-forbes-com	infi	3.6%	$9.00	8.75	0.31	78,748	9.00	8.74	8.69	8.75	4.42	27 mil		239 mil	0.0	0.00	-1.67	
finviz	infi	3.57%	9.00			78,748			8.69	2.86%	103.62%	26.55m		238.95m			-1.64	
fool	infi	+3.57%	$9.00	$8.75	0.31	75,578	$9.00	$8.74	$8.69	$8.75	$4.42		0.00	$238.91m				
foxbusiness	infi		$9.00		+0.31	78,748			$8.69									
google-finance	infi	(3.57%)	9.00	8.75	+0.31	78,748.00	9.00	8.74		9.00	4.42	26.55m		238.91m			-1.64	
howthemarketworks	infi	3.567%	9	8.75	0.31	75,578	9	8.74	8.69									
hpcwire	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
insidestocks	infi	+3.57%	9.00	8.75	+0.31	78748	9.00	8.74										
investopedia	infi	+3.57 %	$9.00	8.75	+0.31				8.69									
investorguide	infi	+3.57%	9.00	8.75	+0.31		9.00	8.74		8.75	4.42			238.9m			-1.637	
marketintellisearch	infi	3.57 %	$9.00	$8.82	0.31	67.40k	$9.00	$8.74	$8.69			26.55m	0.00	0.23b	0.0 %		-1.64	
marketwatch	infi	+3.57%	$9.00	open: 8.75	+0.31	3,270	$9.00	$8.74	$8.69	$9.00	$4.42			$214.13m				
minyanville	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
msn-money	infi	+3.57%	9.00	8.75	+0.31	78,748	9.00	8.74	8.69	8.75	4.42	26.55 mil	-5.49	211.04 mil			-1.64	
nasdaq-com	infi	3.57%	$ 9	$ 8.75	0.31	78,748	$ 9	$ 8.74	$ 8.69	$ 8.75	$ 4.42	26,546,000		$ 238,914,000			$ -1.67	
optimum	infi	+3.57%	9.00 ( 4:30 pm edt)	8.75	+0.31	78,748	9.00	8.74	8.69	8.75	4.42	26.55m		238.9m			-1.64	
paidcontent	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
pc-quote	infi	3.57%	9.0	8.75	0.31	78,748	9.0	8.74	8.69	8.75	4.42	25,683,778	-5.29878	231,154,000				
personal-wealth-biz	infi	+3.57%	9.00	8.82		78,748	9.00	8.74	8.69	8.75	4.42					0.00	-1.637	
predictwallstreet	infi	+3.57%	9.00		+0.31	78,748												
raymond-james	infi	3.57	9.00	8.75	0.31	78,748	9.00	8.74	9.00	8.75	4.42						-1.65	
renewable-energy-world	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
screamingmedia	infi	+3.57%	$	open: 8.75	+0.31	3,270	$9.00	$8.74	$8.69	$9.00	$4.42			$214.13m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+3.57%	last trade: 9.00		change: 0.310													
smartmoney	infi	(3.57%)	9.00	$8.75	0.31	78,748	$9.00	$8.74	$8.69	$8.75	$4.42			230,700	0.00%	$0.00		
stocknod	infi	+3.567%	9.000 usd	8.750	+0.3100	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911						
stockpickr	infi	3.57%	$9.00 0.31 | 3.57%	8.75	0.31	78.75k	9.00	8.74	8.69	8.75	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	3.34%	8.98		+0.29													
streetinsider-com	infi	3.57%	9.00	$8.75	+0.31	78,748	$9.00	$8.74	$8.69	$8.75	$4.42						$-1.64	
thecramerreport	infi		8.69	7.96	+0.74	98223	8.75	7.95										
thestree	infi	3.57%	$9.0	8.75	0.31	78748	9.0	8.74	8.69	-8.75	4.42	2.6545911e7		2.11039992e8				
tickerspy	infi	3.57%	$9.00	8.75	+0.31	78,748	9.00	8.74	8.69	8.75	4.42		-5.3	230.6m	0.00%	$0.00		
tmx-quotemedia	infi	3.57%	9.000	8.750	0.310	78,748	9.000	8.740	8.690	8.750	4.420	26,545,911		238,913,199			-1.64	
updown	infi	3.57%	$9.00	$8.75	$0.31	75,478	$9.00	$8.74	$8.69	$8.75	$4.42	26.54b		$231m				
wallstreetsurvivor	infi	3.57%	9.00	8.75	0.31	75,578	9.00	8.74		8.75	4.42			$231m			-1.86	
yahoo-finance	infi	3.57%	9.00	8.82	0.31	78,748	9.00	8.74	8.69	9.00	4.42			238.90m			-1.64	
ycharts-com	infi	+3.34%	8.98		+0.29					8.75	4.42			237.97m	0.00%		-1.64	
zacks	infi	(3.57%)	9.00		0.31	vol.  78,748	9.00	8.74		9.00	4.42			231.15 m	0.00	0.00	-1.7	
advfn	rtec	0.87	10.44	10.42	0.09	211041	10.64	10.33										
barchart	rtec	+0.87%	10.44	10.42	+0.09	211,041	10.64	10.33	10.35	12.75	7.01		9.74	$328.23 m			+1.00	
barrons	rtec	0.87%	10.44	10.42	+0.09	211,041	10.64	10.33				31.49 million		$338.04 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	0.870%	10.440	10.420	0.090	211,041	10.640	10.330		12.75	7.01	31.652mil	9.667	330.446mil			1.080	
boston-com	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
bostonmerchant	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
business-insider	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
chron	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
cio-com	rtec	+0.87%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954	10.44	330m				
cnn-money	rtec	+0.87%	10.44	10.42	+0.09	211,041	10.64	10.33	10.35				10.4	$330.4m				
easystockalterts	rtec	0.86%	10.44	10.42	+0.09	211041	10.64	10.33	10.35	12.75	7.01		10.44				1.00	
eresearch-fidelity-com	rtec	0.87%	10.4400	10.4200	0.0900	211,041	10.6400	10.3300	10.3500	12.7500	7.0100	31,652,000	10.35	$327.60m				
finance-abc7-com	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
financial-content	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	0.9%	$10.44	10.42	0.09	211,041	10.64	10.33	10.35	12.75	7.01	32 mil	10.4	330 mil	0.0	0.00	1.00	
finviz	rtec	0.87%	10.44			211,041			10.35	-18.12%	48.93%	31.65m	10.35	327.58m			1.00	
fool	rtec	+0.87%	$10.44	$10.42	0.09	205,657	$10.64	$10.33	$10.35	$12.75	$7.01		10.50	$330.45m				
foxbusiness	rtec		$10.44		+0.09	211,041			$10.35									
google-finance	rtec	(0.87%)	10.44	10.42	+0.09	211,041.00	10.64	10.33		12.75	7.01	31.65m	10.42	330.45m			1.00	
howthemarketworks	rtec	0.87%	10.44	10.42	0.09	205,457	10.64	10.33	10.35									
hpcwire	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
insidestocks	rtec	+0.87%	10.44	10.42	+0.09	211041	10.64	10.33					price earnings ratio: 8.77					
investopedia	rtec	+0.87 %	$10.44	10.42	+0.09				10.35									
investorguide	rtec	+0.87%	10.44	10.50	+0.09		10.64	10.33		12.75	7.01		10.37	330.4m			0.998	
marketintellisearch	rtec	0.87 %	$10.44	$10.50	0.09	204.10k	$10.64	$10.33	$10.35			31.65m	10.35	0.33b	0.0 %		1.00	
marketwatch	rtec	+0.87%	$10.44	open: 10.42	+0.09	5,384	$10.64	$10.33	$10.35	$12.75	$7.01		10.56	$338.04m			0.99	
minyanville	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
msn-money	rtec	+0.87%	10.44	10.42	+0.09	211,041	10.64	10.33	10.35	12.75	7.01	31.65 mil	10.44	332.98 mil			1.00	
nasdaq-com	rtec	0.87%	$ 10.44	$ 10.42	0.09	211,041	$ 10.64	$ 10.33	$ 10.35	$ 12.75	$ 7.01	31,652,000	10.44	$ 330,446,880			$ 1	
optimum	rtec	+0.87%	10.44 ( 4:30 pm edt)	10.42	+0.09	211,041	10.64	10.33	10.35	12.75	7.01	31.65m	10.4	330.4m			1.00	
paidcontent	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
pc-quote	rtec	0.87%	10.44	10.42	0.09	211,041	10.64	10.33	10.35	12.75	7.01	31,379,138	10.35	327,598,000				
personal-wealth-biz	rtec	+0.87%	10.44	10.50		211,041	10.64	10.33	10.35	12.75	7.01		10.37			0.00	0.998	
predictwallstreet	rtec	+0.87%	10.44		+0.09	211,041												
raymond-james	rtec	0.87	10.44	10.42	0.09	211,041	10.64	10.33	10.44	12.75	7.01		10.44				1.00	
renewable-energy-world	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
screamingmedia	rtec	+0.87%	$	open: 10.42	+0.09	5,384	$10.64	$10.33	$10.35	$12.75	$7.01		10.56	$338.04m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	+0.87%	last trade: 10.44		change: 0.090								p/e ratio: 10.37					
smartmoney	rtec	(0.87%)	10.44	$10.42	0.09	211,041	$10.64	$10.33	$10.35	$12.75	$7.01			327,600	0.00%	$0.00		
stocknod	rtec	+0.8696%	10.44 usd	10.42	+0.0900	211,041	10.64	10.33	10.35	12.75	7.010	31,651,954						
stockpickr	rtec	0.87%	$10.44 0.09 | 0.87%	10.42	0.09	211.04k	10.64	10.33	10.35	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	0.87%	10.44		+0.09													
streetinsider-com	rtec	0.87%	10.44	$10.42	+0.09	211,041	$10.64	$10.33	$10.35	$12.75	$7.01		10.44				$1.00	
thecramerreport	rtec		10.35	10.44	-0.17	239146	10.55	10.15										
thestree	rtec	0.87%	$10.44	10.42	0.09	211041	10.64	10.33	10.35	-12.75	7.01	3.1651954e7		3.32978556e8				
tickerspy	rtec	0.87%	$10.44	10.42	+0.09	211,041	10.64	10.33	10.35	12.75	7.01		10.3	327.5m	0.00%	$0.00		
tmx-quotemedia	rtec	0.87%	10.440	10.420	0.090	211,041	10.640	10.330	10.350	12.750	7.010	31,651,954	10.40	330,446,400			1.00	
updown	rtec	0.87%	$10.44	$10.42	$0.09	205,657	$10.64	$10.33	$10.35	$12.75	$7.01	31.65b	10.25	$328m				
wallstreetsurvivor	rtec	0.87%	10.44	10.42	0.09	205,457	10.64	10.33		12.75	7.01		10.40	$328m			0.86	
yahoo-finance	rtec	0.87%	10.44	10.50	0.09	211,041	10.64	10.33	10.35	12.75	7.01		10.46	330.44m			1.00	
ycharts-com	rtec	+0.87%	10.44		+0.09					12.75	7.01		10.44	328.23m	0.00%		1.00	
zacks	rtec	(0.87%)	10.44		0.09	vol.  211,041	10.64	10.33		12.75	7.01		9.58	327.60 m	0.00	0.00	1.08	
advfn	ttec	0.74	21.86	21.68	0.16	154111	22.1	20.91										
barchart	ttec	+0.74%	21.86	21.68	+0.16	154,111	22.10	20.91	21.70	23.46	12.62		22.10	$1.25 b			+0.78	
barrons	ttec	0.74%	21.86	21.68	+0.16	154,111	22.10	20.91				61.79 million		$1.26 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	0.737%	21.860	21.680	0.160	154,111	22.100	20.910		23.46	12.62	56.732mil	22.306	1,240.152mil			0.980	
boston-com	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
bostonmerchant	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
business-insider	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
chron	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
cio-com	ttec	+0.74%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554	27.67	1b				
cnn-money	ttec	+0.74%	21.86	21.68	+0.16	149,743	22.10	20.91	21.70				27.7	$1.2b				
easystockalterts	ttec	0.74%	21.86	21.68	+0.16	154111	22.10	20.91	21.70	23.46	12.62		27.67				0.79	
eresearch-fidelity-com	ttec	0.74%	21.8600	21.6800	0.1600	154,111	22.1000	20.9100	21.7000	23.4600	12.6200	56,732,000	27.82	$1.23b				
finance-abc7-com	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
financial-content	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	0.7%	$21.86	21.68	0.16	154,111	22.10	20.91	21.70	23.46	12.62	57 mil	28.0	1 bil	0.0	0.00	0.78	
finviz	ttec	0.74%	21.86			154,111			21.70	-6.82%	73.22%	56.73m	28.18	1.23b			0.77	
fool	ttec	+0.74%	$21.86	$21.68	0.16	149,743	$22.10	$20.91	$21.70	$23.46	$12.62		28.00	$1.24b				
foxbusiness	ttec		$21.86		+0.16	154,111			$21.70									
google-finance	ttec	(0.74%)	21.86	21.68	+0.16	154,111.00	22.10	20.91		23.46	12.62	56.73m	28.25	1.24b			0.77	
howthemarketworks	ttec	0.737%	21.86	21.68	0.16	149,643	22.1	20.91	21.7									
hpcwire	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
insidestocks	ttec	+0.74%	21.86	21.68	+0.16	154111	22.10	20.91					price earnings ratio: 19.87					
investopedia	ttec	+0.74 %	$21.86	21.68	+0.16				21.70									
investorguide	ttec	+0.74%	21.86	21.71	+0.16		22.10	20.91		23.46	12.17		27.82	1.240b			0.78	
marketintellisearch	ttec	0.74 %	$21.86	$21.71	0.16	148.90k	$22.10	$20.91	$21.70			56.73m	28.18	1.23b	0.0 %		0.77	
marketwatch	ttec	+0.74%	$21.86	open: 21.68	+0.16	4,368	$22.10	$20.91	$21.70	$23.46	$12.62		27.31	$1.26b			0.80	
minyanville	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
msn-money	ttec	+0.74%	21.86	21.68	+0.16	154,111	22.10	20.91	21.70	23.46	12.62	56.73 mil	28.03	1.25 bil			0.77	
nasdaq-com	ttec	0.74%	$ 21.86	$ 21.68	0.16	154,111	$ 22.10	$ 20.91	$ 21.70	$ 23.46	$ 12.62	56,732,000	28.03	$ 1,240,161,520			$ 0.78	
optimum	ttec	+0.74%	21.86 ( 4:30 pm edt)	21.68	+0.16	154,111	22.10	20.91	21.70	23.46	12.62	56.73m	27.7	1.2b			0.79	
paidcontent	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
pc-quote	ttec	0.74%	21.86	21.68	0.16	154,111	22.1	20.91	21.7	23.46	12.62	56,316,761	27.82051	1,231,084,000				
personal-wealth-biz	ttec	+0.74%	21.86	21.71		154,111	22.10	20.91	21.70	23.46	12.17		27.82			0.00	0.78	
predictwallstreet	ttec	+0.74%	21.86		+0.16	154,111												
raymond-james	ttec	0.74	21.86	21.68	0.16	154,111	22.10	20.91	21.86	23.46	12.62		27.67				0.79	
renewable-energy-world	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
screamingmedia	ttec	+0.74%	$	open: 21.68	+0.16	4,368	$22.10	$20.91	$21.70	$23.46	$12.62		27.31	$1.26b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	+0.74%	last trade: 21.86		change: 0.160								p/e ratio: 27.82					
smartmoney	ttec	(0.74%)	21.86	$21.68	0.16	154,111	$22.10	$20.91	$21.70	$23.46	$12.62			1,231,100	0.00%	$0.00		
stocknod	ttec	+0.7373%	21.86 usd	21.68	+0.1600	154,111	22.10	20.91	21.70	23.46	12.62	56,731,554						
stockpickr	ttec	0.74%	$21.86 0.16 | 0.74%	21.68	0.16	154.11k	22.10	20.91	21.70	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	0.74%	21.86		+0.16													
streetinsider-com	ttec	0.74%	21.86	$21.68	+0.16	154,111	$22.10	$20.91	$21.70	$23.46	$12.62		27.67				$0.79	
thecramerreport	ttec		21.70	22.04	-0.40	157774	22.24	21.6701										
thestree	ttec	0.74%	$21.86	21.68	0.16	154111	22.1	20.91	21.7	-23.46	12.62	5.6731554e7		1.253767343e9				
tickerspy	ttec	0.74%	$21.86	21.68	+0.16	154,111	22.10	20.91	21.70	23.46	12.62		27.8	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	0.74%	21.860	21.680	0.160	154,111	22.100	20.910	21.700	23.460	12.620	56,731,554	27.50	1,240,151,770			0.79	
updown	ttec	0.74%	$21.86	$21.68	$0.16	149,743	$22.10	$20.91	$21.70	$23.46	$12.62	56.73b	27.29	$1.23b				
wallstreetsurvivor	ttec	0.74%	21.86	21.68	0.16	149,643	22.10	20.91		23.46	12.62		27.50	$1b			0.81	
yahoo-finance	ttec	0.74%	21.86	21.71	0.16	154,111	22.10	20.91	21.70	23.46	12.62		28.03	1.24b			0.78	
ycharts-com	ttec	+0.74%	21.86		+0.16					23.46	12.62		28.03	1.25b	0.00%		0.78	
zacks	ttec	(0.74%)	21.86		0.16	vol.  154,111	22.10	20.91		23.46	12.62		21.7	1.23 b	0.00	0.00	1	
advfn	fwrd	0.09	34.62	34.72	0.03	139456	35.46	34.25										
barchart	fwrd	+0.09%	34.62	34.72	+0.03	149,626	35.46	34.25	34.59	36.32	22.23		27.55	$1.01 b	0.81%	$0.28	+1.26	
barrons	fwrd	0.09%	34.62	34.72	+0.03	139,456	35.46	34.25				29.11 million		$1.05 billion	0.81%	$0.07		
bloomberg	fwrd	0.087%	34.620	34.720	0.030	139,456	35.460	34.250		36.32	22.39	29.376mil	27.476	1,017.012mil	0.809	0.070 regular cash	1.260	
boston-com	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
bostonmerchant	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
business-insider	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
chron	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
cio-com	fwrd	+0.09%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443	27.48	1b	0.8	0.28		
cnn-money	fwrd	+0.09%	34.62	34.72	+0.03	139,456	35.46	34.25	34.59				27.5	$1.0b	0.81%			
easystockalterts	fwrd	0.09%	34.62	34.72	+0.03	139456	35.46	34.25	34.59	36.32	22.39		27.48				1.26	
eresearch-fidelity-com	fwrd	0.09%	34.6200	34.7200	0.0300	139,456	35.4600	34.2500	34.5900	36.3200	22.3900	29,376,000	27.45	$1.02b	0.81%	$0.070000		
finance-abc7-com	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
financial-content	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	0.1%	$34.62	34.72	0.03	139,456	35.46	34.25	34.59	36.32	22.39	29 mil	27.5	1 bil	0.8	0.28	1.26	
finviz	fwrd	0.09%	34.62			139,456			34.59	-4.68%	55.73%	29.38m	27.67	1.02b		0.28	1.25	
fool	fwrd	+0.09%	$34.62	$34.72	0.03	139,456	$35.46	$34.25	$34.59	$36.32	$22.39		27.50	$1.02b	1.20%	0.28		
foxbusiness	fwrd		$34.62		+0.03	139,556			$34.59									
google-finance	fwrd	(0.09%)	34.62	34.72	+0.03	139,456.00	35.46	34.25		36.32	22.39	29.38m	27.70	1.02b	0.81	0.07	1.25	
howthemarketworks	fwrd	0.087%	34.62	34.72	0.03	134,414	35.46	34.25	34.59									
hpcwire	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
insidestocks	fwrd	+0.09%	34.62	34.72	+0.03	139556	35.46	34.25					price earnings ratio: 27.48					
investopedia	fwrd	+0.09 %	$34.62	34.72	+0.03				34.59									
investorguide	fwrd	+0.09%	34.62	34.95	+0.03		35.46	34.25		35.03	22.39		27.69	1.017b			1.249	
marketintellisearch	fwrd	0.09 %	$34.62	$34.95	0.03	133.80k	$35.46	$34.25	$34.59			29.38m	27.67	1.02b	0.81 %		1.25	
marketwatch	fwrd	+0.09%	$34.60	open: 34.72	+0.03	5,142	$35.46	$34.25	$34.59	$36.32	$22.39		27.87	$1.05b	0.81%	0.07	1.24	
minyanville	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
msn-money	fwrd	+0.09%	34.62	34.72	+0.03	139,456	35.46	34.25	34.59	36.32	22.39	29.38 mil	27.70	1.02 bil	0.81%	0.28	1.25	
nasdaq-com	fwrd	0.09%	$ 34.62	$ 34.72	0.03	139,456	$ 35.46	$ 34.25	$ 34.59	$ 36.32	$ 22.39	29,376,000	27.48	$ 1,016,997,120	0.81 %	$0.280000	$ 1.26	
optimum	fwrd	+0.09%	34.62 ( 4:30 pm edt)	34.72	+0.03	139,456	35.46	34.25	34.59	36.32	22.39	29.38m	27.5	1.0b	0.81	0.28	1.26	
paidcontent	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
pc-quote	fwrd	0.09%	34.62	34.72	0.03	139,456	35.46	34.25	34.59	36.32	22.39	29,350,543	27.672	1,016,116,000		0.07		
personal-wealth-biz	fwrd	+0.09%	34.62	34.95		139,556	35.46	34.25	34.59	35.03	22.39		27.69		0.81	0.28	1.249	
predictwallstreet	fwrd	+0.09%	34.62		+0.03	139,456												
raymond-james	fwrd	0.09	34.62	34.72	0.03	139,456	35.46	34.25	34.62	36.32	22.39		27.48				1.26	
renewable-energy-world	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
screamingmedia	fwrd	+0.09%	$	open: 34.72	+0.03	5,142	$35.46	$34.25	$34.59	$36.32	$22.39		27.87	$1.05b	0.81%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	+0.09%	last trade: 34.62		change: 0.030								p/e ratio: 27.69					
smartmoney	fwrd	(0.09%)	34.62	$34.72	0.03	139,456	$35.46	$34.25	$34.59	$36.32	$22.39			1,016,100	0.81%	$0.07		
stocknod	fwrd	+0.0867%	34.62 usd	34.72	+0.0300	139,456	35.46	34.25	34.59	36.32	22.39	29,376,443						
stockpickr	fwrd	0.09%	$34.62 0.03 | 0.09%	34.72	0.03	139.46k	35.46	34.25	34.59	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	0.06%	34.61		+0.02													
streetinsider-com	fwrd	0.09%	34.62	$34.72	+0.03	139,456	$35.46	$34.25	$34.59	$36.32	$22.39		27.48				$1.26	
thecramerreport	fwrd		34.59	34.61	-0.12	80655	35.14	34.51										
thestree	fwrd	0.09%	$34.62	34.72	0.03	139456	35.46	34.25	34.59	-36.32	22.39	2.9376443e7		1.019656337e9				
tickerspy	fwrd	0.09%	$34.62	34.72	+0.03	139,456	35.46	34.25	34.59	36.32	22.39		27.7	1.0b	0.81%	$0.07		
tmx-quotemedia	fwrd	0.09%	34.620	34.720	0.030	139,556	35.460	34.250	34.590	36.320	22.390	29,376,443	27.50	1,017,012,457	0.809	0.070 usd	1.26	
updown	fwrd	0.09%	$34.62	$34.72	$0.03	134,414	$35.46	$34.25	$34.59	$36.32	$22.39	29.37b	27.52	$1.01b				
wallstreetsurvivor	fwrd	0.09%	34.62	34.72	0.03	134,414	35.46	34.25		36.32	22.39		27.50	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	0.09%	34.62	34.95	0.03	139,456	35.46	34.25	34.59	36.32	22.39		27.72	1.02b	0.80%	0.28	1.25	
ycharts-com	fwrd	+0.06%	34.61		+0.02					36.32	22.39		27.69	1.01b	0.90%		1.25	
zacks	fwrd	(0.09%)	34.62		0.03	vol.  139,456	35.46	34.25		36.32	22.39		27.45	1.02 b	0.81	0.28	1.26	
advfn	sam	1.45	90.76	89.89	1.3	43781	90.9	89.36										
barchart	sam	+1.45%	90.76	90.00	+1.30	43,781	90.90	89.36	89.46	100.93	60.95		26.64	$845.88 m			+3.37	
barrons	sam	1.45%	90.76	89.89	+1.30	42,369	90.90	89.36				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	1.453%	90.760	89.890	1.300	43,781	90.900	89.360		100.93	60.95	9.290mil	26.773	1,215.924mil			3.390	
boston-com	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
bostonmerchant	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
business-insider	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
chron	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
cio-com	sam	+1.45%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775	26.93	843m				
cnn-money	sam	+1.45%today&rsquo;s change	90.76data as of 4:01pm et	90.00	+1.30	42,369	90.90	89.36	89.46				26.9	$843.2m				
easystockalterts	sam	1.45%	90.76	89.89	+1.30	43781	90.90	89.36	89.46	100.93	60.95		26.93				3.37	
eresearch-fidelity-com	sam	1.45%	90.7600	89.8900	1.3000	43,781	90.9000	89.3600	89.4600	100.9290	60.9500	13,397,000	26.55	$1.20b				
finance-abc7-com	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
financial-content	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
finapps-forbes-com	sam	1.5%	$90.76	89.89	1.30	43,781	90.90	89.36	89.46	100.92	60.95	9 mil	26.9	843 mil	0.0	0.00	3.37	
finviz	sam	1.45%	90.76			43,781			89.46	-10.08%	48.91%	13.40m	26.93	1.22b			3.37	
fool	sam	+1.45%	$90.76	$89.89	1.30	43,781	$90.90	$89.36	$89.46	$100.93	$60.95		26.60	$1.22b				
foxbusiness	sam		$90.76		+1.30	43,781			$89.46									
google-finance	sam	(1.45%)	90.76	89.89	+1.30	43,781.00	90.90	89.36		100.93	60.95	13.40m	26.91	1.22b			3.37	
howthemarketworks	sam	1.453%	90.76	89.89	1.3	42,369	90.9	89.36	89.46									
hpcwire	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
insidestocks	sam	+1.45%	90.76	90.00	+1.30	42369	90.90	89.36					price earnings ratio: 26.93					
investopedia	sam	+1.45 %	$90.76	89.89	+1.30				89.46									
investorguide	sam	+1.45%	90.76	89.89	+1.30		90.90	89.36		100.93	60.95		26.52	1.205b			3.373	
marketintellisearch	sam	1.45 %	$90.76	$89.89	1.30	42.40k	$90.90	$89.36	$89.46			13.40m	26.55	1.20b	0.0 %		3.37	
marketwatch	sam	+1.45%	$90.76	open: 89.89	+1.30	1,412	$90.90	$89.36	$89.46	$100.93	$60.95		26.57	$1.21b			3.42	
minyanville	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
msn-money	sam	+1.45%	90.76	89.89	+1.30	43,781	90.90	89.36	89.46	100.93	60.95	13.40 mil	27.01	1.2 bil			3.37	
nasdaq-com	sam	1.45%	$ 90.76		1.30	43,781	$ 90.90	$ 89.36	$ 89.46	$ 100.929	$ 60.95	9,290,000	26.93	$ 843,160,400			$ 3.37	
optimum	sam	+1.45%	90.76 ( 4:15 pm edt)	89.89	+1.30	43,781	90.90	89.36	89.46	100.93	60.95	9.29m	26.9	843.1m			3.37	
paidcontent	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
pc-quote	sam	1.45%	90.76	89.89	1.30	43,781	90.9	89.36	89.46	100.93	60.95	9,156,935	26.625	831,083,000				
personal-wealth-biz	sam	+1.45%	90.76	89.89		43,781	90.90	89.36	89.46	100.93	60.95		26.52			0.00	3.373	
predictwallstreet	sam	+1.45%	90.76		+1.30	43,781												
raymond-james	sam	1.45	90.76	89.89	1.30	43,781	90.90	89.36	90.76	100.93	60.95		25.64				3.54	
renewable-energy-world	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
screamingmedia	sam	+1.45%	$	open: 89.89	+1.30	1,412	$90.90	$89.36	$89.46	$100.93	$60.95		26.57	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	+1.45%	last trade: 90.76		change: 1.300								p/e ratio: 26.52					
smartmoney	sam	(1.45%)	90.76	$89.89	1.30	43,781	$90.90	$89.36	$89.46	$100.93	$60.95			831,100	0.00%	$0.00		
stocknod	sam	+1.453%	90.76 usd	89.89	+1.300	43,781	90.90	89.36	89.46	100.93	60.95	9,289,775						
stockpickr	sam	1.45%	$90.76 1.30 | 1.45%	89.89	1.30	43.78k	90.90	89.36	89.46	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	1.26%	90.59		+1.13													
streetinsider-com	sam	1.45%	90.76	$89.89	+1.30	43,781	$90.90	$89.36	$89.46	$100.93	$60.95		26.93				$3.37	
thecramerreport	sam		89.46	89.29	-0.33	67157	89.95	88.16										
thestree	sam	1.45%	$90.76	89.89	1.3	43781	90.9	89.36	89.46	-100.93	60.95	1.339713e7		8.34128897e8				
tickerspy	sam	1.45%	$90.76	89.89	+1.30	43,781	90.90	89.36	89.46	100.93	60.95		26.6	1.1b	0.00%	$0.00		
tmx-quotemedia	sam	1.45%	90.760	89.890	1.300	43,781	90.900	89.360	89.460	100.929	60.950	13,397,130	26.50	1,215,923,519			3.37	
updown	sam	1.45%	$90.76	$89.89	$1.30	42,369	$90.90	$89.36	$89.46	$100.93	$60.95	13.39b	25.22	$1.19b				
wallstreetsurvivor	sam	1.45%	90.76	89.89	1.30	42,369	90.90	89.36		100.93	60.95		26.50	$831m			3.52	
yahoo-finance	sam	1.45%	90.76	89.89	1.30	43,781	90.90	89.36	89.46	100.93	60.95		26.91	1.20b			3.37	
ycharts-com	sam	+1.26%	90.59		+1.13					100.93	60.95		26.96	844.30m	0.00%		3.36	
zacks	sam	(1.45%)	90.76		1.30	vol.  43,781	90.90	89.36		100.93	60.95		26.55	831.08 m	0.00	0.00	3.37	
advfn	brc	1.53	33.18	32.89	0.5	266115	33.58	32.89										
barchart	brc	+1.53%	33.18	32.89	+0.50	266,115	33.58	32.89	32.68	38.52	23.75		15.72	$1.75 b	2.22%	$0.72	+1.91	
barrons	brc	1.53%	33.18	32.89	+0.50	257,989	33.58	32.89				52.95 million		$1.75 billion	2.17%	$0.18		
bloomberg	brc	1.530%	33.180	32.890	0.500	266,115	33.580	32.890		38.73	24.28	49.279mil	15.876	1,748.106mil	2.171	0.180 regular cash	2.090	
boston-com	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
bostonmerchant	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
business-insider	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
chron	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
cio-com	brc	+1.53%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752	17.37	2b	2.2	0.72		
cnn-money	brc	+1.53%	33.18	32.90	+0.50	266,115	33.58	32.89	32.68				17.4	$1.6b	2.17%			
easystockalterts	brc	1.52%	33.18	32.89	+0.50	266115	33.58	32.89	32.68	38.73	24.28		17.37				1.91	
eresearch-fidelity-com	brc	1.53%	33.1800	32.8900	0.5000	266,115	33.5800	32.8900	32.6800	38.7300	24.2800	52,817,000	17.11	$1.73b	2.20%	$0.180000		
finance-abc7-com	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
finance-abc7chicago-com	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
financial-content	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
finapps-forbes-com	brc	1.5%	$33.18	32.89	0.50	266,115	33.58	32.89	32.68	38.73	24.28	53 mil	17.4	2 bil	2.2	0.72	1.91	
finviz	brc	1.53%	33.18			266,115			32.68	-13.85%	39.68%	52.82m	17.65	1.75b		0.72	1.88	
fool	brc	+1.53%	$33.18	$32.89	0.50	266,115	$33.58	$32.89	$32.68	$38.73	$24.28		17.40	$1.75b	2.50%	0.72		
foxbusiness	brc		$33.18		+0.50	266,115			$32.68									
google-finance	brc	(1.53%)	33.18	32.89	+0.50	266,115.00	33.58	32.89		38.73	24.28	52.82m	17.66	1.75b	2.17	0.18	1.88	
howthemarketworks	brc	1.53%	33.18	32.89	0.5	257,989	33.58	32.89	32.68									
hpcwire	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
insidestocks	brc	+1.53%	33.18	32.89	+0.50	257989	33.58	32.89					price earnings ratio: 16.03					
investopedia	brc	+1.53 %	$33.18	32.89	+0.50				32.68									
investorguide	brc	+1.53%	33.18	32.89	+0.50		33.58	32.89		38.73	24.28		17.21	1.752b			1.899	
marketintellisearch	brc	1.53 %	$33.18	$32.89	0.50	241.60k	$33.58	$32.89	$32.68			52.82m	17.38	1.73b	2.2 %		1.88	
marketwatch	brc	+1.53%	$33.29	open: 32.89	+0.50	10,026	$33.58	$32.89	$32.68	$38.73	$24.28		17.59	$1.75b	2.17%	0.18	1.89	
minyanville	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
msn-money	brc	+1.53%	33.18	32.89	+0.50	266,115	33.58	32.89	32.68	38.73	24.28	52.82 mil	17.46	1.71 bil	2.22%	0.72	1.88	
nasdaq-com	brc	1.53%	$ 33.18		0.50	266,115	$ 33.58	$ 32.89	$ 32.68	$ 38.73	$ 24.28	49,279,000	17.37	$ 1,635,077,220	2.2 %	$0.720000	$ 1.91	
optimum	brc	+1.53%	33.18 ( 4:15 pm edt)	32.89	+0.50	266,115	33.58	32.89	32.68	38.73	24.28	49.28m	17.4	1.6b	2.17	0.72	1.91	
paidcontent	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
pc-quote	brc	1.53%	33.18	32.89	0.50	266,115	33.58	32.89	32.68	38.73	24.28	48,485,184	17.2	1,608,738,000		0.18		
personal-wealth-biz	brc	+1.53%	33.18	32.89		266,115	33.58	32.89	32.68	38.73	24.28		17.21		2.20	0.72	1.899	
predictwallstreet	brc	+1.53%	33.18		+0.50	266,115												
raymond-james	brc	1.53	33.18	32.89	0.50	266,115	33.58	32.89	33.18	38.73	24.28		17.37				1.91	
renewable-energy-world	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
screamingmedia	brc	+1.53%	$	open: 32.89	+0.50	10,026	$33.58	$32.89	$32.68	$38.73	$24.28		17.59	$1.75b	2.17%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+1.53%	last trade: 33.18		change: 0.500								p/e ratio: 17.21					
smartmoney	brc	(1.53%)	33.18	$32.89	0.50	266,115	$33.58	$32.89	$32.68	$38.73	$24.28			1,724,400	2.20%	$0.18		
stocknod	brc	+1.530%	33.18 usd	32.89	+0.5000	266,115	33.58	32.89	32.68	38.73	24.28	49,278,752						
stockpickr	brc	1.53%	$33.18 0.50 | 1.53%	32.89	0.50	266.12k	33.58	32.89	32.68	38.73	24.28							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	1.53%	33.18		+0.50													
streetinsider-com	brc	1.53%	33.18	$32.89	+0.50	266,115	$33.58	$32.89	$32.68	$38.73	$24.28		17.37				$1.91	
thecramerreport	brc		32.68	32.28	+0.29	337651	32.99	32.20										
thestree	brc	1.53%	$33.18	32.89	0.5	266115	33.58	32.89	32.68	-38.73	24.28	5.281738e7		1.709077136e9				
tickerspy	brc	1.53%	$33.18	32.89	+0.50	266,115	33.58	32.89	32.68	38.73	24.28		17.2	1.7b	2.20%	$0.18		
tmx-quotemedia	brc	1.53%	33.180	32.890	0.500	266,115	33.580	32.890	32.680	38.730	24.280	52,817,380	17.10	1,752,480,668	2.203	0.180 usd	1.91	
updown	brc	1.53%	$33.18	$32.89	$0.50	256,089	$33.58	$32.89	$32.68	$38.73	$24.28	52.68b	17.06	$1.72b				
wallstreetsurvivor	brc	1.53%	33.18	32.89	0.50	257,989	33.58	32.89		38.73	24.88		17.10	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	1.53%	33.18	32.89	0.50	266,115	33.58	32.89	32.68	38.73	24.28		17.47	1.75b	2.20%	0.72	1.90	
ycharts-com	brc	+1.53%	33.18		+0.50					38.73	24.28		8.73	1.75b	2.17%		3.80	
zacks	brc	(1.53%)	33.18		0.50	vol.  266,115	33.58	32.89		38.73	24.28		15.86	1.73 b	2.20	0.72	2.06	
advfn	infy	-0.29	61.26	62.05	-0.18	3407820	62.21	60.9										
barchart	infy	-0.29%	61.26	62.05	-0.18	3,225,618	62.21	60.90	61.44	77.37	55.77		24.94	$35.00 b	0.97%	$0.63	+2.61	
barrons	infy	0.29%	61.26	62.05	-0.18	3.342m	62.21	60.90				574.15 million		$35.17 billion		$0.44		
bloomberg	infy	-0.293%	61.260	62.050	-0.180	3,407,620	62.210	60.900		77.92	56.17	574.188mil	22.792	35,174.740mil	2.194	0.425 regular cash	119.665	
boston-com	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
bostonmerchant	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
business-insider	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
chron	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
cio-com	infy	-0.29%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559		35b	1.3	0.85		
cnn-money	infy	-0.29%	61.26	62.05	-0.18	3,402,406	62.21	60.90	61.44				51.5	$35.0b	1.09%			
easystockalterts	infy	-0.29%	61.26	62.05	-0.18	3349018	62.21	60.90	61.44	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-0.29%	61.2600	62.0500	-0.1800	3,407,620	62.2100	60.9000	61.4400	77.9200	56.7300	571,318,000	23.54	$35.10b	1.09%	$0.444600		
finance-abc7-com	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
financial-content	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
finapps-forbes-com	infy	-0.3%	$61.26	62.05	-0.18	3,407,620	62.21	60.90	61.44	77.92	56.73	571 mil	22.6	35 bil	1.0	0.63	2.71	
finviz	infy	-0.29%	61.26			3,349,018			61.44	-20.82%	10.22%	571.32m	23.45	35.10b		0.67	2.62	
fool	infy	-0.29%	$61.26	$62.05	-0.18	3,349,918	$62.21	$60.90	$61.44	$77.92	$56.73		24.80	$35.17b	0.90%	0.63		
foxbusiness	infy		$61.26		-0.18	3,454,175			$61.44									
google-finance	infy	(-0.29%)	61.26	62.05	-0.18	3.41m	62.21	60.90		77.92	56.73	571.30m	22.48	35.00b	1.09	0.44	2.72	
howthemarketworks	infy	-0.293%	61.26	62.05	-0.18	3,406,720	62.21	60.9	61.44									
hpcwire	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
insidestocks	infy	-0.29%	61.26	62.05	-0.18	3157079	62.21	60.90					price earnings ratio: 23.47					
investopedia	infy	-0.31 %	$61.25	62.05	-0.19				61.44									
investorguide	infy	-0.29%	61.26	62.05	-0.18		62.21	60.90		77.92	56.73		23.45	34.999b			2.62	
marketintellisearch	infy	-0.29 %	$61.26	$61.99	-0.18	3325.90k	$62.21	$60.90	$61.44			571.32m	23.45	35.10b	1.09 %		2.62	
marketwatch	infy	-0.29%	$61.26	open: 62.05	-0.18	111,043	$62.21	$60.90	$61.44	$77.92	$56.73		24.03	$35.17b		0.44	2.55	
minyanville	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
msn-money	infy	-0.29%	61.26	62.05	-0.18	3.41 mil	62.21	60.90	61.44	77.92	56.73	571.32 mil	23.38	37.61 bil	1.03%	0.67	2.62	
nasdaq-com	infy	0.29%	$ 61.26	$ 61.99	0.18	3,407,620	$ 62.21	$ 60.90	$ 61.44	$ 77.92	$ 56.73	571,318,000	22.61	$ 34,998,940,680			$ 2.71	
optimum	infy	-0.31%	61.25 ( 4:00 pm edt)	62.05	-0.19	3,297,120	62.21	60.90	61.44	77.92	56.73	574.15m		35.2b				
paidcontent	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
pc-quote	infy	-0.29%	61.26	62.05	-0.18	3,454,175	62.21	60.9	61.44	77.92	56.73	575,875,122	23.45038	35,278,110,000		0.4246		
personal-wealth-biz	infy	-0.29%	61.26	62.05	-0.18	3,453,275	62.21	60.90	61.44	77.92	56.73		23.45		2.20	1.351	2.62	
predictwallstreet	infy	-0.67%	61.03		-0.41	2,674,062												
raymond-james	infy	-0.29	61.26	62.05	-0.18	3,407,620	62.21	60.90	61.26	77.92	56.73		23.38				2.62	
renewable-energy-world	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
screamingmedia	infy	-0.29%	$	open: 62.05	-0.18	111,043	$62.21	$60.90	$61.44	$77.92	$56.73		24.03	$35.17b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-0.29%	last trade: 61.26		change: -0.180								p/e ratio: 23.45					
smartmoney	infy	(-0.29%)	61.26	$62.05	-0.18	3,407,620	$62.21	$60.90	$61.44	$77.92	$56.73			35,275,900	1.38%	$0.43		
stocknod	infy	-0.2930%	61.26 usd	62.05	-0.1800	3,406,720	62.21	60.90	61.44	77.92	56.73	574,151,559						
stockpickr	infy	-0.29%	$61.26 -0.18 | -0.29%	62.05	-0.18	3.41m	62.21	60.90	61.44	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	-0.33%	61.24		-0.20													
streetinsider-com	infy	0.29%	61.26	$62.05	-0.18	3,349,018	$62.21	$60.90	$61.44	$77.92	$56.73						$0.00	
thecramerreport	infy		62.21	61.81	-2.89	2556104	62.72	61.16										
thestree	infy	-0.29%	$61.26	62.05	-0.18	3407620	62.21	60.9	61.44	-77.92	56.73	5.74151559e8		3.7377266491e10				
tickerspy	infy	-0.29%	$61.26	62.05	-0.18	3,349,918	62.21	60.90	61.44	77.92	56.73		23.5	35.2b	1.02%	$0.42		
tmx-quotemedia	infy	-0.29%	61.260	62.050	-0.180	3,454,175	62.210	60.900	61.440	77.920	56.730	574,151,559	23.50	35,172,524,504	1.382	0.425 usd	2.62	
updown	infy	-0.29%	$61.26	$61.99	-$0.18	3,342,041	$62.21	$60.90	$61.44	$77.92	$56.73	574.15b	23.45	$35.27b			2.62	
wallstreetsurvivor	infy	-0.29%	61.26	62.05	-0.18	3,406,720	62.21	60.90		77.92	56.73		23.50	$35b	1.40%	1.20 -	2.62	
yahoo-finance	infy	0.29%	61.26	62.05	0.18	3,406,720	62.21	60.90	61.44	77.92	56.73		23.38	35.00b	1.30%	0.85	2.62	
ycharts-com	infy	-0.33%	61.24		-0.20					77.92	56.73		24.40	34.99b	0.70%		2.51	
zacks	infy	(-0.29%)	61.26		-0.18	vol.  3,402,406	62.21	60.90		77.92	56.73		22.67	35.28 b	1.02	0.63	2.71	
advfn	ccc	-0.42	16.56	16.75	-0.07	352080	16.89	16.54										
barchart	ccc	-0.42%	16.56	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75		24.01	$934.81 m			+0.60	
barrons	ccc	0.42%	16.56	16.75	-0.07	342,416	16.89	16.54				56.74 million		$966.75 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-0.421%	16.560	16.750	-0.070	352,080	16.890	16.540		18.20	11.75	56.469mil	22.685	935.119mil			0.730	
boston-com	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
bostonmerchant	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
business-insider	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
chron	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
cio-com	ccc	-0.42%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522	28.07	935m				
cnn-money	ccc	-0.42%	16.56	16.75	-0.07	352,080	16.89	16.54	16.63				28.1	$935.1m				
easystockalterts	ccc	-0.42%	16.56	16.75	-0.07	352080	16.89	16.54	16.63	18.20	11.75		28.07				0.59	
eresearch-fidelity-com	ccc	-0.42%	16.5600	16.7500	-0.0700	352,080	16.8900	16.5400	16.6300	18.2000	11.7500	56,469,000	28.67	$939.08m				
finance-abc7-com	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
financial-content	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-0.4%	$16.56	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75	56 mil	27.6	935 mil	0.0	0.00	0.60	
finviz	ccc	-0.42%	16.56			352,080			16.63	-9.01%	40.94%	56.47m	27.60	935.14m			0.60	
fool	ccc	-0.42%	$16.56	$16.75	-0.07	352,080	$16.89	$16.54	$16.63	$18.20	$11.75		28.50	$935.12m				
foxbusiness	ccc		$16.56		-0.07	352,080			$16.63									
google-finance	ccc	(-0.42%)	16.56	16.75	-0.07	352,080.00	16.89	16.54		18.20	11.75	56.47m	27.77	935.12m			0.60	
howthemarketworks	ccc	-0.421%	16.56	16.75	-0.07	342,416	16.89	16.54	16.63									
hpcwire	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
insidestocks	ccc	-0.42%	16.56	16.75	-0.07	352000	16.89	16.54					price earnings ratio: 27.60					
investopedia	ccc	-0.42 %	$16.56	16.75	-0.07				16.63									
investorguide	ccc	-0.42%	16.56	16.75	-0.07		16.89	16.54		18.20	11.75		28.19	935.1m			0.59	
marketintellisearch	ccc	-0.42 %	$16.56	$16.75	-0.07	319.00k	$16.89	$16.54	$16.63			56.47m	27.72	0.94b	0.0 %		0.60	
marketwatch	ccc	-0.42%	$16.56	open: 16.75	-0.07	9,864	$16.89	$16.54	$16.63	$18.20	$11.75		27.83	$966.75m			0.60	
minyanville	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
msn-money	ccc	-0.42%	16.56	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75	56.47 mil	28.07	949.24 mil			0.60	
optimum	ccc	-0.42%	16.56 ( 4:15 pm edt)	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75	56.47m	28.1	935.1m			0.59	
paidcontent	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
pc-quote	ccc	-0.42%	16.56	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75	56,707,699	28.18644	939,080,000				
personal-wealth-biz	ccc	-0.42%	16.56	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75		28.19			0.00	0.59	
predictwallstreet	ccc	-0.42%	16.56		-0.07	352,080												
raymond-james	ccc	-0.42	16.56	16.75	-0.07	352,080	16.89	16.54	16.56	18.20	11.75		28.07				0.59	
renewable-energy-world	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
screamingmedia	ccc	-0.42%	$	open: 16.75	-0.07	9,864	$16.89	$16.54	$16.63	$18.20	$11.75		27.83	$966.75m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-0.42%	last trade: 16.56		change: -0.070								p/e ratio: 28.19					
smartmoney	ccc	(-0.42%)	16.56	$16.75	-0.07	352,080	$16.89	$16.54	$16.63	$18.20	$11.75			939,100	0.00%	$0.03		
stocknod	ccc	-0.4209%	16.56 usd	16.75	-0.0700	352,080	16.89	16.54	16.63	18.20	11.75	56,468,522						
stockpickr	ccc	-0.42%	$16.56 -0.07 | -0.42%	16.75	-0.07	352.08k	16.89	16.54	16.63	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	-0.48%	16.55		-0.08													
streetinsider-com	ccc	0.42%	16.56	$16.75	-0.07	352,080	$16.89	$16.54	$16.63	$18.20	$11.75		28.07				$0.59	
thecramerreport	ccc		16.63	16.75	-0.18	341264	16.82	16.62										
thestree	ccc	-0.42%	$16.56	16.75	-0.07	352080	16.89	16.54	16.63	-18.2	11.75	5.6468522e7		9.49235855e8				
tickerspy	ccc	-0.42%	$16.56	16.75	-0.07	352,080	16.89	16.54	16.63	18.20	11.75		28.2	930.7m	0.00%	$0.00		
tmx-quotemedia	ccc	-0.42%	16.560	16.750	-0.070	352,080	16.890	16.540	16.630	18.200	11.750	56,468,522	28.20	935,118,724			0.59	
updown	ccc	-0.42%	$16.56	$16.75	-$0.07	342,216	$16.89	$16.54	$16.63	$18.20	$11.75	56.46b	27.50	$939m				
wallstreetsurvivor	ccc	-0.42%	16.56	16.75	-0.07	342,416	16.89	16.54		18.20	11.75		28.20	$939m			0.61	
yahoo-finance	ccc	0.42%	16.56	16.75	0.07	352,080	16.89	16.54	16.63	18.20	11.75		28.07	935.11m			0.59	
ycharts-com	ccc	-0.48%	16.55		-0.08					18.20	11.75		28.05	934.25m	0.00%		0.59	
zacks	ccc	(-0.42%)	16.56		-0.07	vol.  352,080	16.89	16.54		18.20	11.75		23.76	939.08 m	0.00	0.00	.7	
advfn	cce	0.74	28.55	28.43	0.21	2343302	28.85	28.43										
barchart	cce	+0.74%	28.55	28.43	+0.21	2,343,302	28.85	28.43	28.34	29.88	18.59		14.24	$9.36 b	1.83%	$0.52	+1.89	
barrons	cce	0.74%	28.55	28.43	+0.21	2.343m	28.85	28.43				340.00 million		$9.42 billion	1.82%	$0.13		
bloomberg	cce	0.741%	28.550	28.430	0.210	2,343,302	28.850	28.430		29.88	18.91	325.023mil	14.134	9,279.399mil	36.625	0.130 regular cash	2.020	
boston-com	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
bostonmerchant	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
business-insider	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
chron	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
cio-com	cce	+0.74%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746	15.11	9b	1.8	0.52		
cnn-money	cce	+0.74%	28.55	28.43	+0.21	2,343,302	28.85	28.43	28.34				15.1	$9.3b	1.82%			
easystockalterts	cce	0.74%	28.55	28.43	+0.21	2343302	28.85	28.43	28.34	31.80	21.66		15.11				1.89	
eresearch-fidelity-com	cce	0.74%	28.5500	28.4300	0.2100	2,343,302	28.8500	28.4300	28.3400	31.8000	21.6600	325,023,000	15.83	$9.21b	1.83%	$0.130000		
finance-abc7-com	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
financial-content	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
finapps-forbes-com	cce	0.7%	$28.55	28.43	0.21	2,343,302	28.85	28.43	28.34	31.80	21.66	325 mil	15.1	9 bil	1.8	0.52	1.89	
finviz	cce	0.74%	28.55			2,343,302			28.34	-4.45%	53.57%	325.02m	15.74	9.21b		0.52	1.80	
fool	cce	+0.74%	$28.55	$28.43	0.21	2,343,302	$28.85	$28.43	$28.34	$31.80	$21.66		15.10	$9.28b	1.50%	0.52		
foxbusiness	cce		$28.55		+0.21	2,343,302			$28.34									
google-finance	cce	(0.74%)	28.55	28.43	+0.21	2.34m	28.85	28.43		31.80	21.66	330.17m	15.90	9.43b	1.82	0.13	1.80	
howthemarketworks	cce	0.741%	28.55	28.43	0.21	2,343,302	28.85	28.43	28.34									
hpcwire	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
insidestocks	cce	+0.74%	28.55	28.43	+0.21	2343302	28.85	28.43					price earnings ratio: 14.42					
investopedia	cce	+0.74 %	$28.55	28.43	+0.21				28.34									
investorguide	cce	+0.74%	28.55	28.43	+0.21		28.85	28.43		31.80	21.66		15.86	9.279b			1.787	
marketintellisearch	cce	0.74 %	$28.55	$28.43	0.21	2317.90k	$28.85	$28.43	$28.34			325.02m	15.74	9.21b	1.83 %		1.80	
marketwatch	cce	+0.74%	$28.55	open: 28.43	+0.21	13,747	$28.85	$28.43	$28.34	$31.80	$21.66		12.58	$9.42b	1.82%	0.13	2.27	
minyanville	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
msn-money	cce	+0.74%	28.55	28.43	+0.21	2.34 mil	28.85	28.43	28.34	31.80	21.66	325.02 mil	15.95	9.26 bil	1.83%	0.52	1.80	
nasdaq-com	cce	0.74%	$ 28.55		0.21	2,343,302	$ 28.85	$ 28.43	$ 28.34	$ 31.80	$ 21.66	325,023,000	15.11	$ 9,279,406,650	1.83 %	$0.520000	$ 1.89	
optimum	cce	+0.74%	28.55 ( 4:15 pm edt)	28.43	+0.21	2,343,302	28.85	28.43	28.34	31.80	21.66	325.02m	15.1	9.3b	1.82	0.52	1.89	
paidcontent	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
pc-quote	cce	0.74%	28.55	28.43	0.21	2,343,302	28.85	28.43	28.34	31.80	21.66	322,632,259	15.8324	9,211,151,000		0.13		
personal-wealth-biz	cce	+0.74%	28.55	28.43		2,343,302	28.85	28.43	28.34	31.80	21.66		15.86		36.91	10.46	1.787	
predictwallstreet	cce	+0.74%	28.55		+0.21	2,343,302												
raymond-james	cce	0.74	28.55	28.43	0.21	2,343,302	28.85	28.43	28.55	31.80	21.66		15.77				1.81	
renewable-energy-world	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
screamingmedia	cce	+0.74%	$	open: 28.43	+0.21	13,747	$28.85	$28.43	$28.34	$31.80	$21.66		12.58	$9.42b	1.82%	0.13	2.27	
scroli	cce	0.74%	cce 28.55	28.43	0.21	2,031,685	28.85	28.43	28.34	31.80	21.66		15.90				1.80	
simple-stock-quotes	cce	+0.74%	last trade: 28.55		change: 0.210								p/e ratio: 15.86					
smartmoney	cce	(0.74%)	28.55	$28.43	0.21	2,343,302	$28.85	$28.43	$28.34	$31.80	$21.66			9,211,100	1.83%	$0.13		
stocknod	cce	+0.7410%	28.55 usd	28.43	+0.2100	2,343,302	28.85	28.43	28.34	29.88	21.66	325,022,746						
stockpickr	cce	0.74%	$28.55 0.21 | 0.74%	28.43	0.21	2.34m	28.85	28.43	28.34	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	0.76%	28.55		+0.21													
streetinsider-com	cce	0.74%	28.55	$28.43	+0.21	2,343,302	$28.85	$28.43	$28.34	$31.80	$21.66		15.11				$1.89	
thecramerreport	cce		28.34	28.2701	-0.14	2757861	28.605	28.2701										
thestree	cce	0.74%	$28.55	28.43	0.21	2343302	28.85	28.43	28.34	-31.8	21.66	3.25022746e8		9.256647806e9				
tickerspy	cce	0.74%	$28.55	28.43	+0.21	2,343,302	28.85	28.43	28.34	31.80	21.66		15.8		1.83%	$0.13		
tmx-quotemedia	cce	0.74%	28.550	28.430	0.210	2,343,302	28.850	28.430	28.340	31.800	21.660	325,022,746	15.00	9,279,399,398	1.835	0.130 usd	1.89	
updown	cce	0.74%	$28.55	$28.43	$0.21	2,329,755	$28.85	$28.43	$28.34	$31.80	$21.66	325.02b	15.63	$9.21b				
wallstreetsurvivor	cce	0.74%	28.55	28.43	0.21	2,343,302	28.85	28.43		31.80	21.66		15.00	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	0.74%	28.55	28.43	0.21	2,343,302	28.85	28.43	28.34	31.80	21.66		15.98	9.28b	1.80%	0.52	1.79	
ycharts-com	cce	+0.76%	28.55		+0.21					31.80	21.66			9.36b	1.79%			
zacks	cce	(0.74%)	28.55		0.21	vol.  2,343,302	28.85	28.43		31.80	21.66		14.17	9.21 b	1.83	0.52	2	
advfn	wmt	0.15	54.02	54.07	0.08	10089193	54.27	53.84										
barchart	wmt	+0.15%	54.02	54.07	+0.08	8,448,579	54.27	53.84	53.94	57.12	47.88		12.86	$188.33 b	2.71%	$1.46	+4.59	
barrons	wmt	0.15%	54.02	54.07	+0.08	10.072m	54.27	53.84				3.67 billion		$187.80 billion	2.70%	$0.36		
bloomberg	wmt	0.148%	54.020	54.070	0.080	10,089,193	54.270	53.840		57.90	49.09	3,472.560mil	12.957	187,622.400mil	2.469	0.365 regular cash	4.170	
boston-com	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
business-insider	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
chron	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
cio-com	wmt	+0.15%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467	12.59	188b	2.7	1.46		
cnn-money	wmt	+0.15%	54.02	54.07	+0.08	10,089,193	54.27	53.84	53.94				12.6	$187.6b	2.70%			
easystockalterts	wmt	0.18%	54.04	54.07	+0.10	9789572	54.27	53.84	53.94	57.90	45.00		12.60				4.29	
eresearch-fidelity-com	wmt	0.15%	54.0200	54.0700	0.0800	10,089,193	54.2700	53.8400	53.9400	57.8975	49.0875	3,472,560,000	12.52	$187.31b	2.71%	$0.365000		
finance-abc7-com	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
financial-content	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	0.2%	$54.02	54.07	0.08	10,090,479	54.27	53.84	53.94	57.89	49.08	3.47 bil	11.8	188 bil	2.7	1.46	4.59	
finviz	wmt	0.15%	54.02			10,024,243			53.94	-5.43%	12.82%	3.47b	12.54	187.31b		1.46	4.30	
fool	wmt	+0.17%	$54.03	$54.07	0.09	8,553,593	$54.27	$53.84	$53.94	$57.90	$49.09		11.80	$187.62b	2.00%	1.46		
foxbusiness	wmt		$54.02		+0.08	10,089,193			$53.94									
google-finance	wmt	(0.15%)	54.02	54.07	+0.08	10.09m	54.27	53.84		57.90	49.09	3.47b	12.56	187.59b	2.70	0.37	4.30	
howthemarketworks	wmt	0.148%	54.02	54.07	0.08	10,089,093	54.27	53.84	53.94									
hpcwire	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
insidestocks	wmt	+0.20%	54.05	54.07	+0.11	7683029	54.27	53.84					price earnings ratio: 12.90					
investopedia	wmt	+0.19 %	$54.04	54.07	+0.10				53.94									
investorguide	wmt	+0.15%	54.02	54.09	+0.08		54.10	53.86		57.90	47.77		11.78	187.6b			4.579	
marketintellisearch	wmt	0.15 %	$54.02	$54.01	0.08	9965.00k	$54.27	$53.84	$53.94			3472.56m	12.54	187.31b	2.71 %		4.30	
marketwatch	wmt	+0.15%	$54.02	open: 54.07	+0.08	39,766	$54.27	$53.84	$53.94	$57.90	$49.09		12.26	$187.80b	2.70%	0.37	4.41	
minyanville	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
msn-money	wmt	+0.15%	54.02	54.07	+0.08	10.09 mil	54.27	53.84	53.94	57.90	49.09	3.47 bil	12.59	187.07 bil	2.71%	1.46	4.58	
nasdaq-com	wmt	0.18%	$ 54.035		0.095	9,542,196	$ 54.27	$ 53.84	$ 53.94	$ 57.8975	$ 49.0875	3,487,721,000	11.77	$ 188,459,004,235	2.71 %	$1.460000	$ 4.59	
optimum	wmt	+0.20%	54.05 ( 3:55 pm edt)	54.07	+0.11	9,433,310	54.27	53.84	53.94	57.90	45.00	3.47b	12.6	187.7b	2.70	1.46	4.29	
paidcontent	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
pc-quote	wmt	0.15%	54.02	54.07	0.08	10,115,953	54.27	53.84	53.94	57.90	49.09	3,467,417,438	12.57343	187,309,890,000		0.365		
personal-wealth-biz	wmt	+0.15%	54.02	54.09		10,024,243	54.10	53.84	53.94	57.90	47.77		11.78		2.48	1.336	4.579	
predictwallstreet	wmt	+0.19%	54.04		+0.10	4,144,389												
raymond-james	wmt	0.15	54.02	54.07	0.08	10,089,193	54.27	53.84	54.02	57.90	49.09		12.51				4.32	
renewable-energy-world	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
screamingmedia	wmt	+0.15%	$	open: 54.07	+0.08	43,926	$54.27	$53.84	$53.94	$57.90	$49.09		12.26	$187.80b	2.70%	0.37	4.41	
scroli	wmt	0.15%	wmt 54.02	54.07	0.08	9,195,112	54.27	53.84	53.94	57.90	49.09		12.56				4.30	
simple-stock-quotes	wmt	+0.15%	last trade: 54.02		change: 0.080								p/e ratio: 11.78					
smartmoney	wmt	(0.15%)	54.02	$54.07	0.08	10,089,193	$54.27	$53.84	$53.94	$57.90	$49.09			187,309,900	2.71%	$0.37		
stocknod	wmt	+0.1483%	54.02 usd	54.07	+0.0800	10,089,093	54.27	53.84	53.94	57.90	45.00	3,472,560,467						
stockpickr	wmt	0.17%	$54.03 0.09 | 0.17%	54.07	0.09	9.55m	54.27	53.84	53.94	57.90	49.09							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	0.18%	54.04		+0.10													
streetinsider-com	wmt	0.19%	54.04	$54.07	+0.10	9,789,572	$54.27	$53.84	$53.94	$57.90	$45.00		12.60				$4.29	
thecramerreport	wmt		53.94	53.86	+0.07	9410067	54.42	53.76										
thestree	wmt	0.17%	$54.03	54.07	0.09	9549992	54.27	53.84	53.94	-57.9	49.09	3.472560467e9		1.87066832357e11				
tickerspy	wmt	0.19%	$54.04	54.07	+0.10	9,628,835	54.27	53.84	53.94	57.90	49.09		12.6	187.6b	2.71%	$0.36		
tmx-quotemedia	wmt	0.15%	54.020	54.070	0.080	10,089,193	54.270	53.840	53.940	57.898	49.088	3,472,560,467	11.80	187,587,716,427	2.707	0.365 usd	4.57	
updown	wmt	0.15%	$54.02	$54.07	$0.08	10,061,066	$54.27	$53.84	$53.94	$57.90	$49.09	3491.19b	11.74	$187.31b				
wallstreetsurvivor	wmt	0.15%	54.02	54.07	0.08	10,089,093	54.27	53.84		57.90	50.00		11.80	$187b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.15%	54.02	54.09	0.08	10,024,243	54.27	53.84	53.94	57.90	49.09		11.80	187.59b	2.70%	1.46	4.58	
ycharts-com	wmt	+0.19%	54.04		+0.10					57.90	49.09		11.82	188.40b	2.79%		4.57	
zacks	wmt	(0.15%)	54.02		0.08	vol.  10,089,193	54.27	53.84		57.90	49.09		12.87	187.31 b	2.71	1.46	4.19	
advfn	bre	-1.37	52.0	52.81	-0.72	877892	52.93	51.85										
barchart	bre	-1.37%	52.00	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	35.43		26.45	$3.37 b	2.88%	$1.50	+0.71	
barrons	bre	1.37%	52.00	52.81	-0.72	875,242	52.93	51.85				61.42 million		$3.87 billion	2.88%	$0.38		
bloomberg	bre	-1.366%	52.000	52.810	-0.720	877,892	52.930	51.850		53.22	36.42	73.429mil	118.182	3,818.323mil	2.885	0.375 regular cash	0.440	
boston-com	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
bostonmerchant	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
business-insider	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
chron	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
cio-com	bre	-1.37%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296	2600	3b	2.8	1.5		
cnn-money	bre	-1.37%	52.00	52.81	-0.72	877,892	52.93	51.85	52.72				2,600.0	$3.4b	2.88%			
easystockalterts	bre	-1.36%	52.00	52.81	-0.72	877892	52.93	51.85	52.72	53.22	36.42		2,600.00				0.02	
eresearch-fidelity-com	bre	-1.37%	52.0000	52.8100	-0.7200	877,892	52.9300	51.8500	52.7200	53.2200	36.4200	73,429,000	1,318.00	$3.87b	2.85%	$0.375000		
finance-abc7-com	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
finance-abc7chicago-com	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
financial-content	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
finapps-forbes-com	bre	-1.4%	$52.00	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	36.42	73 mil	73.2	4 bil	2.9	1.50	0.71	
finviz	bre	-1.37%	52.00			877,892			52.72	-2.29%	47.72%	64.09m	1733.33	3.33b		1.50	0.03	
fool	bre	-1.37%	$52.00	$52.81	-0.72	875,592	$52.93	$51.85	$52.72	$53.22	$36.42		74.40	$3.40b	4.70%	1.50		
foxbusiness	bre		$52.00		-0.72	877,892			$52.72									
google-finance	bre	(-1.37%)	52.00	52.81	-0.72	877,892.00	52.93	51.85		53.22	36.42	65.43m	1,950.49	3.40b	2.88	0.38	0.03	
howthemarketworks	bre	-1.366%	52	52.81	-0.72	875,242	52.93	51.85	52.72									
hpcwire	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
insidestocks	bre	-1.37%	52.00	52.81	-0.72	877542	52.93	51.85					price earnings ratio: 32.30					
investopedia	bre	-1.37 %	$52.00	52.81	-0.72				52.72									
investorguide	bre	-1.37%	52.00	52.81	-0.72		52.93	51.85		53.22	36.42		73.94	3.402b			0.713	
marketintellisearch	bre	-1.37 %	$52.00	$52.81	-0.72	868.70k	$52.93	$51.85	$52.72			64.09m	1,757.33	3.38b	2.85 %		0.03	
marketwatch	bre	-1.37%	$52.00	open: 52.81	-0.72	2,674	$52.93	$51.85	$52.72	$53.22	$36.42		1168.54	$3.87b	2.88%	0.38	0.04	
minyanville	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
msn-money	bre	-1.37%	52.00	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	36.42	73.43 mil	2,600.00	3.83 bil	2.88%	1.50	0.70	
nasdaq-com	bre	1.37%	$ 52		0.72	877,892	$ 52.93	$ 51.85	$ 52.72	$ 53.22	$ 36.42	65,429,000	73.24	$ 3,402,308,000	2.85 %	$1.500000	$ 0.71	
optimum	bre	-1.37%	52.00 ( 4:15 pm edt)	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	36.42	65.43m	2600.0	3.4b	2.88	1.50	0.02	
paidcontent	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
pc-quote	bre	-1.37%	52.0	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	36.42	74,445,712	2636.0	3,871,177,000		0.375		
personal-wealth-biz	bre	-1.37%	52.00	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	36.42		73.94		2.85	1.50	0.713	
predictwallstreet	bre	-1.37%	52.00		-0.72	877,892												
raymond-james	bre	-1.37	52.00	52.81	-0.72	877,892	52.93	51.85	52.00	53.22	36.42		1,300.00				0.04	
renewable-energy-world	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
screamingmedia	bre	-1.37%	$	open: 52.81	-0.72	2,674	$52.93	$51.85	$52.72	$53.22	$36.42		1168.54	$3.87b	2.88%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	-1.37%	last trade: 52.00		change: -0.720								p/e ratio: 73.94					
smartmoney	bre	(-1.37%)	52.00	$52.81	-0.72	877,892	$52.93	$51.85	$52.72	$53.22	$36.42			3,449,400	2.85%	$0.38		
stocknod	bre	-1.366%	52.00 usd	52.81	-0.7200	877,892	52.93	51.85	52.72	53.22	36.42	65,429,296						
stockpickr	bre	-1.37%	$52.00 -0.72 | -1.37%	52.81	-0.72	877.89k	52.93	51.85	52.72	53.22	36.42							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	-1.35%	52.01		-0.71													
streetinsider-com	bre	1.37%	52.00	$52.81	-0.72	877,892	$52.93	$51.85	$52.72	$53.22	$36.42		2,600.00				$0.02	
thecramerreport	bre		52.72	51.95	+0.62	868030	53.22	51.95										
thestree	bre	-1.37%	$52.0	52.81	-0.72	877892	52.93	51.85	52.72	-53.22	36.42	6.5429296e7		3.408866322e9				
tickerspy	bre	-1.37%	$52.00	52.81	-0.72	877,892	52.93	51.85	52.72	53.22	36.42		2636.0	3.4b	2.85%	$0.38		
tmx-quotemedia	bre	-1.37%	52.000	52.810	-0.720	877,892	52.930	51.850	52.720	53.220	36.420	65,429,296	75.30	3,402,323,392	2.885	0.375 usd	0.70	
updown	bre	-1.37%	$52.00	$52.81	-$0.72	874,968	$52.93	$51.85	$52.72	$53.22	$36.42	65.42b	73.62	$3.44b				
wallstreetsurvivor	bre	-1.37%	52.00	52.81	-0.72	875,242	52.93	51.85		53.22	38.72		75.30	$3b	2.80%	1.50 -	0.67	
yahoo-finance	bre	1.37%	52.00	52.81	0.72	877,892	52.93	51.85	52.72	53.22	36.42		72.93	3.40b	2.90%	1.50	0.71	
ycharts-com	bre	-1.35%	52.01		-0.71					53.22	36.42		72.24	3.37b	3.04%		0.72	
zacks	bre	(-1.37%)	52.00		-0.72	vol.  877,892	52.93	51.85		53.22	36.42		26.76	3.87 b	2.85	1.50	1.97	
advfn	ctas	-2.26	31.57	32.41	-0.73	2547491	32.44	31.42										
barchart	ctas	-2.26%	31.57	32.41	-0.73	2,431,401	32.44	31.43	32.30	34.44	24.56		21.38	$4.59 b	1.49%	$0.49	+1.19	
barrons	ctas	2.26%	31.57	32.41	-0.73	2.477m	32.44	31.42				152.86 million		$4.88 billion	1.55%	$0.49		
bloomberg	ctas	-2.260%	31.570	32.410	-0.730	2,547,491	32.440	31.420		34.44	24.99	145.303mil	20.907	4,587.226mil	1.555	0.490 regular cash	1.510	
boston-com	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,891	32.44	31.42	32.30	34.44	24.79	145,303,323						
bostonmerchant	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,891	32.44	31.42	32.30	34.44	24.79	145,303,323						
business-insider	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,891	32.44	31.42	32.30	34.44	24.79	145,303,323						
chron	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
cio-com	ctas	-2.26%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323	20.37	5b	1.5	0.49		
cnn-money	ctas	-2.26%	31.57	32.41	-0.73	2,546,310	32.44	31.42	32.30				20.4	$4.6b	1.55%			
easystockalterts	ctas	-2.25%	31.57	32.41	-0.73	2545710	32.44	31.42	32.30	34.44	24.79		20.37				1.55	
eresearch-fidelity-com	ctas	-2.26%	31.5700	32.4100	-0.7300	2,547,310	32.4400	31.4200	32.3000	34.4400	24.9900	145,303,000	20.84	$4.69b	1.52%	$0.490000		
finance-abc7-com	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
finance-abc7chicago-com	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
financial-content	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
finapps-forbes-com	ctas	-2.3%	$31.57	32.41	-0.73	2,547,310	32.44	31.42	32.30	34.44	24.99	145 mil	20.4	5 bil	1.6	0.49	1.55	
finviz	ctas	-2.26%	31.57			2,545,610			32.30	-8.33%	28.59%	145.30m	20.97	4.69b		0.49	1.54	
fool	ctas	-2.26%	$31.57	$32.41	-0.73	2,476,783	$32.44	$31.42	$32.30	$34.44	$24.99		21.70	$4.59b	1.90%	0.49		
foxbusiness	ctas		$31.57		-0.73	2,549,791			$32.30									
google-finance	ctas	(-2.26%)	31.57	32.41	-0.73	2.55m	32.44	31.42		34.44	24.99	145.30m	20.45	4.59b	1.55	0.49	1.54	
howthemarketworks	ctas	-2.26%	31.57	32.41	-0.73	2,545,710	32.44	31.42	32.3									
hpcwire	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,891	32.44	31.42	32.30	34.44	24.79	145,303,323						
insidestocks	ctas	-2.26%	31.57	32.41	-0.73	2547491	32.44	31.42					price earnings ratio: 20.91					
investopedia	ctas	-2.26 %	$31.57	32.41	-0.73				32.30									
investorguide	ctas	-2.26%	31.57	32.40	-0.73		32.42	31.42		32.63	24.99		20.85	4.587b			1.549	
marketintellisearch	ctas	-2.26 %	$31.57	$32.40	-0.73	2453.70k	$32.44	$31.42	$32.30			145.30m	20.97	4.69b	1.52 %		1.54	
marketwatch	ctas	-2.26%	$31.56	open: 32.41	-0.73	52,505	$32.44	$31.42	$32.30	$34.44	$24.99		19.80	$4.88b	1.55%	0.49	1.59	
minyanville	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
msn-money	ctas	-2.26%	31.57	32.41	-0.73	2.55 mil	32.44	31.42	32.30	34.44	24.99	145.30 mil	20.37	4.78 bil	1.49%	0.49	1.54	
nasdaq-com	ctas	2.26%	$ 31.57	$ 32.41	0.73	2,547,310	$ 32.44	$ 31.42	$ 32.30	$ 34.44	$ 24.99	145,303,000	20.37	$ 4,587,215,710	1.52 %	$0.490000	$ 1.55	
optimum	ctas	-2.26%	31.57 ( 4:00 pm edt)	32.41	-0.73	2,545,710	32.44	31.42	32.30	34.44	24.79	145.30m	20.4	4.6b	1.55	0.49	1.55	
paidcontent	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
pc-quote	ctas	-2.26%	31.57	32.41	-0.73	2,547,491	32.44	31.42	32.3	34.44	24.99	148,662,876	20.83871	4,693,287,000		0.49		
personal-wealth-biz	ctas	-2.26%	31.57	32.40	-0.73	2,549,791	32.44	31.42	32.30	32.63	24.99		20.85		1.52	0.49	1.549	
predictwallstreet	ctas	-1.92%	31.68		-0.62	1,377,604												
raymond-james	ctas	-2.26	31.57	32.41	-0.73	2,547,310	32.44	31.42	31.57	34.44	24.99		20.37				1.55	
renewable-energy-world	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
screamingmedia	ctas	-2.26%	$	open: 32.41	-0.73	52,505	$32.44	$31.42	$32.30	$34.44	$24.99		19.80	$4.88b	1.55%	0.49	1.59	
scroli	ctas	-2.26%	ctas 31.57	32.41	-0.73	2,162,596	32.44	31.42	32.30	34.44	24.99		20.45				1.54	
simple-stock-quotes	ctas	-2.26%	last trade: 31.57		change: -0.730								p/e ratio: 20.85					
smartmoney	ctas	(-2.26%)	31.57	$32.41	-0.73	2,547,310	$32.44	$31.42	$32.30	$34.44	$24.99			4,693,300	1.52%	$0.49		
stocknod	ctas	-2.260%	31.57 usd	32.41	-0.7300	2,546,710	32.44	31.42	32.30	34.44	24.79	145,303,323						
stockpickr	ctas	-2.26%	$31.57 -0.73 | -2.26%	32.41	-0.73	2.55m	32.44	31.42	32.30	34.44	24.99							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-2.17%	31.60		-0.70													
streetinsider-com	ctas	2.26%	31.57	$32.41	-0.73	2,545,710	$32.44	$31.42	$32.30	$34.44	$24.79		20.37				$1.55	
thecramerreport	ctas		32.56	32.90	-0.37	834005	33.13	32.55										
thestree	ctas	-2.26%	$31.57	32.41	-0.73	2546310	32.44	31.42	32.3	-34.44	24.99	1.45303323e8		4.784838426e9				
tickerspy	ctas	-2.26%	$31.57	32.41	-0.73	2,546,310	32.44	31.42	32.30	34.44	24.99		20.8	4.6b	1.52%	$0.49		
tmx-quotemedia	ctas	-2.26%	31.570	32.410	-0.730	2,549,791	32.440	31.420	32.300	34.440	24.990	145,303,323	20.80	4,587,225,907	1.517	0.490 usd	1.55	
updown	ctas	-2.26%	$31.57	$32.41	-$0.73	2,476,483	$32.44	$31.42	$32.30	$34.44	$24.99	145.30b	20.77	$4.69b				
wallstreetsurvivor	ctas	-2.26%	31.57	32.41	-0.73	2,545,710	32.44	31.42		34.44	24.99		20.80	$5b	1.50%	0.48 -	1.40	
yahoo-finance	ctas	2.26%	31.57	32.40	0.73	2,546,610	32.44	31.42	32.30	34.44	24.99		20.38	4.59b	1.50%	0.49	1.55	
ycharts-com	ctas	-2.17%	31.60		-0.70					34.44	24.79		20.39	4.59b	1.53%		1.55	
zacks	ctas	(-2.26%)	31.57		-0.73	vol.  2,541,343	32.44	31.42		34.44	24.79		20.97	4.69 b	1.52	0.49	1.54	
advfn	solr	5.28	15.15	14.17	0.76	5777835	15.58	14.16										
barchart	solr	+5.28%	15.15	14.17	+0.76	5,777,836	15.58	14.16	14.39	17.50	5.90		12.56	$1.89 b			+1.26	
barrons	solr	5.28%	15.15	14.17	+0.76	5.769m	15.58	14.16				140.90 million		$2.08 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	5.281%	15.150	14.170	0.760	5,777,835	15.580	14.160		17.50	5.90	125.894mil	12.024	1,907.288mil			1.260	
boston-com	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
bostonmerchant	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
business-insider	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
chron	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
cio-com	solr	+5.28%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592	12.22	2b				
cnn-money	solr	+5.28%	15.15	14.17	+0.76	5,777,835	15.58	14.16	14.39				12.2	$1.9b				
easystockalterts	solr	5.36%	15.15	14.17	+0.76	5776635	15.58	14.16	14.39	17.50	5.90		12.22				1.24	
eresearch-fidelity-com	solr	5.28%	15.1500	14.1700	0.7600	5,777,835	15.5800	14.1600	14.3900	17.5000	5.9000	125,894,000	11.33	$1.81b				
finance-abc7-com	solr	+5.281%	15.15 usd	14.17	+0.7600	5,776,635	15.58	14.16	14.39	17.50	5.900	125,893,592						
finance-abc7chicago-com	solr	+5.281%	15.15 usd	14.17	+0.7600	5,776,635	15.58	14.16	14.39	17.50	5.900	125,893,592						
financial-content	solr	+5.281%	15.15 usd	14.17	+0.7600	5,776,635	15.58	14.16	14.39	17.50	5.900	125,893,592						
finapps-forbes-com	solr	5.3%	$15.15	14.17	0.76	5,776,635	15.58	14.16	14.39	17.50	5.90	126 mil	12.0	2 bil	0.0	0.00	1.26	
finviz	solr	5.28%	15.15			5,776,635			14.39	-13.43%	156.78%	125.89m	12.02	1.91b			1.26	
fool	solr	+5.28%	$15.15	$14.17	0.76	5,768,859	$15.58	$14.16	$14.39	$17.50	$5.90		12.80	$1.91b				
foxbusiness	solr		$15.15		+0.76	5,778,935			$14.39									
google-finance	solr	(5.28%)	15.15	14.17	+0.76	5.78m	15.58	14.16		17.50	5.90	125.89m	12.01	1.91b			1.26	
howthemarketworks	solr	5.281%	15.15	14.17	0.76	5,747,584	15.58	14.16	14.39									
hpcwire	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
insidestocks	solr	+5.28%	15.15	14.17	+0.76	5778935	15.58	14.16					price earnings ratio: 12.02					
investopedia	solr	+5.28 %	$15.15	14.17	+0.76				14.39									
investorguide	solr	+5.28%	15.15	14.19	+0.76		15.58	14.16		13.35	5.90		11.60	1.907b			1.24	
marketintellisearch	solr	5.28 %	$15.15	$14.19	0.76	5695.60k	$15.58	$14.16	$14.39			125.89m	11.42	1.81b	0.0 %		1.26	
marketwatch	solr	+5.28%	$15.19	open: 14.17	+0.76	38,330	$15.58	$14.16	$14.39	$17.50	$5.90		11.09	$2.08b			1.37	
minyanville	solr	+5.281%	15.15 usd	14.17	+0.7600	5,776,635	15.58	14.16	14.39	17.50	5.900	125,893,592						
msn-money	solr	+5.28%	15.15	14.17	+0.76	5.78 mil	15.58	14.16	14.39	17.50	5.90	125.89 mil	12.22	1.99 bil			1.26	
nasdaq-com	solr	5.28%	$ 15.15	$ 14.17	0.76	5,777,835	$ 15.58	$ 14.16	$ 14.39	$ 17.50	$ 5.90	125,894,000	12.02	$ 1,907,294,100			$ 1.26	
optimum	solr	+5.28%	15.15 ( 4:30 pm edt)	14.17	+0.76	5,776,635	15.58	14.16	14.39	17.50	5.90	125.89m	12.2	1.9b			1.24	
paidcontent	solr	+5.281%	15.15 usd	14.17	+0.7600	5,776,635	15.58	14.16	14.39	17.50	5.900	125,893,592						
pc-quote	solr	5.28%	15.15	14.17	0.76	5,777,835	15.58	14.16	14.39	17.50	5.90	119,578,528	11.60484	1,811,615,000				
personal-wealth-biz	solr	+5.28%	15.15	14.19		5,778,935	15.58	14.16	14.39	13.35	5.90		11.60			0.00	1.24	
predictwallstreet	solr	+5.28%	15.15		+0.76	5,777,835												
raymond-james	solr	5.28	15.15	14.17	0.76	5,777,835	15.58	14.16	15.15	17.50	5.90		12.02				1.26	
renewable-energy-world	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
screamingmedia	solr	+5.28%	$	open: 14.17	+0.76	39,530	$15.58	$14.16	$14.39	$17.50	$5.90		11.09	$2.08b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	+5.28%	last trade: 15.15		change: 0.760								p/e ratio: 11.6					
smartmoney	solr	(5.28%)	15.15	$14.17	0.76	5,777,835	$15.58	$14.16	$14.39	$17.50	$5.90			1,811,600	0.00%	$0.00		
stocknod	solr	+5.281%	15.15 usd	14.17	+0.7600	5,777,835	15.58	14.16	14.39	17.50	5.900	125,893,592						
stockpickr	solr	5.28%	$15.15 0.76 | 5.28%	14.17	0.76	5.78m	15.58	14.16	14.39	17.50	5.90							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	5.28%	15.15		+0.76													
streetinsider-com	solr	5.28%	15.15	$14.17	+0.76	5,776,635	$15.58	$14.16	$14.39	$17.50	$5.90		12.22				$1.24	
thecramerreport	solr		14.39	15.67	-1.43	9736229	15.67	14.19										
thestree	solr	5.28%	$15.15	14.17	0.76	5776635	15.58	14.16	14.39	-17.5	5.9	1.25893592e8		1.991636625e9				
tickerspy	solr	5.28%	$15.15	14.17	+0.76	5,776,635	15.58	14.16	14.39	17.50	5.90		11.6	1.8b	0.00%	$0.00		
tmx-quotemedia	solr	5.28%	15.150	14.170	0.760	5,778,935	15.580	14.160	14.390	17.500	5.900	125,893,592	11.60	1,907,287,919			1.24	
updown	solr	5.28%	$15.15	$14.17	$0.76	5,736,855	$15.58	$14.16	$14.39	$17.50	$5.90	125.89b	11.42	$1.81b				
wallstreetsurvivor	solr	5.28%	15.15	14.17	0.76	5,747,584	15.58	14.16		17.50	6.48		11.60	$2b			1.24	
yahoo-finance	solr	5.28%	15.15	14.19	0.76	5,777,835	15.58	14.16	14.39	15.58	4.90		12.22	1.91b			1.24	
ycharts-com	solr	+5.49%	15.18		+0.79					17.50	5.90		12.05	1.90b	0.00%		1.26	
zacks	solr	(5.28%)	15.15		0.76	vol.  5,777,835	15.58	14.16		17.50	5.90		11.42	1.81 b	0.00	0.00	1.26	
advfn	brs	2.53	51.1	50.06	1.26	195340	51.56	49.87										
barchart	brs	+2.53%	51.10	50.06	+1.26	195,340	51.56	49.87	49.84	52.20	30.47		15.01	$1.85 b	1.2%	$0.60	+3.60	
barrons	brs	2.53%	51.10	50.06	+1.26	189,020	51.56	49.87				36.73 million		$1.86 billion	1.17%	$0.15		
bloomberg	brs	2.528%	51.100	50.060	1.260	195,340	51.560	49.870		52.39	30.58	36.298mil	14.476	1,854.810mil	0.294	0.150 regular cash	3.530	
boston-com	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
bostonmerchant	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
business-insider	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
chron	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
cio-com	brs	+2.53%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648	14.19	2b	1.2	0.6		
cnn-money	brs	+2.53%today&rsquo;s change	51.10data as of 4:06pm et	50.06	+1.26	187,320	51.56	49.87	49.84				14.2	$1.9b	1.17%			
easystockalterts	brs	2.52%	51.10	50.06	+1.26	195340	51.56	49.87	49.84	52.39	30.58		14.19				3.60	
eresearch-fidelity-com	brs	2.53%	51.1000	50.0600	1.2600	195,340	51.5600	49.8700	49.8400	52.3900	30.5807	36,298,000	13.84	$1.81b	1.20%	$0.150000		
finance-abc7-com	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
finance-abc7chicago-com	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
financial-content	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
finapps-forbes-com	brs	2.5%	$51.10	50.06	1.26	195,340	51.56	49.87	49.84	52.39	30.58	36 mil	14.2	2 bil	1.2	0.60	3.60	
finviz	brs	2.53%	51.10			195,340			49.84	-2.10%	67.73%	36.30m	13.84	1.81b		0.60	3.60	
fool	brs	+2.53%	$51.10	$50.06	1.26	195,340	$51.56	$49.87	$49.84	$52.39	$30.58		13.90	$1.86b		0.60		
foxbusiness	brs		$51.10		+1.26	195,340			$49.84									
google-finance	brs	(2.53%)	51.10	50.06	+1.26	195,340.00	51.56	49.87		52.39	30.58	36.30m	14.20	1.85b	1.17	0.15	3.60	
howthemarketworks	brs	2.528%	51.1	50.06	1.26	189,020	51.56	49.87	49.84									
hpcwire	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
insidestocks	brs	+2.53%	51.10	50.06	+1.26	189020	51.56	49.87					price earnings ratio: 15.30					
investopedia	brs	+2.53 %	$51.10	50.06	+1.26				49.84									
investorguide	brs	+2.53%	51.10	50.06	+1.26		51.56	49.87		52.39	28.32		13.84	1.856b			3.60	
marketintellisearch	brs	2.53 %	$51.10	$50.06	1.26	168.60k	$51.56	$49.87	$49.84			36.30m	13.84	1.81b	1.2 %		3.60	
marketwatch	brs	+2.53%	$51.10	open: 50.06	+1.26	11,020	$51.56	$49.87	$49.84	$52.39	$30.58		14.15	$1.86b	1.17%	0.15	3.61	
minyanville	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
msn-money	brs	+2.53%	51.10	50.06	+1.26	195,340	51.56	49.87	49.84	52.39	30.58	36.30 mil	14.19	1.82 bil	1.20%	0.60	3.60	
nasdaq-com	brs	2.53%	$ 51.10		1.26	195,340	$ 51.56	$ 49.87	$ 49.84	$ 52.39	$ 30.5807	36,318,000	14.19	$ 1,855,849,800	1.2 %	$0.600000	$ 3.60	
optimum	brs	+2.53%	51.10 ( 4:15 pm edt)	50.06	+1.26	189,020	51.56	49.87	49.84	52.39	30.58	36.30m	14.2	1.9b	1.17	0.60	3.60	
paidcontent	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
pc-quote	brs	2.53%	51.1	50.06	1.26	195,340	51.56	49.87	49.84	52.39	30.58	35,402,980	13.84444	1,809,092,000		0.15		
personal-wealth-biz	brs	+2.53%	51.10	50.06		195,340	51.56	49.87	49.84	52.39	28.32		13.84		0.30	0.15	3.60	
predictwallstreet	brs	+2.53%	51.10		+1.26	195,340												
raymond-james	brs	2.53	51.10	50.06	1.26	195,340	51.56	49.87	51.10	52.39	30.58		13.92				3.67	
renewable-energy-world	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
screamingmedia	brs	+2.53%	$	open: 50.06	+1.26	11,020	$51.56	$49.87	$49.84	$52.39	$30.58		14.15	$1.86b	1.17%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	+2.53%	last trade: 51.10		change: 1.260								p/e ratio: 13.84					
smartmoney	brs	(2.53%)	51.10	$50.06	1.26	195,340	$51.56	$49.87	$49.84	$52.39	$30.58			1,809,100	1.20%	$0.15		
stocknod	brs	+2.528%	51.10 usd	50.06	+1.260	195,340	51.56	49.87	49.84	52.39	30.58	36,297,648						
stockpickr	brs	2.53%	$51.10 1.26 | 2.53%	50.06	1.26	195.34k	51.56	49.87	49.84	52.39	30.58							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	2.51%	51.09		+1.25													
streetinsider-com	brs	2.53%	51.10	$50.06	+1.26	195,340	$51.56	$49.87	$49.84	$52.39	$30.58		14.19				$3.60	
thecramerreport	brs		49.84	49.85	-0.28	137392	50.42	49.56										
thestree	brs	2.53%	$51.1	50.06	1.26	195340	51.56	49.87	49.84	-52.39	30.58	3.6317905e7		1.819238118e9				
tickerspy	brs	2.53%	$51.10	50.06	+1.26	195,340	51.56	49.87	49.84	52.39	30.58		13.8	1.8b	1.20%	$0.15		
tmx-quotemedia	brs	2.53%	51.100	50.060	1.260	195,340	51.560	49.870	49.840	52.390	30.581	36,317,905	13.80	1,855,844,946	1.204	0.150 usd	3.60	
updown	brs	2.53%	$51.10	$50.06	$1.26	187,320	$51.56	$49.87	$49.84	$52.39	$30.58	36.31b	13.58	$1.81b				
wallstreetsurvivor	brs	2.53%	51.10	50.06	1.26	189,020	51.56	49.87		52.39	32.00		13.80	$2b	1.20%		3.60	
yahoo-finance	brs	2.53%	51.10	50.06	1.26	195,340	51.56	49.87	49.84	52.39	30.58		14.19	1.86b	1.20%	0.60	3.60	
ycharts-com	brs	+2.51%	51.09		+1.25					52.39	30.58		14.19	1.85b	1.27%		3.60	
zacks	brs	(2.53%)	51.10		1.26	vol.  195,340	51.56	49.87		52.39	30.58		14.92	1.81 b	1.20	0.60	3.34	
advfn	gsm	5.51	24.9	23.95	1.3	1908352	25.67	23.82										
barchart	gsm	+5.51%	24.90	23.95	+1.30	1,950,971	25.67	23.82	23.60	25.67	9.71		37.81	$1.87 b	0.63%	$0.15	+0.57	
barrons	gsm	5.51%	24.90	23.95	+1.30	1.896m	25.67	23.82				74.77 million		$1.83 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	5.508%	24.900	23.950	1.300	1,908,352	25.670	23.820		25.67	9.80	75.209mil	37.727	1,872.709mil	0.602	0.150 regular cash	0.660	
boston-com	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,352	25.67	23.82	23.60	24.80	9.800	75,209,207						
bostonmerchant	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,352	25.67	23.82	23.60	24.80	9.800	75,209,207						
business-insider	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,352	25.67	23.82	23.60	24.80	9.800	75,209,207						
chron	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,352	25.67	23.82	23.60	24.80	9.800	75,209,207						
cio-com	gsm	+5.51%	24.90 usd	23.95	+1.300	1,908,352	25.67	23.82	23.60	24.80	9.800	75,209,207	43.68	2b	0.6	0.15		
cnn-money	gsm	+5.51%	24.90	23.95	+1.30	1,908,352	25.67	23.82	23.60				43.7	$1.9b	0.60%			
easystockalterts	gsm	5.43%	24.90	23.95	+1.30	1908252	25.67	23.82	23.60	24.80	9.80		43.68				0.57	
eresearch-fidelity-com	gsm	5.51%	24.9000	23.9500	1.3000	1,908,252	25.6700	23.8200	23.6000	24.8000	9.8000	75,209,000	41.40	$1.77b	0.64%	$0.150000		
finance-abc7-com	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,106	25.67	23.82	23.60	24.80	9.800	75,209,207						
finance-abc7chicago-com	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,106	25.67	23.82	23.60	24.80	9.800	75,209,207						
financial-content	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,106	25.67	23.82	23.60	24.80	9.800	75,209,207						
finapps-forbes-com	gsm	5.5%	$24.90	23.95	1.30	1,908,252	25.67	23.82	23.60	24.80	9.80	75 mil	43.7	2 bil	0.6	0.15	0.57	
finviz	gsm	5.51%	24.90			1,908,152			23.60	0.40%	156.46%	75.21m	41.40	1.77b		0.15	0.57	
fool	gsm	+5.13%	$24.81	$23.95	1.21	1,665,755	$25.67	$23.82	$23.60	$24.80	$9.80		41.80	$1.87b		0.15		
foxbusiness	gsm		$24.90		+1.30	1,909,452			$23.60									
howthemarketworks	gsm	5.508%	24.9	23.95	1.3	1,897,656	25.67	23.82	23.6									
hpcwire	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,352	25.67	23.82	23.60	24.80	9.800	75,209,207						
insidestocks	gsm	+5.51%	24.90	23.95	+1.30	1909152	25.67	23.82										
investopedia	gsm	+5.51 %	$24.90	23.95	+1.30				23.60									
investorguide	gsm	+5.51%	24.90	23.96	+1.30		25.67	23.82		24.80	9.59		40.62	1.865b			0.581	
marketintellisearch	gsm	5.51 %	$24.90	$23.96	1.30	1880.40k	$25.67	$23.82	$23.60			75.21m	41.40	1.77b	0.64 %		0.57	
marketwatch	gsm	+5.51%	$24.88	open: 23.95	+1.30	11,201	$25.67	$23.82	$23.60	$25.67	$9.80		43.63	$1.83b			0.57	
minyanville	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,106	25.67	23.82	23.60	24.80	9.800	75,209,207						
msn-money	gsm	+5.51%	24.90	23.95	+1.30	1.91 mil	25.67	23.82	23.60	24.80	9.80	75.21 mil	42.93	1.79 bil	0.63%	0.15	0.57	
nasdaq-com	gsm	5.51%	$ 24.90	$ 23.95	1.30	1,908,252	$ 25.67	$ 23.82	$ 23.60	$ 24.80	$ 9.80	75,209,000	43.68	$ 1,872,704,100			$ 0.57	
optimum	gsm	+5.51%	24.90 ( 4:00 pm edt)	23.95	+1.30	1,908,106	25.67	23.82	23.60	24.80	9.80	75.21m	43.7	1.9b			0.57	
paidcontent	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,106	25.67	23.82	23.60	24.80	9.800	75,209,207						
pc-quote	gsm	5.51%	24.9	23.95	1.30	1,908,352	25.67	23.82	23.6	24.80	9.80	71,282,426	40.68966	1,774,932,000		0.15		
personal-wealth-biz	gsm	+5.51%	24.90	23.96		1,909,452	25.67	23.82	23.60	24.80	9.59		40.62		0.64	0.15	0.581	
predictwallstreet	gsm	+5.51%	24.90		+1.30	1,908,252												
raymond-james	gsm	5.51	24.90	23.95	1.30	1,908,252	25.67	23.82	24.90	24.80	9.80		42.20				0.59	
renewable-energy-world	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,252	25.67	23.82	23.60	24.80	9.800	75,209,207						
screamingmedia	gsm	+5.51%	$	open: 23.95	+1.30	11,150	$25.67	$23.82	$23.60	$25.67	$9.80		43.63	$1.83b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	+5.51%	last trade: 24.90		change: 1.300								p/e ratio: 40.62					
smartmoney	gsm	(5.51%)	24.90	$23.95	1.30	1,908,252	$25.67	$23.82	$23.60	$24.80	$9.80			1,774,900	0.64%	$0.15		
stocknod	gsm	+5.508%	24.90 usd	23.95	+1.300	1,908,252	25.67	23.82	23.60	24.80	9.800	75,209,207						
stockpickr	gsm	5.51%	$24.90 1.30 | 5.51%	23.95	1.30	1.91m	25.67	23.82	23.60	24.80	9.80							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	5.55%	24.91		+1.31													
streetinsider-com	gsm	5.51%	24.90	$23.95	+1.30	1,908,106	$25.67	$23.82	$23.60	$24.80	$9.80		43.68				$0.57	
thecramerreport	gsm		23.60	23.61	-0.22	816722	24.20	23.19										
thestree	gsm	5.51%	$24.9	23.95	1.3	1908252	25.67	23.82	23.6	-24.8	9.8	7.5209207e7		1.791483311e9				
tickerspy	gsm	5.51%	$24.90	23.95	+1.30	1,897,402	25.67	23.82	23.60	24.80	9.80		40.7	1.7b	0.64%	$0.15		
tmx-quotemedia	gsm	5.51%	24.900	23.950	1.300	1,909,452	25.670	23.820	23.600	24.800	9.800	75,209,207	41.40	1,872,709,254	0.636	0.150 usd	0.57	
updown	gsm	5.51%	$24.90	$23.95	$1.30	1,896,002	$25.67	$23.82	$23.60	$24.80	$9.80	75.20b	40.22	$1.77b				
wallstreetsurvivor	gsm	5.51%	24.90	23.95	1.30	1,897,656	25.67	23.82		24.80	10.40		41.40	$2b	0.60%		0.46	
yahoo-finance	gsm	5.51%	24.90	23.96	1.30	1,908,152	25.67	23.82	23.60	25.67	9.80		42.86	1.87b	0.60%	0.15	0.58	
ycharts-com	gsm	+5.55%	24.91		+1.31					24.80	9.80		43.70	1.87b	0.66%		0.57	
zacks	gsm	(5.51%)	24.90		1.30	vol.  1,908,352	25.67	23.82		25.67	9.80		37.46	1.77 b	0.64	0.15	.63	
advfn	unp	0.85	102.15	101.88	0.86	2108919	103.57	101.39										
barchart	unp	+0.85%	102.15	101.88	+0.86	2,108,919	103.57	101.39	101.29	107.89	65.68		17.60	$50.12 b	1.86%	$1.90	+5.81	
barrons	unp	0.85%	102.15	101.88	+0.86	2.101m	103.57	101.39				502.90 million		$51.18 billion	1.86%	$0.48		
bloomberg	unp	0.849%	102.150	101.880	0.860	2,108,919	103.570	101.390		107.89	66.84	490.521mil	17.462	50,106.740mil	1.532	0.475 regular cash	5.850	
boston-com	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,108,919	103.57	101.39	101.29	107.89	66.84	490,521,191						
bostonmerchant	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,108,919	103.57	101.39	101.29	107.89	66.84	490,521,191						
business-insider	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,108,919	103.57	101.39	101.29	107.89	66.84	490,521,191						
chron	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
cio-com	unp	+0.85%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191	17.61	50b	1.8	1.9		
cnn-money	unp	+0.85%	102.15	101.87	+0.86	2,101,074	103.57	101.39	101.29				17.6	$50.1b	1.86%			
easystockalterts	unp	0.84%	102.15	101.88	+0.86	2101074	103.57	101.39	101.29	107.89	66.84		17.61				5.80	
eresearch-fidelity-com	unp	0.85%	102.1500	101.8800	0.8600	2,101,074	103.5700	101.3900	101.2900	107.8900	66.8400	490,521,000	17.43	$49.68b	1.88%	$0.475000		
finance-abc7-com	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
financial-content	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
finapps-forbes-com	unp	0.9%	$102.15	101.88	0.86	2,101,074	103.57	101.39	101.29	107.89	66.84	491 mil	17.6	50 bil	1.9	1.90	5.81	
finviz	unp	0.85%	102.15			2,101,074			101.29	-5.32%	55.53%	490.52m	17.40	49.68b		1.90	5.82	
fool	unp	+0.85%	$102.15	$101.88	0.86	1,981,244	$103.57	$101.39	$101.29	$107.89	$66.84		17.60	$50.11b	1.70%	1.90		
foxbusiness	unp		$102.15		+0.86	2,110,019			$101.29									
google-finance	unp	(0.85%)	102.15	101.88	+0.86	2.11m	103.57	101.39		107.89	66.84	490.52m	17.55	50.11b	1.86	0.47	5.82	
howthemarketworks	unp	0.849%	102.15	101.88	0.86	2,101,074	103.57	101.39	101.29									
hpcwire	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,108,919	103.57	101.39	101.29	107.89	66.84	490,521,191						
insidestocks	unp	+0.85%	102.15	101.88	+0.86	2109574	103.57	101.39					price earnings ratio: 17.58					
investopedia	unp	+0.85 %	$102.15	101.88	+0.86				101.29									
investorguide	unp	+0.85%	102.15	101.88	+0.86		103.57	101.39		104.77	66.84		17.41	50.107b			5.818	
marketintellisearch	unp	0.85 %	$102.15	$101.88	0.86	1958.80k	$103.57	$101.39	$101.29			490.52m	17.40	49.68b	1.88 %		5.82	
marketwatch	unp	+0.85%	$102.15	open: 101.88	+0.86	133,024	$103.57	$101.39	$101.29	$107.89	$66.84		17.39	$51.18b	1.86%	0.48	5.88	
minyanville	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
msn-money	unp	+0.85%	102.15	101.88	+0.86	2.1 mil	103.57	101.39	101.29	107.89	66.84	490.52 mil	17.58	50.17 bil	1.86%	1.90	5.82	
nasdaq-com	unp	0.85%	$ 102.15		0.86	2,101,074	$ 103.57	$ 101.39	$ 101.29	$ 107.89	$ 66.84	490,521,000	17.58	$ 50,106,720,150	1.88 %	$1.900000	$ 5.81	
optimum	unp	+0.85%	102.15 ( 4:00 pm edt)	101.88	+0.86	2,101,074	103.57	101.39	101.29	107.89	66.84	490.52m	17.6	50.1b	1.86	1.90	5.80	
paidcontent	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
pc-quote	unp	0.85%	102.15	101.88	0.86	2,109,719	103.57	101.39	101.29	107.89	66.84	486,526,187	17.43373	49,698,650,000		0.475		
personal-wealth-biz	unp	+0.85%	102.15	101.88		2,110,019	103.57	101.39	101.29	104.77	66.84		17.41		1.55	1.565	5.818	
predictwallstreet	unp	+0.85%	102.15		+0.86	2,101,074												
raymond-james	unp	0.85	102.15	101.88	0.86	2,101,074	103.57	101.39	102.15	107.89	66.84		17.34				5.89	
renewable-energy-world	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
screamingmedia	unp	+0.85%	$	open: 101.88	+0.86	133,024	$103.57	$101.39	$101.29	$107.89	$66.84		17.39	$51.18b	1.86%	0.48	5.88	
scroli	unp	0.85%	unp 102.15	101.88	0.86	1,730,965	103.57	101.39	101.29	107.89	66.84		17.55				5.82	
simple-stock-quotes	unp	+0.85%	last trade: 102.15		change: 0.860								p/e ratio: 17.41					
smartmoney	unp	(0.85%)	102.15	$101.88	0.86	2,101,074	$103.57	$101.39	$101.29	$107.89	$66.84			49,684,900	1.88%	$0.48		
stocknod	unp	+0.8490%	102.15 usd	101.88	+0.8600	2,101,074	103.57	101.39	101.29	107.89	66.84	490,521,191						
stockpickr	unp	0.85%	$102.15 0.86 | 0.85%	101.72	0.86	2.10m	103.57	101.39	101.29	107.89	66.84							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	0.85%	102.15		+0.86													
streetinsider-com	unp	0.85%	102.15	$101.88	+0.86	2,101,074	$103.57	$101.39	$101.29	$107.89	$66.84		17.61				$5.80	
thecramerreport	unp		101.445	102.32	-0.835	1012015	102.39	101.31										
thestree	unp	0.85%	$102.15	101.72	0.86	2101074	103.57	101.39	101.29	-107.89	66.84	4.90521191e8		5.0170507415e10				
tickerspy	unp	0.85%	$102.15	101.88	+0.86	2,101,074	103.57	101.39	101.29	107.89	66.84		17.4	49.6b	1.88%	$0.47		
tmx-quotemedia	unp	0.85%	102.150	101.880	0.860	2,110,019	103.570	101.390	101.290	107.890	66.840	490,521,191	17.50	50,106,739,661	1.876	0.475 usd	5.80	
updown	unp	0.85%	$102.15	$101.88	$0.86	1,974,895	$103.57	$101.39	$101.29	$107.89	$66.84	490.52b	17.25	$49.68b				
wallstreetsurvivor	unp	0.85%	102.15	101.88	0.86	2,101,074	103.57	101.39		107.89	70.34		17.50	$50b	1.90%	1.31 -	5.53	
yahoo-finance	unp	0.85%	102.15	101.88	0.86	2,101,074	103.57	101.39	101.29	107.89	66.84		17.56	50.11b	1.90%	1.90	5.82	
ycharts-com	unp	+0.85%	102.15		+0.86					107.89	66.84		17.58	50.12b	1.88%		5.81	
zacks	unp	(0.85%)	102.15		0.86	vol.  2,108,919	103.57	101.39		107.89	66.84		17.43	49.70 b	1.88	1.90	5.81	
advfn	els	-1.93	65.64	67.1	-1.29	227047	67.1	65.54										
barchart	els	-1.93%	65.64	67.10	-1.29	227,047	67.10	65.54	66.93	67.69	47.01		0.00	$2.04 b	2.25%	$1.50	+1.36	
barrons	els	1.93%	65.64	67.10	-1.29	221,734	67.10	65.54				35.52 million		$3.01 billion	2.29%	$0.38		
bloomberg	els	-1.927%	65.640	67.100	-1.290	227,047	67.100	65.540		67.69	47.80	38.942mil	44.959	2,556.159mil	2.057	0.375 regular cash	1.460	
boston-com	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
bostonmerchant	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
business-insider	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
chron	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
cio-com	els	-1.93%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453	48.26	2b	2.3	1.5		
cnn-money	els	-1.93%	65.64	67.05	-1.29	227,047	67.10	65.54	66.93				48.3	$2.0b	2.29%			
easystockalterts	els	-1.92%	65.64	67.10	-1.29	227047	67.10	65.54	66.93	67.69	47.80		48.26				1.36	
eresearch-fidelity-com	els	-1.93%	65.6400	67.1000	-1.2900	227,047	67.1000	65.5400	66.9300	67.6900	47.8000	37,268,000	49.21	$2.49b	2.02%	$0.375000		
finance-abc7-com	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
finance-abc7chicago-com	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
financial-content	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
finapps-forbes-com	els	-1.9%	$65.64	67.10	-1.29	227,047	67.10	65.54	66.93	67.69	47.80	37 mil	48.3	2 bil	2.3	1.50	1.36	
finviz	els	-1.93%	65.64			227,047			66.93	-3.03%	40.54%	30.83m	47.91	2.02b		1.50	1.37	
fool	els	-1.93%	$65.64	$67.10	-1.29	221,734	$67.10	$65.54	$66.93	$67.69	$47.80		48.70	$2.05b	2.50%	1.50		
foxbusiness	els		$65.64		-1.29	227,047			$66.93									
google-finance	els	(-1.93%)	65.64	67.10	-1.29	227,047.00	67.10	65.54		67.69	47.80	37.27m	48.06	2.45b	2.29	0.38	1.37	
howthemarketworks	els	-1.927%	65.64	67.1	-1.29	221,734	67.1	65.54	66.93									
hpcwire	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
insidestocks	els	-1.93%	65.64	67.10	-1.29	222834	67.10	65.54					price earnings ratio: 18.49					
investopedia	els	-1.93 %	$65.64	67.10	-1.29				66.93									
investorguide	els	-1.93%	65.64	67.10	-1.29		67.10	65.54		67.69	47.80		49.21	2.049b			1.36	
marketintellisearch	els	-1.93 %	$65.64	$67.10	-1.29	205.00k	$67.10	$65.54	$66.93			30.83m	48.85	2.06b	2.24 %		1.37	
marketwatch	els	-1.93%	$65.64	open: 67.10	-1.29	5,313	$67.10	$65.54	$66.93	$67.69	$47.80		55.25	$3.01b	2.29%	0.38	1.19	
minyanville	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
msn-money	els	-1.93%	65.64	67.10	-1.29	227,047	67.10	65.54	66.93	67.69	47.80	37.27 mil	47.91	2.49 bil	2.25%	1.50	1.36	
nasdaq-com	els	1.93%	$ 65.64		1.29	227,047	$ 67.10	$ 65.54	$ 66.93	$ 67.69	$ 47.80	31,209,000	48.26	$ 2,048,558,760	2.24 %	$1.500000	$ 1.36	
optimum	els	-1.93%	65.64 ( 4:15 pm edt)	67.10	-1.29	227,047	67.10	65.54	66.93	67.69	47.80	31.21m	48.3	2.0b	2.29	1.50	1.36	
paidcontent	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
pc-quote	els	-1.93%	65.64	67.1	-1.29	227,047	67.1	65.54	66.93	67.69	47.80	38,000,414	48.85401	2,494,347,000		0.375		
personal-wealth-biz	els	-1.93%	65.64	67.10	-1.29	227,047	67.10	65.54	66.93	67.69	47.80		49.21		2.02	1.35	1.36	
predictwallstreet	els	-1.93%	65.64		-1.29	227,047												
raymond-james	els	-1.93	65.64	67.10	-1.29	227,047	67.10	65.54	65.64	67.69	47.80		47.57				1.38	
renewable-energy-world	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
screamingmedia	els	-1.93%	$	open: 67.10	-1.29	5,313	$67.10	$65.54	$66.93	$67.69	$47.80		55.25	$3.01b	2.29%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	-1.93%	last trade: 65.64		change: -1.290								p/e ratio: 49.21					
smartmoney	els	(-1.93%)	65.64	$67.10	-1.29	227,047	$67.10	$65.54	$66.93	$67.69	$47.80			2,088,800	2.24%	$0.38		
stocknod	els	-1.927%	65.64 usd	67.10	-1.290	227,047	67.10	65.54	66.93	67.69	47.80	31,209,453						
stockpickr	els	-1.93%	$65.64 -1.29 | -1.93%	67.10	-1.29	227.05k	67.10	65.54	66.93	67.69	47.80							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	-1.94%	65.63		-1.30													
streetinsider-com	els	1.93%	65.64	$67.10	-1.29	227,047	$67.10	$65.54	$66.93	$67.69	$47.80		48.26				$1.36	
thecramerreport	els		66.93	66.37	+0.22	288852	67.69	66.36										
thestree	els	-1.93%	$65.64	67.1	-1.29	227047	67.1	65.54	66.93	-67.69	47.8	3.1209453e7		2.08198261e9				
tickerspy	els	-1.93%	$65.64	67.10	-1.29	227,047	67.10	65.54	66.93	67.69	47.80		48.9	2.0b	2.24%	$0.38		
tmx-quotemedia	els	-1.93%	65.640	67.100	-1.290	227,047	67.100	65.540	66.930	67.690	47.800	31,209,453	48.90	2,048,588,495	2.285	0.375 usd	1.37	
updown	els	-1.93%	$65.64	$67.10	-$1.29	221,734	$67.10	$65.54	$66.93	$67.69	$47.80	31.20b	47.22	$2.08b				
wallstreetsurvivor	els	-1.93%	65.64	67.10	-1.29	221,734	67.10	65.54		67.69	49.51		48.90	$2b	2.20%	1.20 -	1.25	
yahoo-finance	els	1.93%	65.64	67.10	1.29	227,047	67.10	65.54	66.93	67.69	47.80		48.26	2.05b	2.20%	1.50	1.36	
ycharts-com	els	-1.94%	65.63		-1.30					67.69	47.80		47.91	2.04b	2.45%		1.37	
zacks	els	(-1.93%)	65.64		-1.29	vol.  227,047	67.10	65.54		67.69	47.80		19.34	2.09 b	2.24	1.50	3.46	
advfn	chsp	0.24	17.02	17.03	0.04	57875	17.11	16.95										
barchart	chsp	+0.24%	17.02	17.01	+0.04	57,875	17.11	16.95	16.98	19.54	15.02		20.22	$316.74 m	4.6%	$0.80	+0.06	
barrons	chsp	0.24%	17.02	17.03	+0.04	51,684	17.11	16.95				11.24 million		$562.73 million	4.70%	$0.2		
bloomberg	chsp	0.236%	17.020	17.030	0.040	57,875	17.110	16.950		20.22	15.73	32.156mil	283.667	547.297mil	4.700	0.200 regular cash	0.060	
boston-com	chsp	+0.2356%	17.02 usd	17.03	+0.0400	57,875	17.11	16.95	16.98	20.22	15.57	32,156,120						
bostonmerchant	chsp	+0.2356%	17.02 usd	17.03	+0.0400	57,875	17.11	16.95	16.98	20.22	15.57	32,156,120						
business-insider	chsp	+0.2356%	17.02 usd	17.03	+0.0400	57,875	17.11	16.95	16.98	20.22	15.57	32,156,120						
chron	chsp	+0.2356%	17.02 usd	17.03	+0.0400	52,584	17.11	16.95	16.98	20.22	15.57	32,156,120						
cio-com	chsp	+0.24%	17.02 usd	17.03	+0.0400	52,584	17.11	16.95	16.98	20.22	15.57	32,156,120	212.75	547m	4.6	0.8		
cnn-money	chsp	+0.24%	17.02	17.03	+0.04	52,584	17.11	16.95	16.98				212.8	$547.3m	4.70%			
easystockalterts	chsp	0.23%	17.02	17.03	+0.04	51684	17.11	16.95	16.98	20.22	15.57		212.75				0.08	
eresearch-fidelity-com	chsp	0.24%	17.0200	17.0300	0.0400	52,584	17.1100	16.9500	16.9800	20.2200	15.7300	32,156,000	283.00	$546.01m	4.71%	$0.200000		
finance-abc7-com	chsp	+0.2356%	17.02 usd	17.03	+0.0400	51,684	17.11	16.95	16.98	20.22	15.57	32,156,120						
finance-abc7chicago-com	chsp	+0.2356%	17.02 usd	17.03	+0.0400	51,684	17.11	16.95	16.98	20.22	15.57	32,156,120						
financial-content	chsp	+0.2356%	17.02 usd	17.03	+0.0400	51,684	17.11	16.95	16.98	20.22	15.57	32,156,120						
finapps-forbes-com	chsp	0.2%	$17.02	17.03	0.04	51,684	17.11	16.95	16.98	20.22	15.73	32 mil	283.7	547 mil	4.7	0.80	0.06	
finviz	chsp	0.24%	17.02			51,684			16.98	-12.89%	13.36%	32.16m	283.00	546.08m		0.80	0.06	
fool	chsp	+0.24%	$17.02	$17.03	0.04	51,684	$17.11	$16.95	$16.98	$20.22	$15.73		0.00	$547.30m		0.80		
foxbusiness	chsp		$17.02		+0.04	57,875			$16.98									
google-finance	chsp	(0.24%)	17.02	17.03	+0.04	57,875.00	17.11	16.95		20.22	15.73	32.16m		547.30m			-0.01	
howthemarketworks	chsp	0.236%	17.02	17.03	0.04	57,875	17.11	16.95	16.98									
hpcwire	chsp	+0.2356%	17.02 usd	17.03	+0.0400	57,875	17.11	16.95	16.98	20.22	15.57	32,156,120						
insidestocks	chsp	+0.24%	17.02	17.01	+0.04	52584	17.11	16.95										
investopedia	chsp	+0.24 %	$17.02	17.03	+0.04				16.98									
investorguide	chsp	+0.24%	17.02	17.03	+0.04		17.11	16.95		20.22	15.73			541.1m			-0.082	
marketintellisearch	chsp	0.24 %	$17.02	$17.03	0.04	42.10k	$17.11	$16.95	$16.98			32.16m	283.00	0.55b	4.71 %		0.06	
marketwatch	chsp	+0.24%	$17.02	open: 17.03	+0.04	6,191	$17.11	$16.95	$16.98	$20.22	$15.73			$562.73m	4.70%	0.20		
minyanville	chsp	+0.2356%	17.02 usd	17.03	+0.0400	51,684	17.11	16.95	16.98	20.22	15.57	32,156,120						
msn-money	chsp	+0.24%	17.02	17.03	+0.04	51,684	17.11	16.95	16.98	20.22	15.73	32.16 mil	-1,702.00	559.19 mil	4.60%	0.80	0.06	
nasdaq-com	chsp	0.24%	$ 17.02		0.04	51,684	$ 17.11	$ 16.95	$ 16.98	$ 20.22	$ 15.73	32,156,000	283.67	$ 547,295,120	4.71 %	$0.800000	$ 0.06	
optimum	chsp	+0.24%	17.02 ( 4:15 pm edt)	17.03	+0.04	51,684	17.11	16.95	16.98	20.22	15.57	32.16m	212.8	547.3m	4.70	0.80	0.08	
paidcontent	chsp	+0.2356%	17.02 usd	17.03	+0.0400	51,684	17.11	16.95	16.98	20.22	15.57	32,156,120						
pc-quote	chsp	0.24%	17.02	17.03	0.04	57,875	17.11	16.95	16.98	20.22	15.73	32,080,429	-1698.0	546,009,000		0.2		
personal-wealth-biz	chsp	+0.24%	17.02	17.03		57,875	17.11	16.95	16.98	20.22	15.73				4.71	0.80	-0.082	
predictwallstreet	chsp	+0.24%	17.02		+0.04	52,584												
raymond-james	chsp	0.24	17.02	17.03	0.04	52,584	17.11	16.95	17.02	20.22	15.73		283.67				0.06	
renewable-energy-world	chsp	+0.2356%	17.02 usd	17.03	+0.0400	52,584	17.11	16.95	16.98	20.22	15.57	32,156,120						
screamingmedia	chsp	+0.24%	$	open: 17.03	+0.04	6,191	$17.11	$16.95	$16.98	$20.22	$15.73			$562.73m	4.70%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	+0.24%	last trade: 17.02		change: 0.040													
smartmoney	chsp	(0.24%)	17.02	$17.03	0.04	51,684	$17.11	$16.95	$16.98	$20.22	$15.73			546,000	4.71%	$0.20		
stocknod	chsp	+0.2356%	17.02 usd	17.03	+0.0400	51,684	17.11	16.95	16.98	20.22	15.57	32,156,120						
stockpickr	chsp	0.24%	$17.02 0.04 | 0.24%	17.03	0.04	51.68k	17.11	16.95	16.98	20.22	15.73							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	0.24%	17.02		+0.04													
streetinsider-com	chsp	0.24%	17.02	$17.03	+0.04	51,684	$17.11	$16.95	$16.98	$20.22	$15.57		212.75				$0.08	
thecramerreport	chsp		16.98	17.36	-0.41	62913	17.48	16.97										
thestree	chsp	0.24%	$17.02	17.03	0.04	51684	17.11	16.95	16.98	-20.22	15.73	3.215612e7		5.59194927e8				
tickerspy	chsp	0.24%	$17.02	17.03	+0.04	51,684	17.11	16.95	16.98	20.22	15.73		-1698.0	546.0m	4.71%	$0.20		
tmx-quotemedia	chsp	0.24%	17.020	17.030	0.040	57,875	17.110	16.950	16.980	20.220	15.730	32,156,120		547,297,162	4.711	0.200 usd		
updown	chsp	0.24%	$17.02	$17.03	$0.04	51,684	$17.11	$16.95	$16.98	$20.22	$15.73	32.15b		$546m				
wallstreetsurvivor	chsp	0.24%	17.02	17.03	0.04	57,875	17.11	16.95		20.22	16.05			$546m	4.70%	0.40 -	-0.07	
yahoo-finance	chsp	0.24%	17.02	17.03	0.04	51,684	17.11	16.95	16.98	20.22	15.73			541.13m	4.60%	0.80	-0.08	
ycharts-com	chsp	+0.24%	17.02		+0.04					20.22	15.57		283.67	316.74m	4.79%		0.06	
zacks	chsp	(0.24%)	17.02		0.04	vol.  57,875	17.11	16.95		20.22	15.57		19.74	546.01 m	4.71	0.80	.86	
advfn	nor	0.14	14.44	14.5	0.02	277766	14.5	14.29										
barchart	nor	+0.14%	14.44	14.50	+0.02	263,050	14.50	14.29	14.42	17.82	5.87		11.47	$965.03 m			+1.74	
barrons	nor	0.14%	14.44	14.50	+0.02	275,066	14.50	14.29				52.80 million		$1.02 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	0.139%	14.440	14.500	0.020	277,766	14.500	14.290		17.82	5.87	66.827mil	8.347	964.976mil			1.730	
boston-com	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
bostonmerchant	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
business-insider	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
chron	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
cio-com	nor	+0.14%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561	8.112	965m				
cnn-money	nor	+0.14%today&rsquo;s change	14.44data as of 4:03pm et	14.50	+0.02	275,066	14.50	14.29	14.42				8.1	$965.0m				
easystockalterts	nor	0.14%	14.44	14.50	+0.02	275066	14.50	14.29	14.42	17.77	5.87		8.11				1.78	
eresearch-fidelity-com	nor	0.14%	14.4400	14.5000	0.0200	277,766	14.5000	14.2900	14.4200	17.8200	5.8700	66,827,000	8.29	$963.65m				
finance-abc7-com	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
financial-content	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
finapps-forbes-com	nor	0.1%	$14.44	14.50	0.02	277,766	14.50	14.29	14.42	17.82	5.87	67 mil	8.3	965 mil	0.0	0.00	1.74	
finviz	nor	0.14%	14.44			277,566			14.42	-18.97%	146.00%	66.83m	8.38	963.69m			1.72	
fool	nor	+0.14%	$14.44	$14.50	0.02	267,569	$14.50	$14.29	$14.42	$17.82	$5.87		8.10	$964.98m				
foxbusiness	nor		$14.44		+0.02	281,532			$14.42									
google-finance	nor	(0.14%)	14.44	14.50	+0.02	277,766.00	14.50	14.29		17.82	5.87	66.83m	8.40	964.98m			1.72	
howthemarketworks	nor	0.139%	14.44	14.5	0.02	277,766	14.5	14.29	14.42									
hpcwire	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
insidestocks	nor	+0.14%	14.44	14.50	+0.02	277766	14.50	14.29					price earnings ratio: 11.46					
investopedia	nor	+0.14 %	$14.44	14.50	+0.02				14.42									
marketintellisearch	nor	0.14 %	$14.44	$14.50	0.02	266.40k	$14.50	$14.29	$14.42			66.83m	8.38	0.96b	0.0 %		1.72	
marketwatch	nor	+0.14%	$14.44	open: 14.50	+0.02	6,466	$14.50	$14.29	$14.42	$17.82	$5.87		9.34	$1.02b			1.55	
minyanville	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
msn-money	nor	+0.14%	14.44	14.50	+0.02	277,766	14.50	14.29	14.42	17.82	5.87	66.83 mil	7.89	965.64 mil			1.72	
nasdaq-com	nor	0.14%	$ 14.44		0.02	275,066	$ 14.50	$ 14.29	$ 14.42	$ 17.82	$ 5.87	66,827,000	8.3	$ 964,981,880			$ 1.74	
optimum	nor	+0.14%	14.44 ( 4:03 pm edt)	14.50	+0.02	275,066	14.50	14.29	14.42	17.77	5.87	66.83m	8.1	965.0m			1.78	
paidcontent	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
pc-quote	nor	0.14%	14.44	14.5	0.02	281,532	14.5	14.29	14.42	17.82	5.87	66,734,439	7.87978	963,645,000				
personal-wealth-biz	nor	+0.14%	14.44	14.50		281,532	14.50	14.29	14.42	17.82	5.87		8.06			0.00	1.788	
predictwallstreet	nor	+0.14%	14.44		+0.02	277,766												
raymond-james	nor	0.14	14.44	14.50	0.02	277,766	14.50	14.29	14.44	17.82	5.87		8.16				1.77	
renewable-energy-world	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
screamingmedia	nor	+0.14%	$	open: 14.50	+0.02	6,466	$14.50	$14.29	$14.42	$17.82	$5.87		9.34	$1.02b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	+0.14%	last trade: 14.44		change: 0.020								p/e ratio: 8.06					
smartmoney	nor	(0.14%)	14.44	$14.50	0.02	277,766	$14.50	$14.29	$14.42	$17.82	$5.87			963,600	0.00%	$0.00		
stocknod	nor	+0.1387%	14.44 usd	14.50	+0.0200	277,766	14.50	14.29	14.42	17.77	5.870	66,826,561						
stockpickr	nor	0.14%	$14.44 0.02 | 0.14%	14.50	0.02	275.07k	14.50	14.29	14.42	17.82	5.87							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	0.07%	14.43		+0.01													
streetinsider-com	nor	0.14%	14.44	$14.50	+0.02	275,066	$14.50	$14.29	$14.42	$17.77	$5.87		8.11				$1.78	
thecramerreport	nor		14.42	14.40	-0.03	281071	14.82	14.34										
thestree	nor	0.14%	$14.44	14.5	0.02	275066	14.5	14.29	14.42	-17.82	5.87	6.6826561e7		9.65643806e8				
tickerspy	nor	0.14%	$14.44	14.50	+0.02	275,066	14.50	14.29	14.42	17.82	5.87		7.9	963.6m	0.00%	$0.00		
tmx-quotemedia	nor	0.14%	14.440	14.500	0.020	281,532	14.500	14.290	14.420	17.820	5.870	66,826,561	8.10	964,975,541			1.78	
updown	nor	0.14%	$14.44	$14.50	$0.02	275,066	$14.50	$14.29	$14.42	$17.82	$5.87	66.82b	7.85	$964m				
wallstreetsurvivor	nor	0.14%	14.44	14.50	0.02	277,766	14.50	14.29		17.82	6.46		8.10	$964m			1.27	
yahoo-finance	nor	0.14%	14.44	14.50	0.02	277,566	14.50	14.29	14.42	17.82	5.87		8.08	964.97m			1.79	
ycharts-com	nor	+0.07%	14.43		+0.01					17.82	5.87		8.29	964.36m	0.00%		1.74	
zacks	nor	(0.14%)	14.44		0.02	vol.  277,766	14.49	14.29		17.82	5.87		11.44	963.65 m	0.00	0.00	1.26	
advfn	ttek	0.45	22.5	22.44	0.1	322521	23.0	22.31										
barchart	ttek	+0.45%	22.50	22.44	+0.10	322,521	23.00	22.31	22.40	27.16	18.00		17.44	$1.40 b			+1.34	
barrons	ttek	0.45%	22.50	22.44	+0.10	322,521	23.00	22.31				62.09 million		$1.47 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	0.446%	22.500	22.440	0.100	322,521	23.000	22.310		27.16	18.00	62.343mil	17.045	1,402.719mil			1.320	
boston-com	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
bostonmerchant	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
business-insider	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
chron	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
cio-com	ttek	+0.45%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081	16.67	1b				
cnn-money	ttek	+0.45%	22.50	22.44	+0.10	311,783	23.00	22.31	22.40				16.7	$1.4b				
easystockalterts	ttek	0.45%	22.50	22.44	+0.10	322521	23.00	22.31	22.40	27.16	18.00		16.67				1.35	
eresearch-fidelity-com	ttek	0.45%	22.5000	22.4400	0.1000	322,521	23.0000	22.3100	22.4000	27.1600	18.0000	62,343,000	16.72	$1.40b				
finance-abc7-com	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
financial-content	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	0.4%	$22.50	22.44	0.10	322,521	23.00	22.31	22.40	27.16	18.00	62 mil	16.8	1 bil	0.0	0.00	1.34	
finviz	ttek	0.45%	22.50			322,521			22.40	-17.16%	25.00%	62.34m	16.72	1.40b			1.34	
fool	ttek	+0.45%	$22.50	$22.44	0.10	322,521	$23.00	$22.31	$22.40	$27.16	$18.00		16.90	$1.40b				
foxbusiness	ttek		$22.49		+0.09	323,721			$22.40									
google-finance	ttek	(0.45%)	22.50	22.44	+0.10	322,521.00	23.00	22.31		27.16	18.00	62.34m	16.79	1.40b			1.34	
howthemarketworks	ttek	0.446%	22.5	22.44	0.1	311,883	23	22.31	22.4									
hpcwire	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
insidestocks	ttek	+0.45%	22.50	22.44	+0.10	322521	23.00	22.31					price earnings ratio: 16.79					
investopedia	ttek	+0.45 %	$22.50	22.44	+0.10				22.40									
investorguide	ttek	+0.45%	22.50	22.44	+0.10		23.00	22.31		27.16	18.00		16.59	1.403b			1.35	
marketintellisearch	ttek	0.45 %	$22.50	$22.44	0.10	307.10k	$23.00	$22.44	$22.40			62.34m	16.72	1.40b	0.0 %		1.34	
marketwatch	ttek	+0.45%	$22.50	open: 22.44	+0.10	13,468	$23.00	$22.31	$22.40	$27.16	$18.00		16.95	$1.47b			1.33	
minyanville	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
msn-money	ttek	+0.45%	22.50	22.44	+0.10	322,521	23.00	22.31	22.40	27.16	18.00	62.34 mil	16.67	1.42 bil			1.34	
nasdaq-com	ttek	0.45%	$ 22.50	$ 22.44	0.10	322,521	$ 23	$ 22.31	$ 22.40	$ 27.16	$ 18	62,343,000	16.79	$ 1,402,717,500			$ 1.34	
optimum	ttek	+0.45%	22.50 ( 4:00 pm edt)	22.44	+0.10	322,521	23.00	22.31	22.40	27.16	18.00	62.34m	16.7	1.4b			1.35	
paidcontent	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
pc-quote	ttek	0.45%	22.5	22.44	0.10	322,521	23.0	22.31	22.4	27.16	18.00	62,065,920	16.59259	1,396,483,000				
personal-wealth-biz	ttek	+0.45%	22.50	22.44		323,721	23.00	22.31	22.40	27.16	18.00		16.59			0.00	1.35	
predictwallstreet	ttek	+0.45%	22.50		+0.10	322,521												
raymond-james	ttek	0.45	22.50	22.44	0.10	322,521	23.00	22.31	22.50	27.16	18.00		16.54				1.36	
renewable-energy-world	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
screamingmedia	ttek	+0.45%	$	open: 22.44	+0.10	13,468	$23.00	$22.31	$22.40	$27.16	$18.00		16.95	$1.47b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	+0.45%	last trade: 22.50		change: 0.100								p/e ratio: 16.59					
smartmoney	ttek	(0.45%)	22.50	$22.44	0.10	322,521	$23.00	$22.31	$22.40	$27.16	$18.00			1,396,500	0.00%	$0.00		
stocknod	ttek	+0.4464%	22.50 usd	22.44	+0.1000	322,521	23.00	22.31	22.40	27.16	18.00	62,343,081						
stockpickr	ttek	0.40%	$22.49 0.09 | 0.40%	22.44	0.09	322.52k	23.00	22.31	22.40	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	0.45%	22.50		+0.10													
streetinsider-com	ttek	0.45%	22.50	$22.44	+0.10	322,521	$23.00	$22.31	$22.40	$27.16	$18.00		16.67				$1.35	
thecramerreport	ttek		22.40	22.63	-0.45	345809	22.69	22.22										
thestree	ttek	0.4%	$22.49	22.44	0.09	322521	23.0	22.31	22.4	-27.16	18.0	6.2343081e7		1.424539401e9				
tickerspy	ttek	0.45%	$22.50	22.44	+0.10	322,521	23.00	22.31	22.40	27.16	18.00		16.6	1.3b	0.00%	$0.00		
tmx-quotemedia	ttek	0.45%	22.500	22.440	0.100	323,721	23.000	22.310	22.400	27.160	18.000	62,343,081	16.60	1,402,719,323			1.35	
updown	ttek	0.45%	$22.50	$22.44	$0.10	308,903	$23.00	$22.31	$22.40	$27.16	$18.00	62.34b	16.54	$1.39b				
wallstreetsurvivor	ttek	0.45%	22.50	22.44	0.10	311,883	23.00	22.31		27.16	18.00		16.60	$1b			1.24	
yahoo-finance	ttek	0.45%	22.50	22.44	0.10	322,521	23.00	22.31	22.40	27.16	18.00		16.67	1.40b			1.35	
ycharts-com	ttek	+0.45%	22.50		+0.10					27.16	18.00		16.67	1.40b	0.00%		1.35	
zacks	ttek	(0.45%)	22.50		0.10	vol.  322,521	23.00	22.31		27.16	18.00		17.1	1.40 b	0.00	0.00	1.31	
advfn	gti	3.45	21.26	20.71	0.71	790667	21.41	20.71										
barchart	gti	+3.45%	21.26	20.71	+0.71	790,667	21.41	20.71	20.55	23.89	13.87		17.48	$3.09 b			+1.31	
barrons	gti	3.45%	21.26	20.71	+0.71	790,667	21.41	20.71				123.45 million		$3.13 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	3.455%	21.260	20.710	0.710	790,667	21.410	20.710		23.89	13.87	145.156mil	14.867	3,086.011mil			1.430	
boston-com	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
bostonmerchant	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
business-insider	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
chron	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
cio-com	gti	+3.45%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748	15.98	3b				
cnn-money	gti	+3.45%today&rsquo;s change	21.26data as of 4:03pm et	20.71	+0.71	790,667	21.41	20.71	20.55				16.0	$3.1b				
easystockalterts	gti	3.43%	21.26	20.71	+0.71	790667	21.41	20.71	20.55	23.89	13.87		15.98				1.33	
eresearch-fidelity-com	gti	3.45%	21.2600	20.7100	0.7100	790,667	21.4100	20.7100	20.5500	23.8900	13.8700	145,156,000	15.93	$2.98b				
finance-abc7-com	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
financial-content	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
finapps-forbes-com	gti	3.5%	$21.26	20.71	0.71	790,667	21.41	20.71	20.55	23.89	13.87	145 mil	16.2	3 bil	0.0	0.00	1.31	
finviz	gti	3.45%	21.26			790,667			20.55	-11.01%	53.28%	145.16m	15.69	2.98b			1.31	
fool	gti	+3.45%	$21.26	$20.71	0.71	790,667	$21.41	$20.71	$20.55	$23.89	$13.87		15.60	$3.09b				
foxbusiness	gti		$21.26		+0.71	790,667			$20.55									
google-finance	gti	(3.45%)	21.26	20.71	+0.71	790,667.00	21.41	20.71		23.89	13.87	145.16m	16.19	3.09b			1.31	
howthemarketworks	gti	3.455%	21.26	20.71	0.71	790,667	21.41	20.71	20.55									
hpcwire	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
insidestocks	gti	+3.45%	21.26	20.71	+0.71	790667	21.41	20.71					price earnings ratio: 18.49					
investopedia	gti	+3.45 %	$21.26	20.71	+0.71				20.55									
investorguide	gti	+3.45%	21.26	20.71	+0.71		21.41	20.71		23.89	13.87		15.87	3.086b			1.295	
marketintellisearch	gti	3.45 %	$21.26	$20.71	0.71	773.00k	$21.41	$20.71	$20.55			145.16m	15.69	2.98b	0.0 %		1.31	
marketwatch	gti	+3.45%	$21.26	open: 20.71	+0.71	210	$21.41	$20.71	$20.55	$23.89	$13.87		18.37	$3.13b			1.16	
minyanville	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
msn-money	gti	+3.45%	21.26	20.71	+0.71	790,667	21.41	20.71	20.55	23.89	13.87	145.16 mil	15.08	3.02 bil			1.31	
nasdaq-com	gti	3.45%	$ 21.26		0.71	790,667	$ 21.41	$ 20.71	$ 20.55	$ 23.89	$ 13.87	145,156,000	16.23	$ 3,086,016,560			$ 1.31	
optimum	gti	+3.45%	21.26 ( 4:15 pm edt)	20.71	+0.71	790,667	21.41	20.71	20.55	23.89	13.87	145.16m	16.0	3.1b			1.33	
paidcontent	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
pc-quote	gti	3.46%	21.26	20.71	0.71	790,667	21.41	20.71	20.55	23.89	13.87	140,308,363	14.57447	2,982,956,000				
personal-wealth-biz	gti	+3.45%	21.26	20.71		790,667	21.41	20.71	20.55	23.89	13.87		15.87			0.00	1.295	
predictwallstreet	gti	+3.46%	21.26		+0.71	790,667												
raymond-james	gti	3.45	21.26	20.71	0.71	790,667	21.41	20.71	21.26	23.89	13.87		16.23				1.31	
renewable-energy-world	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
screamingmedia	gti	+3.45%	$	open: 20.71	+0.71	210	$21.41	$20.71	$20.55	$23.89	$13.87		18.37	$3.13b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	+3.45%	last trade: 21.26		change: 0.710								p/e ratio: 15.87					
smartmoney	gti	(3.45%)	21.26	$20.71	0.71	790,667	$21.41	$20.71	$20.55	$23.89	$13.87			2,983,000	0.00%	$0.00		
stocknod	gti	+3.455%	21.26 usd	20.71	+0.7100	790,667	21.41	20.71	20.55	23.89	13.87	145,155,748						
stockpickr	gti	3.46%	$21.26 0.71 | 3.46%	20.71	0.71	790.67k	21.41	20.71	20.55	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	3.33%	21.23		+0.69													
streetinsider-com	gti	3.45%	21.26	$20.71	+0.71	790,667	$21.41	$20.71	$20.55	$23.89	$13.87		15.98				$1.33	
thecramerreport	gti		20.63	20.66	-0.17	142192	20.85	20.55										
thestree	gti	3.46%	$21.26	20.71	0.71	790667	21.41	20.71	20.55	-23.89	13.87	1.45155748e8		3.019239558e9				
tickerspy	gti	3.45%	$21.26	20.71	+0.71	790,667	21.41	20.71	20.55	23.89	13.87		14.6	2.9b	0.00%	$0.00		
tmx-quotemedia	gti	3.46%	21.260	20.710	0.710	790,667	21.410	20.710	20.550	23.890	13.870	145,155,748	15.50	3,086,011,202			1.33	
updown	gti	3.45%	$21.26	$20.71	$0.71	790,457	$21.41	$20.71	$20.55	$23.89	$13.87	145.15b	15.82	$2.98b				
wallstreetsurvivor	gti	3.45%	21.26	20.71	0.71	790,667	21.41	20.71		23.89	13.87		15.50	$3b			1.42	
yahoo-finance	gti	3.45%	21.26	20.71	0.71	790,667	21.41	20.71	20.55	23.89	13.87		16.42	3.09b			1.30	
ycharts-com	gti	+3.33%	21.23		+0.69					23.89	13.87		16.09	3.09b	0.00%		1.32	
zacks	gti	(3.45%)	21.26		0.71	vol.  790,667	21.41	20.71		23.89	13.87		17.27	2.98 b	0.00	0.00	1.19	
advfn	wnr	1.48	19.83	19.8	0.29	2461333	20.41	19.66										
barchart	wnr	+1.48%	19.83	19.80	+0.29	2,461,333	20.41	19.66	19.54	20.67	4.01		46.57	$1.80 b			+0.29	
barrons	wnr	1.48%	19.83	19.80	+0.29	2.450m	20.41	19.66				88.20 million		$1.87 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	1.484%	19.830	19.800	0.290	2,461,333	20.410	19.660		20.67	4.01	90.817mil	48.366	1,800.902mil			0.410	
boston-com	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,461,333	20.41	19.66	19.54	20.67	4.010	90,817,024						
bostonmerchant	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,461,333	20.41	19.66	19.54	20.67	4.010	90,817,024						
business-insider	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,461,333	20.41	19.66	19.54	20.67	4.010	90,817,024						
chron	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
cio-com	wnr	+1.48%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024	68.38	2b				
cnn-money	wnr	+1.48%	19.83	19.80	+0.29	2,450,488	20.41	19.66	19.54				68.4	$1.8b				
easystockalterts	wnr	1.46%	19.83	19.80	+0.29	2459433	20.41	19.66	19.54	20.67	4.01		68.38				0.29	
eresearch-fidelity-com	wnr	1.48%	19.8300	19.8000	0.2900	2,459,433	20.4100	19.6600	19.5400	20.6700	4.0100	90,817,000	69.79	$1.77b				
finance-abc7-com	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
finance-abc7chicago-com	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
financial-content	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
finapps-forbes-com	wnr	1.5%	$19.83	19.80	0.29	2,459,433	20.41	19.66	19.54	20.67	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	1.48%	19.83			2,459,433			19.54	-4.06%	394.51%	90.82m	67.38	1.77b			0.29	
fool	wnr	+1.48%	$19.83	$19.80	0.29	2,459,233	$20.41	$19.66	$19.54	$20.67	$4.01		64.00	$1.80b	2.00%	0.24		
foxbusiness	wnr		$19.83		+0.29	2,461,333			$19.54									
google-finance	wnr	(1.48%)	19.83	19.80	+0.29	2.46m	20.41	19.66		20.67	4.01	90.82m	68.50	1.80b			0.29	
howthemarketworks	wnr	1.484%	19.83	19.8	0.29	2,450,488	20.41	19.66	19.54									
hpcwire	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,461,333	20.41	19.66	19.54	20.67	4.010	90,817,024						
insidestocks	wnr	+1.48%	19.83	19.80	+0.29	2450688	20.41	19.66					price earnings ratio: 39.66					
investopedia	wnr	+1.48 %	$19.83	19.80	+0.29				19.54									
investorguide	wnr	+1.48%	19.83	19.80	+0.29		20.41	19.66		19.50	4.01		67.61	1.801b			0.289	
marketintellisearch	wnr	1.48 %	$19.83	$19.80	0.29	2159.00k	$20.41	$19.66	$19.54			90.82m	67.38	1.77b	0.0 %		0.29	
marketwatch	wnr	+1.48%	$19.76	open: 19.80	+0.29	288,845	$20.41	$19.66	$19.54	$20.67	$4.01		67.75	$1.87b			0.29	
minyanville	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
msn-money	wnr	+1.48%	19.83	19.80	+0.29	2.46 mil	20.41	19.66	19.54	20.67	4.01	90.82 mil	68.38	1.78 bil			0.29	
nasdaq-com	wnr	1.48%	$ 19.83		0.29	2,459,433	$ 20.41	$ 19.66	$ 19.54	$ 20.67	$ 4.01	90,817,000	68.38	$ 1,800,901,110	1.23 %	$0.240000	$ 0.29	
optimum	wnr	+1.48%	19.83 ( 4:15 pm edt)	19.80	+0.29	2,459,233	20.41	19.66	19.54	20.67	4.01	90.82m	68.4	1.8b			0.29	
paidcontent	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
pc-quote	wnr	1.48%	19.83	19.8	0.29	2,461,333	20.41	19.66	19.54	20.67	4.01	89,488,865	67.37931	1,774,564,000		0.06		
personal-wealth-biz	wnr	+1.48%	19.83	19.80		2,461,333	20.41	19.66	19.54	19.50	4.01		67.61			0.00	0.289	
predictwallstreet	wnr	+1.48%	19.83		+0.29	2,459,433												
raymond-james	wnr	1.48	19.83	19.80	0.29	2,459,433	20.41	19.66	19.83	20.67	4.01		70.82				0.28	
renewable-energy-world	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
screamingmedia	wnr	+1.48%	$	open: 19.80	+0.29	288,845	$20.41	$19.66	$19.54	$20.67	$4.01		67.75	$1.87b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+1.48%	last trade: 19.83		change: 0.290								p/e ratio: 67.61					
smartmoney	wnr	(1.48%)	19.83	$19.80	0.29	2,459,433	$20.41	$19.66	$19.54	$20.67	$4.01			1,774,600	0.00%	$0.06		
stocknod	wnr	+1.484%	19.83 usd	19.80	+0.2900	2,459,433	20.41	19.66	19.54	20.67	4.010	90,817,024						
stockpickr	wnr	1.48%	$19.83 0.29 | 1.48%	19.80	0.29	2.46m	20.41	19.66	19.54	20.67	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	1.43%	19.82		+0.28													
streetinsider-com	wnr	1.48%	19.83	$19.80	+0.29	2,459,433	$20.41	$19.66	$19.54	$20.67	$4.01		68.38				$0.29	
thecramerreport	wnr		19.5101	19.45	-0.0499	353434	19.695	19.45										
thestree	wnr	1.48%	$19.83	19.8	0.29	2459433	20.41	19.66	19.54	-20.67	4.01	9.0817024e7		1.776380989e9				
tickerspy	wnr	1.48%	$19.83	19.80	+0.29	2,459,433	20.41	19.66	19.54	20.67	4.01		67.4	1.7b	0.00%	$0.06		
tmx-quotemedia	wnr	1.48%	19.830	19.800	0.290	2,461,333	20.410	19.660	19.540	20.670	4.010	90,817,024	67.40	1,800,901,586			0.29	
updown	wnr	1.48%	$19.83	$19.80	$0.29	2,172,088	$20.41	$19.66	$19.54	$20.67	$4.01	90.81b	66.70	$1.77b				
wallstreetsurvivor	wnr	1.48%	19.83	19.80	0.29	2,450,488	20.41	19.66		20.67	4.01		67.40	$2b			-0.19	
yahoo-finance	wnr	1.48%	19.83	19.80	0.29	2,459,433	20.41	19.66	19.54	20.67	4.01		68.62	1.80b			0.29	
ycharts-com	wnr	+1.43%	19.82		+0.28					20.65	4.01		68.34	1.80b	0.00%		0.29	
zacks	wnr	(1.48%)	19.83		0.29	vol.  2,461,333	20.41	19.66		20.67	4.01		46.52	1.77 b	0.00	0.00	.42	
advfn	trex	-2.15	20.01	20.49	-0.44	403601	20.68	20.0										
barchart	trex	-2.15%	20.01	20.49	-0.44	403,601	20.68	20.00	20.45	34.00	16.38		21.20	$311.16 m			+0.05	
barrons	trex	2.15%	20.01	20.49	-0.44	401,019	20.68	20.00				15.19 million		$387.23 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-2.152%	20.010	20.490	-0.440	403,601	20.680	20.000		34.00	16.38	15.564mil	21.063	311.428mil			0.950	
boston-com	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
bostonmerchant	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
business-insider	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
chron	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
cio-com	trex	-2.15%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593		311m				
cnn-money	trex	-2.15%	20.01	20.49	-0.44	401,019	20.68	20.00	20.45				nm	$311.4m				
easystockalterts	trex	-2.15%	20.01	20.49	-0.44	403601	20.68	20.00	20.45	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-2.15%	20.0100	20.4900	-0.4400	403,601	20.6800	20.0000	20.4500	34.0000	16.3800	15,564,000	-2,045.00	$318.28m				
finance-abc7-com	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
financial-content	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-2.2%	$20.01	20.49	-0.44	403,601	20.68	20.00	20.45	34.00	16.38	16 mil	400.2	311 mil	0.0	0.00	0.05	
finviz	trex	-2.15%	20.01			403,601			20.45	-41.15%	22.16%	15.56m		318.20m			0.00	
fool	trex	-2.15%	$20.01	$20.49	-0.44	401,019	$20.68	$20.00	$20.45	$34.00	$16.38		0.00	$311.43m				
foxbusiness	trex		$20.01		-0.44	403,601			$20.45									
google-finance	trex	(-2.15%)	20.01	20.49	-0.44	403,601.00	20.68	20.00		34.00	16.38	15.56m	37,754.71	311.43m			0.00	
howthemarketworks	trex	-2.152%	20.01	20.49	-0.44	401,019	20.68	20	20.45									
hpcwire	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
insidestocks	trex	-2.15%	20.01	20.49	-0.44	401019	20.68	20.00					price earnings ratio: 20.42					
investopedia	trex	-2.15 %	$20.01	20.49	-0.44				20.45									
investorguide	trex	-2.15%	20.01	20.49	-0.44		20.68	20.00		34.00	16.38		681.67	311.4m			0.03	
marketintellisearch	trex	-2.15 %	$20.01	$20.49	-0.44	388.60k	$20.68	$20.00	$20.45			15.56m	0.00	0.32b	0.0 %		0.00	
marketwatch	trex	-2.15%	$20.01	open: 20.49	-0.44	8,233	$20.68	$20.00	$20.45	$34.00	$16.38		232.67	$387.23m			0.09	
minyanville	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
msn-money	trex	-2.15%	20.01	20.49	-0.44	403,601	20.68	20.00	20.45	34.00	16.38	15.56 mil	-30.32	372.9 mil			0.00	
nasdaq-com	trex	2.15%	$ 20.01		0.44	401,019	$ 20.68	$ 20	$ 20.45	$ 34	$ 16.38	15,564,000	400.2	$ 311,435,640			$ 0.05	
optimum	trex	-2.15%	20.01 ( 4:15 pm edt)	20.49	-0.44	401,019	20.68	20.00	20.45	34.00	16.38	15.56m		311.4m			-0.07	
paidcontent	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
pc-quote	trex	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	trex	-2.15%	20.01	20.49	-0.44	403,601	20.68	20.00	20.45	34.00	16.38		681.67			0.00	0.03	
predictwallstreet	trex	-2.15%	20.01		-0.44	403,601												
raymond-james	trex	-2.15	20.01	20.49	-0.44	403,601	20.68	20.00	20.01	34.00	16.38		667.00				0.03	
renewable-energy-world	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
screamingmedia	trex	-2.15%	$	open: 20.49	-0.44	8,233	$20.68	$20.00	$20.45	$34.00	$16.38		232.67	$387.23m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-2.15%	last trade: 20.01		change: -0.440								p/e ratio: 681.67					
smartmoney	trex	(-2.15%)	20.01	$20.49	-0.44	403,601	$20.68	$20.00	$20.45	$34.00	$16.38			318,300	0.00%	$0.00		
stocknod	trex	-2.152%	20.01 usd	20.49	-0.4400	403,601	20.68	20.00	20.45	34.00	16.38	15,563,593						
stockpickr	trex	-2.15%	$20.01 -0.44 | -2.15%	20.48	-0.44	401.02k	20.68	20.00	20.45	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	-2.18%	20.00		-0.45													
streetinsider-com	trex	2.15%	20.01	$20.49	-0.44	403,601	$20.68	$20.00	$20.45	$34.00	$16.38						$-0.07	
thecramerreport	trex		20.45	20.2601	-3.51	1307413	20.89	19.50										
thestree	trex	-2.15%	$20.01	20.48	-0.44	401019	20.68	20.0	20.45	-34.0	16.38	1.5563593e7		3.72903688e8				
tickerspy	trex	-2.15%	$20.01	20.49	-0.44	403,601	20.68	20.00	20.45	34.00	16.38		0.0	318.0m	0.00%	$0.00		
tmx-quotemedia	trex	-2.15%	20.010	20.490	-0.440	403,601	20.680	20.000	20.450	34.000	16.380	15,563,593		311,427,496			-0.07	
updown	trex	-2.15%	$20.01	$20.49	-$0.44	395,368	$20.68	$20.00	$20.45	$34.00	$16.38	15.56b	623.93	$318m				
wallstreetsurvivor	trex	-2.15%	20.01	20.49	-0.44	401,019	20.68	20.00		34.00	16.38			$318m			-0.66	
yahoo-finance	trex	2.15%	20.01	20.49	0.44	403,601	20.68	20.00	20.45	34.00	16.38		667.00	311.42m			0.03	
ycharts-com	trex	-2.18%	20.00		-0.45					34.00	16.38			311.08m	0.00%		0.00	
zacks	trex	(-2.15%)	20.01		-0.44	vol.  403,601	20.68			34.00	16.38		18.1	318.28 m	0.00	0.00	1.13	
advfn	simg	0.47	6.42	6.4	0.03	921188	6.47	6.18										
barchart	simg	+0.47%	6.42	6.40	+0.03	921,188	6.47	6.18	6.39	10.20	3.10		30.18	$502.04 m			+0.18	
barrons	simg	0.47%	6.42	6.40	+0.03	919,688	6.47	6.18				78.28 million		$564.94 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	0.469%	6.420	6.400	0.030	921,188	6.470	6.180		10.20	3.10	80.821mil	32.100	518.870mil			0.200	
boston-com	simg	+0.4695%	6.420 usd	6.400	+0.0300	921,188	6.470	6.180	6.390	10.20	3.100	79,494,600						
bostonmerchant	simg	+0.4695%	6.420 usd	6.400	+0.0300	921,188	6.470	6.180	6.390	10.20	3.100	79,494,600						
business-insider	simg	+0.4695%	6.420 usd	6.400	+0.0300	921,188	6.470	6.180	6.390	10.20	3.100	79,494,600						
chron	simg	+0.4695%	6.420 usd	6.400	+0.0300	921,188	6.470	6.180	6.390	10.20	3.100	79,494,600						
cio-com	simg	+0.47%	6.420 usd	6.400	+0.0300	921,188	6.470	6.180	6.390	10.20	3.100	79,494,600	35.67	510m				
cnn-money	simg	+0.47%	6.42	6.40	+0.03	919,688	6.47	6.18	6.39				35.7	$510.4m				
easystockalterts	simg	0.47%	6.42	6.40	+0.03	921188	6.47	6.18	6.39	10.20	3.10		35.67				0.18	
eresearch-fidelity-com	simg	0.47%	6.4200	6.4000	0.0300	921,188	6.4700	6.1800	6.3900	10.2000	3.1000	80,821,000	35.50	$516.45m				
finance-abc7-com	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
finance-abc7chicago-com	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
financial-content	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
finapps-forbes-com	simg	0.5%	$6.42	6.40	0.03	919,688	6.47	6.18	6.39	10.20	3.10	81 mil	35.7	519 mil	0.0	0.00	0.18	
finviz	simg	0.47%	6.42			919,688			6.39	-37.06%	107.10%	80.82m	33.79	518.86m			0.19	
fool	simg	+0.47%	$6.42	$6.40	0.03	919,688	$6.47	$6.18	$6.39	$10.20	$3.10		36.90	$510.36m				
foxbusiness	simg		$6.42		+0.03	921,188			$6.39									
google-finance	simg	(0.47%)	6.42	6.40	+0.03	919,688.00	6.47	6.18		10.20	3.10	79.49m	34.59	510.36m			0.19	
howthemarketworks	simg	0.469%	6.42	6.4	0.03	905,228	6.47	6.18	6.39									
hpcwire	simg	+0.4695%	6.420 usd	6.400	+0.0300	921,188	6.470	6.180	6.390	10.20	3.100	79,494,600						
insidestocks	simg	+0.47%	6.42	6.40	+0.03	921188	6.47	6.18					price earnings ratio: 20.71					
investopedia	simg	+0.47 %	$6.42	6.40	+0.03				6.39									
investorguide	simg	+0.47%	6.42	6.45	+0.03		6.47	6.18		10.20	2.98		35.50	510.4m			0.18	
marketintellisearch	simg	0.47 %	$6.42	$6.45	0.03	891.40k	$6.47	$6.18	$6.39			80.82m	33.63	0.52b	0.0 %		0.19	
marketwatch	simg	+0.47%	$6.38	open: 6.40	+0.03	25,160	$6.47	$6.18	$6.39	$10.20	$3.10		34.61	$564.94m			0.19	
minyanville	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
msn-money	simg	+0.47%	6.42	6.40	+0.03	919,688	6.47	6.18	6.39	10.20	3.10	80.82 mil	33.79	536.65 mil			0.19	
nasdaq-com	simg	0.47%	$ 6.42	$ 6.40	0.03	919,688	$ 6.47	$ 6.18	$ 6.39	$ 10.20	$ 3.10	79,495,000	35.67	$ 510,357,900			$ 0.18	
optimum	simg	+0.47%	6.42 ( 4:30 pm edt)	6.40	+0.03	919,688	6.47	6.18	6.39	10.20	3.10	79.49m	35.7	510.4m			0.18	
paidcontent	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
pc-quote	simg	0.47%	6.42	6.4	0.03	921,188	6.47	6.18	6.39	10.20	3.10	80,443,333	33.63158	516,446,000				
personal-wealth-biz	simg	+0.47%	6.42	6.45		921,188	6.47	6.18	6.39	10.20	2.98		35.50			0.00	0.18	
predictwallstreet	simg	+0.47%	6.42		+0.03	919,688												
raymond-james	simg	0.47	6.42	6.40	0.03	919,688	6.47	6.18	6.42	10.20	3.10		35.67				0.18	
renewable-energy-world	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
screamingmedia	simg	+0.47%	$	open: 6.40	+0.03	25,160	$6.47	$6.18	$6.39	$10.20	$3.10		34.61	$564.94m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	+0.47%	last trade: 6.42		change: 0.030								p/e ratio: 35.5					
smartmoney	simg	(0.47%)	6.42	$6.40	0.03	919,688	$6.47	$6.18	$6.39	$10.20	$3.10			508,000	0.00%	$0.00		
stocknod	simg	+0.4695%	6.420 usd	6.400	+0.0300	919,688	6.470	6.180	6.390	10.20	3.100	79,494,600						
stockpickr	simg	0.47%	$6.42 0.03 | 0.47%	6.40	0.03	919.69k	6.47	6.18	6.39	10.20	3.10							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	0.31%	6.41		+0.02													
streetinsider-com	simg	0.47%	6.42	$6.40	+0.03	919,688	$6.47	$6.18	$6.39	$10.20	$3.10		35.67				$0.18	
thecramerreport	simg		6.39	6.48	-0.25	782821	6.661	6.35										
thestree	simg	0.47%	$6.42	6.4	0.03	919688	6.47	6.18	6.39	-10.2	3.1	7.94946e7		5.27844144e8				
tickerspy	simg	0.47%	$6.42	6.40	+0.03	919,688	6.47	6.18	6.39	10.20	3.10		33.6	507.4m	0.00%	$0.00		
tmx-quotemedia	simg	0.47%	6.420	6.400	0.030	921,188	6.470	6.180	6.390	10.200	3.100	79,494,600	35.50	510,355,332			0.18	
updown	simg	0.47%	$6.42	$6.40	$0.03	896,028	$6.47	$6.18	$6.39	$10.20	$3.10	79.49b	33.97	$508m				
wallstreetsurvivor	simg	0.47%	6.42	6.40	0.03	905,228	6.47	6.18		10.20	3.53		35.50	$508m			0.10	
yahoo-finance	simg	0.47%	6.42	6.45	0.03	919,688	6.47	6.18	6.39	10.20	3.10		35.67	510.35m			0.18	
ycharts-com	simg	+0.31%	6.41		+0.02					10.20	3.10		33.74	501.26m	0.00%		0.19	
zacks	simg	(0.47%)	6.42		0.03	vol.  919,688	6.47	6.18		10.20	3.10		29.05	516.45 m	0.00	0.00	.22	
advfn	linc	1.73	18.85	18.74	0.32	372949	19.04	18.56										
barchart	linc	+1.73%	18.85	18.74	+0.32	372,949	19.04	18.56	18.53	20.55	9.26		6.15	$422.62 m	5.34%	$1.00	+2.76	
barrons	linc	1.73%	18.85	18.74	+0.32	372,949	19.04	18.56				25.02 million		$438.75 million	5.31%	$0.25		
bloomberg	linc	1.727%	18.850	18.740	0.320	372,949	19.040	18.560		21.60	9.73	22.581mil	6.201	425.645mil	3.979	0.250 regular cash	3.040	
boston-com	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
bostonmerchant	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
business-insider	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
chron	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
cio-com	linc	+1.73%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629	6.956	426m	5.1	1		
cnn-money	linc	+1.73%	18.85	18.74	+0.32	368,907	19.04	18.56	18.53				7.0	$425.7m	5.31%			
easystockalterts	linc	1.71%	18.85	18.74	+0.32	372949	19.04	18.56	18.53	21.60	9.73		6.96				2.71	
eresearch-fidelity-com	linc	1.73%	18.8500	18.7400	0.3200	372,949	19.0400	18.5600	18.5300	21.6000	9.7300	22,581,000	6.71	$418.43m	5.40%	$0.250000		
finance-abc7-com	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
financial-content	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
finapps-forbes-com	linc	1.7%	$18.85	18.74	0.32	372,949	19.04	18.56	18.53	21.60	9.73	23 mil	6.8	426 mil	5.3	1.00	2.76	
finviz	linc	1.73%	18.85			372,949			18.53	-8.26%	103.69%	22.58m	6.76	418.41m		1.00	2.74	
fool	linc	+1.73%	$18.85	$18.74	0.32	372,949	$19.04	$18.56	$18.53	$21.60	$9.73		7.20	$425.64m		1.00		
foxbusiness	linc		$18.85		+0.32	372,949			$18.53									
google-finance	linc	(1.73%)	18.85	18.74	+0.32	372,949.00	19.04	18.56		21.60	9.73	22.58m	6.88	425.64m	5.31	0.25	2.74	
howthemarketworks	linc	1.727%	18.85	18.74	0.32	369,107	19.04	18.56	18.53									
hpcwire	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
insidestocks	linc	+1.73%	18.85	18.74	+0.32	372949	19.04	18.56					price earnings ratio: 6.83					
investopedia	linc	+1.73 %	$18.85	18.74	+0.32				18.53									
investorguide	linc	+1.73%	18.85	18.56	+0.32		19.04	18.56		21.60	9.73		6.79	425.6m			2.73	
marketintellisearch	linc	1.73 %	$18.85	$18.56	0.32	365.70k	$19.04	$18.74	$18.53			22.58m	6.76	0.42b	5.4 %		2.74	
marketwatch	linc	+1.73%	$18.85	open: 18.74	+0.32	5,442	$19.04	$18.56	$18.53	$21.60	$9.73		6.44	$438.75m	5.31%	0.25	2.93	
minyanville	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
msn-money	linc	+1.73%	18.85	18.74	+0.32	372,949	19.04	18.56	18.53	21.60	9.73	22.58 mil	6.98	422.48 mil	5.34%	1.00	2.74	
nasdaq-com	linc	1.73%	$ 18.85	$ 18.74	0.32	372,949	$ 19.04	$ 18.56	$ 18.53	$ 21.60	$ 9.73	22,581,000	6.83	$ 425,651,850			$ 2.76	
optimum	linc	+1.73%	18.85 ( 4:30 pm edt)	18.74	+0.32	372,949	19.04	18.56	18.53	21.60	9.73	22.58m	7.0	425.6m	5.31	1.00	2.71	
paidcontent	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
pc-quote	linc	1.73%	18.85	18.74	0.32	372,949	19.04	18.56	18.53	21.60	9.73	22,197,660	6.86296	418,426,000		0.25		
personal-wealth-biz	linc	+1.73%	18.85	18.56		372,949	19.04	18.56	18.53	21.60	9.73		6.79		4.05	0.75	2.73	
predictwallstreet	linc	+1.73%	18.85		+0.32	372,949												
raymond-james	linc	1.73	18.85	18.74	0.32	372,949	19.04	18.56	18.85	21.60	9.73		6.71				2.81	
renewable-energy-world	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
screamingmedia	linc	+1.73%	$	open: 18.74	+0.32	5,442	$19.04	$18.56	$18.53	$21.60	$9.73		6.44	$438.75m	5.31%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	+1.73%	last trade: 18.85		change: 0.320								p/e ratio: 6.79					
smartmoney	linc	(1.73%)	18.85	$18.74	0.32	372,949	$19.04	$18.56	$18.53	$21.60	$9.73			418,400	5.40%	$0.25		
stocknod	linc	+1.727%	18.85 usd	18.74	+0.3200	372,949	19.04	18.56	18.53	21.60	9.730	22,580,629						
stockpickr	linc	1.73%	$18.85 0.32 | 1.73%	18.74	0.32	372.95k	19.04	18.56	18.53	21.60	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	1.62%	18.83		+0.30													
streetinsider-com	linc	1.73%	18.85	$18.74	+0.32	372,949	$19.04	$18.56	$18.53	$21.60	$9.73		6.96				$2.71	
thecramerreport	linc		18.53	18.61	-0.18	310443	18.9405	18.44										
thestree	linc	1.73%	$18.85	18.74	0.32	372949	19.04	18.56	18.53	-21.6	9.73	2.2580629e7		4.22483569e8				
tickerspy	linc	1.73%	$18.85	18.74	+0.32	372,949	19.04	18.56	18.53	21.60	9.73		6.9	415.4m	5.40%	$0.25		
tmx-quotemedia	linc	1.73%	18.850	18.740	0.320	372,949	19.040	18.560	18.530	21.600	9.730	22,580,629	6.80	425,644,857	5.397	0.250 usd	2.71	
updown	linc	1.73%	$18.85	$18.74	$0.32	367,407	$19.04	$18.56	$18.53	$21.60	$9.73	22.58b	6.64	$418m				
wallstreetsurvivor	linc	1.73%	18.85	18.74	0.32	369,107	19.04	18.56		21.54	9.73		6.80	$418m	5.40%	0.25 -	2.79	
yahoo-finance	linc	1.73%	18.85	18.56	0.32	372,949	19.04	18.56	18.53	21.60	9.73		6.90	425.63m	5.30%	1.00	2.73	
ycharts-com	linc	+1.62%	18.83		+0.30					21.60	9.73		6.97	422.17m	6.59%		2.70	
zacks	linc	(1.73%)	18.85		0.32	vol.  372,949	19.04	18.56		21.60	9.73		6.1	418.43 m	5.40	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	175000	21.77	21.77	21.77	22.63	14.51		25.31				0.86	
finance-abc7-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
finance-abc7chicago-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
financial-content	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
fool	dnbk	0%	$21.77	$0.00	0.00	0	$22.00	$21.53	$21.77	$22.63	$14.19		25.30	$450.35m	0.60%	0.16		
foxbusiness	dnbk		$21.77		+0.21	129,209			$21.56									
google-finance	dnbk																	
howthemarketworks	dnbk	0%	21.77	21.68	0	212,524	22	21.53	21.77									
hpcwire	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
insidestocks	dnbk	+0.97%	21.77	21.68	+0.21	212500	22.00	21.53										
investorguide	dnbk		0.00															
marketintellisearch	dnbk	2.53 %	$51.10	$50.06	1.26	168.60k	$51.56	$49.87	$49.84						%			
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		175,000	$21.77	$21.77	$21.77	$22.63	$14.51		25.31				$0.86	
thecramerreport	dnbk		0.00															
thestree	dnbk	0.97%	$21.77	21.68	0.21	129209	22.0	21.53	21.56	-22.63	14.19	2.0686592e7		4.50347108e8				
tickerspy	dnbk	0.00%	$21.77	21.68	0.00	212,524	22.00	21.53	21.77	22.63	14.19		25.1	450.3m	0.74%	$0.04		
tmx-quotemedia	dnbk	0.00%	21.770		0.00	0			21.770	22.630	14.510	20,686,592	25.30	450,347,108	0.735	0.040 usd	0.86	
updown	dnbk	0.00%	$21.77		$0.00	0			$21.77	$22.63	$14.51	20.68b	25.15	$450m			0.87	
wallstreetsurvivor	dnbk	0.00%	21.77	21.68	0.00	212,524	22.00	21.53		22.63	14.51		25.30	$450m	0.70%	0.10 -	0.91	
ycharts-com	dnbk	+0.00%	21.77		+0.00					22.63	14.51		25.31	450.42m	0.80%		0.86	
zacks	dnbk																	
advfn	btn	0.22	4.48	4.55	0.01	89235	4.5665	4.47										
barchart	btn	+0.22%	4.48	4.55	+0.01	91,435	4.57	4.47	4.47	9.74	4.45		7.95	$64.20 m			+0.62	
barrons	btn	0.22%	4.48	4.55	+0.01	89,235	4.566	4.47				14.37 million		$64.84 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	0.224%	4.480	4.550	0.010	89,235	4.566	4.470		9.74	4.45	14.441mil	7.344	64.697mil			0.610	
boston-com	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
bostonmerchant	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
business-insider	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
chron	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
cio-com	btn	+0.22%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223	7.111	65m				
cnn-money	btn	+0.22%	4.48	4.55	+0.01	89,235	4.57	4.47	4.47				7.1	$64.7m				
easystockalterts	btn	0.22%	4.48	4.55	+0.01	89235	4.57	4.47	4.47	9.74	4.45		7.11				0.63	
eresearch-fidelity-com	btn	0.22%	4.4800	4.5500	0.0100	89,235	4.5665	4.4700	4.4700	9.7400	4.4500	14,441,000	7.21	$64.55m				
finance-abc7-com	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
finance-abc7chicago-com	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
financial-content	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
finapps-forbes-com	btn	0.2%	$4.48	4.55	0.01	89,235	4.57	4.47	4.47	9.74	4.45	14 mil	7.2	65 mil	0.0	0.00	0.62	
finviz	btn	0.22%	4.48			89,235			4.47	-54.00%	0.67%	14.44m	7.21	64.55m			0.62	
fool	btn	+0.22%	$4.48	$4.55	0.01	89,235	$4.57	$4.47	$4.47	$9.74	$4.45		7.20	$64.70m				
foxbusiness	btn		$4.48		+0.01	89,235			$4.47									
google-finance	btn	(0.22%)	4.48	4.55	+0.01	89,235.00	4.57	4.47		9.74	4.45	14.44m	7.21	64.70m			0.62	
howthemarketworks	btn	0.224%	4.48	4.55	0.01	89,235	4.5665	4.47	4.47									
hpcwire	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
insidestocks	btn	+0.22%	4.48	4.55	+0.01	89235	4.57	4.47					price earnings ratio: 7.23					
investopedia	btn	+0.22 %	$4.48	4.55	+0.01				4.47									
investorguide	btn	+0.22%	4.48	4.55	+0.01		4.5665	4.47		9.74	4.45		7.11	64.5m			0.629	
marketintellisearch	btn	0.22 %	$4.48	$4.55	0.01	87.60k	$4.57	$4.47	$4.47			14.44m	7.21	0.06b	0.0 %		0.62	
marketwatch	btn	0.00%	$4.48	open: 4.55	0.00	770	$4.57	$4.47	$4.47	$9.74	$4.45		7.23	$64.84m			0.62	
minyanville	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
msn-money	btn	+0.22%	4.48	4.55	+0.01	89,235	4.57	4.47	4.47	9.74	4.45	14.44 mil	7.11	65.42 mil			0.62	
nasdaq-com	btn	0.22%	$ 4.48		0.01	89,235	$ 4.5665	$ 4.47	$ 4.47	$ 9.74	$ 4.45	14,441,000	7.23	$ 64,695,680			$ 0.62	
optimum	btn	+0.22%	4.48 ( 4:15 pm edt)	4.55	+0.01	89,235	4.57	4.47	4.47	9.74	4.45	14.44m	7.1	64.7m			0.63	
paidcontent	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
pc-quote	btn	0.22%	4.48	4.55	0.01	89,235	4.5665	4.47	4.47	9.74	4.45	14,408,772	7.09524	64,551,000				
personal-wealth-biz	btn	+0.22%	4.48	4.55		89,235	4.5665	4.47	4.47	9.74	4.45		7.11			0.00	0.629	
predictwallstreet	btn	+0.22%	4.48		+0.01	89,235												
raymond-james	btn	0.22	4.48	4.55	0.01	89,235	4.57	4.47	4.48	9.74	4.45		7.11				0.63	
renewable-energy-world	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
screamingmedia	btn	0.00%	$	open: 4.55	0.00	770	$4.57	$4.47	$4.47	$9.74	$4.45		7.23	$64.84m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	+0.22%	last trade: 4.48		change: 0.010								p/e ratio: 7.11					
smartmoney	btn	(0.22%)	4.48	$4.55	0.01	89,235	$4.57	$4.47	$4.47	$9.74	$4.45			64,600	0.00%	$0.00		
stocknod	btn	+0.2237%	4.480 usd	4.550	+0.0100	89,235	4.566	4.470	4.470	9.740	4.450	14,441,223						
stockpickr	btn	0.22%	$4.48 0.01 | 0.22%	4.55	0.01	89.24k	4.57	4.47	4.47	9.74	4.45							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	0.00%	4.47		0.00													
streetinsider-com	btn	0.22%	4.48	$4.55	+0.01	89,235	$4.57	$4.47	$4.47	$9.74	$4.45		7.11				$0.63	
thecramerreport	btn		4.47	4.56	-0.06	93456	4.56	4.45										
thestree	btn	0.22%	$4.48	4.55	0.01	89235	4.57	4.47	4.47	-9.74	4.45	1.4441223e7		6.541874e7				
tickerspy	btn	0.22%	$4.48	4.55	+0.01	89,235	4.57	4.47	4.47	9.74	4.45		7.1	64.4m	0.00%	$0.00		
tmx-quotemedia	btn	0.22%	4.480	4.550	0.010	89,235	4.567	4.470	4.470	9.740	4.450	14,441,223	7.10	64,696,679			0.63	
updown	btn	0.22%	$4.48	$4.55	$0.01	88,465	$4.57	$4.47	$4.47	$9.74	$4.45	14.44b	7.10	$65m				
wallstreetsurvivor	btn	0.22%	4.48	4.55	0.01	89,235	4.57	4.47		9.74	4.45		7.10	$65m			0.59	
yahoo-finance	btn	0.22%	4.48	4.55	0.01	89,235	4.57	4.47	4.47	9.74	4.45		7.12	64.50m			0.63	
ycharts-com	btn	+0.00%	4.47		+0.00					9.74	4.45		7.10	64.06m	0.00%		0.63	
zacks	btn	(0.22%)	4.48		0.01	vol.  89,235	4.57	4.47		9.74	4.45		7.84	64.55 m	0.00	0.00	.57	
advfn	pva	0.16	12.8	12.89	0.02	899639	13.07	12.72										
barchart	pva	+0.16%	12.80	12.91	+0.02	899,639	13.07	12.72	12.78	19.91	12.72		0.00	$583.68 m	1.73%	$0.22	-1.06	
barrons	pva	0.16%	12.80	12.89	+0.02	891,680	13.07	12.72				45.55 million		$621.13 million	1.76%	$0.06		
bloomberg	pva	0.156%	12.800	12.890	0.020	899,639	13.070	12.720		20.19	12.72	45.671mil		584.589mil	1.758	0.056 regular cash	-1.491	
boston-com	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
bostonmerchant	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
business-insider	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
chron	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
cio-com	pva	+0.16%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030		585m	1.7	0.23		
cnn-money	pva	+0.16%today&rsquo;s change	12.80data as of 4:02pm et	12.89	+0.02	899,639	13.07	12.72	12.78				nm	$584.6m	1.76%			
easystockalterts	pva	0.16%	12.80	12.89	+0.02	899639	13.07	12.72	12.78	20.21	12.76						-2.25	
eresearch-fidelity-com	pva	0.16%	12.8000	12.8900	0.0200	899,639	13.0700	12.7200	12.7800	20.1900	12.7600	45,671,000	nm	$583.68m	1.76%	$0.056250		
finance-abc7-com	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
finance-abc7chicago-com	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
financial-content	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
finapps-forbes-com	pva	0.2%	$12.80	12.89	0.02	899,639	13.07	12.72	12.78	20.19	12.76	46 mil		585 mil	1.8	0.22	-1.06	
finviz	pva	0.16%	12.80			899,639			12.78	-35.72%	0.31%	45.67m		584.58m		0.23	-2.25	
fool	pva	+0.16%	$12.80	$12.89	0.02	899,639	$13.07	$12.72	$12.78	$20.19	$12.76		0.00	$584.59m	0.90%	0.22		
foxbusiness	pva		$12.80		+0.02	899,639			$12.78									
google-finance	pva	(0.16%)	12.80	12.89	+0.02	899,639.00	13.07	12.72		20.19	12.72	45.67m		584.59m	1.76	0.06	-2.25	
howthemarketworks	pva	0.156%	12.8	12.89	0.02	891,680	13.07	12.72	12.78									
hpcwire	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
insidestocks	pva	+0.16%	12.80	12.91	+0.02	891680	13.07	12.72										
investopedia	pva	+0.16 %	$12.80	12.89	+0.02				12.78									
investorguide	pva	+0.16%	12.80	12.89	+0.02		13.07	12.72		20.19	12.76			584.6m			-1.074	
marketintellisearch	pva	0.16 %	$12.80	$12.89	0.02	887.80k	$13.07	$12.72	$12.78			45.67m	0.00	0.58b	1.76 %		-2.25	
marketwatch	pva	+0.16%	$12.80	open: 12.89	+0.02	7,959	$13.07	$12.72	$12.78	$20.19	$12.72			$621.13m	1.76%	0.06		
minyanville	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
msn-money	pva	+0.16%	12.80	12.89	+0.02	899,639	13.07	12.72	12.78	20.19	12.76	45.67 mil	-5.66	594.64 mil	1.73%	0.23	-1.06	
nasdaq-com	pva	0.16%	$ 12.80		0.02	899,639	$ 13.07	$ 12.72	$ 12.78	$ 20.19	$ 12.76	45,671,000		$ 584,588,800	1.76 %	$0.225000	$ -1.06	
optimum	pva	+0.16%	12.80 ( 4:15 pm edt)	12.89	+0.02	899,639	13.07	12.72	12.78	20.21	12.76	45.67m		584.6m	1.76	0.23	-2.25	
paidcontent	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
pc-quote	pva	0.16%	12.8	12.89	0.02	899,639	13.07	12.72	12.78	20.19	12.76	45,599,641	-5.65487	583,675,000		0.05625		
personal-wealth-biz	pva	+0.16%	12.80	12.89		899,639	13.07	12.72	12.78	20.19	12.76				1.75	0.224	-1.074	
predictwallstreet	pva	+0.16%	12.80		+0.02	899,639												
raymond-james	pva	0.16	12.80	12.89	0.02	899,639	13.07	12.72	12.80	20.19	12.76						-2.24	
renewable-energy-world	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
screamingmedia	pva	+0.16%	$	open: 12.89	+0.02	7,959	$13.07	$12.72	$12.78	$20.19	$12.72			$621.13m	1.76%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	+0.16%	last trade: 12.80		change: 0.020													
stocknod	pva	+0.1565%	12.80 usd	12.89	+0.0200	899,639	13.07	12.72	12.78	20.21	12.76	45,671,030						
stockpickr	pva	0.16%	$12.80 0.02 | 0.16%	12.89	0.02	899.64k	13.07	12.72	12.78	20.19	12.76							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	0.12%	12.79		+0.01													
streetinsider-com	pva	0.16%	12.80	$12.89	+0.02	899,639	$13.07	$12.72	$12.78	$20.21	$12.76						$-2.25	
thecramerreport	pva		12.78	12.94	-0.24	1069831	13.13	12.76										
thestree	pva	0.16%	$12.8	12.89	0.02	899639	13.07	12.72	12.78	-20.19	12.76	4.567103e7		5.94636811e8				
tickerspy	pva	0.16%	$12.80	12.89	+0.02	899,639	13.07	12.72	12.78	20.19	12.76		-5.7	582.0m	1.76%	$0.06		
tmx-quotemedia	pva	0.16%	12.800	12.890	0.020	899,639	13.070	12.720	12.780	20.190	12.760	45,671,030		584,589,184	1.761	0.056 usd	-2.20	
updown	pva	0.16%	$12.80	$12.89	$0.02	891,680	$13.07	$12.72	$12.78	$20.19	$12.76	45.67b		$584m				
wallstreetsurvivor	pva	0.16%	12.80	12.89	0.02	891,680	13.07	12.72		19.85	12.76			$584m	1.80%	0.23 -	-1.32	
yahoo-finance	pva	0.16%	12.80	12.89	0.02	899,639	13.07	12.72	12.78	20.19	12.72			584.59m	1.70%	0.23	-1.07	
ycharts-com	pva	+0.12%	12.79		+0.01					20.21	12.76			583.45m	1.70%		-1.07	
zacks	pva	(0.16%)	12.80		0.02	vol.  899,639	13.07	12.72		20.21	12.72			583.67 m	1.76	0.22	-1.27	
advfn	enh	-0.41	40.98	41.4	-0.17	426218	41.44	40.83										
barchart	enh	-0.41%	40.98	41.40	-0.17	426,218	41.44	40.83	41.15	49.96	34.72		15.13	$1.63 b	2.93%	$1.20	+3.32	
barrons	enh	0.41%	40.98	41.40	-0.17	426,218	41.44	40.83				53.73 million		$1.69 billion	2.93%	$0.3		
bloomberg	enh	-0.413%	40.980	41.400	-0.170	426,218	41.440	40.830		50.65	35.62	40.513mil	15.348	1,660.209mil	2.686	0.300 regular cash	2.670	
boston-com	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
bostonmerchant	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
business-insider	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
chron	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
cio-com	enh	-0.41%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	-0.41%	40.98	41.40	-0.17	426,218	41.44	40.83	41.15				12.6	$2.7b	2.93%			
easystockalterts	enh	-0.41%	40.98	41.40	-0.17	426218	41.44	40.83	41.15	50.65	35.62						0.00	
eresearch-fidelity-com	enh	-0.41%	40.9800	41.4000	-0.1700	426,218	41.4400	40.8300	41.1500	50.6500	35.6200	40,513,000	12.39	$1.67b	2.92%	$0.300000		
finance-abc7-com	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
financial-content	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
finapps-forbes-com	enh	-0.4%	$40.98	41.40	-0.17	426,218	41.44	40.83	41.15	50.65	35.62	41 mil	12.3	2 bil	2.9	1.20	3.32	
finviz	enh	-0.41%	40.98			426,218			41.15	-17.99%	18.03%	40.51m	12.65	1.66b		1.20	3.24	
fool	enh	-0.41%	$40.98	$41.40	-0.17	426,218	$41.44	$40.83	$41.15	$50.65	$35.62		12.50	$1.66b	2.80%	1.20		
foxbusiness	enh		$40.98		-0.17	426,218			$41.15									
google-finance	enh	(-0.41%)	40.98	41.40	-0.17	426,218.00	41.44	40.83		50.65	35.62	40.51m	12.64	1.66b	2.93	0.30	3.24	
howthemarketworks	enh	-0.413%	40.98	41.4	-0.17	426,218	41.44	40.83	41.15									
hpcwire	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
insidestocks	enh	-0.41%	40.98	41.40	-0.17	426200	41.44	40.83					price earnings ratio: 15.29					
investopedia	enh	-0.41 %	$40.98	41.40	-0.17				41.15									
investorguide	enh	-0.41%	40.98	41.40	-0.17		41.44	40.83		50.65	35.62		10.26	1.660b			4.01	
marketintellisearch	enh	-0.41 %	$40.98	$41.40	-0.17	412.10k	$41.44	$40.83	$41.15			40.51m	12.70	1.67b	2.92 %		3.24	
marketwatch	enh	-0.41%	$41.10	open: 41.40	-0.17	700	$41.44	$40.83	$41.15	$50.65	$35.62		8.20	$1.69b	2.93%	0.30	5.00	
minyanville	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
msn-money	enh	-0.41%	40.98	41.40	-0.17	426,218	41.44	40.83	41.15	50.65	35.62	40.51 mil	12.73	1.66 bil	2.93%	1.20	3.24	
nasdaq-com	enh	0.41%	$ 40.98		0.17	426,218	$ 41.44	$ 40.83	$ 41.15	$ 50.65	$ 35.62	40,513,000	12.34	$ 1,660,222,740	2.92 %	$1.200000	$ 3.32	
optimum	enh	-0.41%	40.98 ( 4:15 pm edt)	41.40	-0.17	426,218	41.44	40.83	41.15	50.65	35.62	66.01m		2.7b	2.93	1.20		
paidcontent	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
pc-quote	enh	-0.41%	40.98	41.4	-0.17	426,218	41.44	40.83	41.15	50.65	35.62	40,681,064	12.7795	1,667,110,000		0.3		
personal-wealth-biz	enh	-0.41%	40.98	41.40	-0.17	426,218	41.44	40.83	41.15	50.65	35.62		10.26		2.67	1.10	4.01	
predictwallstreet	enh	-0.41%	40.98		-0.17	426,218												
raymond-james	enh	-0.41	40.98	41.40	-0.17	426,218	41.44	40.83	40.98	50.65	35.62		11.29				3.63	
renewable-energy-world	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
screamingmedia	enh	-0.41%	$	open: 41.40	-0.17	700	$41.44	$40.83	$41.15	$50.65	$35.62		8.20	$1.69b	2.93%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	-0.41%	last trade: 40.98		change: -0.170								p/e ratio: 10.26					
smartmoney	enh	(-0.41%)	40.98	$41.40	-0.17	426,218	$41.44	$40.83	$41.15	$50.65	$35.62			1,667,100	2.92%	$0.30		
stocknod	enh	-0.4131%	40.98 usd	41.40	-0.1700	426,218	41.44	40.83	41.15	50.65	35.62	66,007,000						
stockpickr	enh	-0.41%	$40.98 -0.17 | -0.41%	41.40	-0.17	426.22k	41.44	40.83	41.15	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	-0.46%	40.96		-0.19													
streetinsider-com	enh	0.41%	40.98	$41.40	-0.17	426,218	$41.44	$40.83	$41.15	$50.65	$35.62						$0.00	
thecramerreport	enh		41.15	40.83	+0.16	196646	41.60	40.80										
thestree	enh	-0.41%	$40.98	41.4	-0.17	426218	41.44	40.83	41.15	-50.65	35.62	4.0512667e7		1.66061422e9				
tickerspy	enh	-0.41%	$40.98	41.40	-0.17	426,218	41.44	40.83	41.15	50.65	35.62		12.8	1.6b	2.92%	$0.30		
tmx-quotemedia	enh	-0.41%	40.980	41.400	-0.170	426,218	41.440	40.830	41.150	50.650	35.620	40,512,667	12.50	1,660,209,094	2.928	0.300 usd	3.28	
updown	enh	-0.41%	$40.98	$41.40	-$0.17	425,518	$41.44	$40.83	$41.15	$50.65	$35.62	40.51b	9.53	$1.66b				
wallstreetsurvivor	enh	-0.41%	40.98	41.40	-0.17	426,218	41.44	40.83		50.65	35.62		12.50	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.41%	40.98	41.40	0.17	426,218	41.44	40.83	41.15	50.65	35.62		10.22	1.66b	2.90%	1.20	4.01	
ycharts-com	enh	-0.46%	40.96		-0.19					50.65	35.62		12.72	1.63b	2.91%		3.22	
zacks	enh	(-0.41%)	40.98		-0.17	vol.  426,218	41.44	40.83		50.65	35.62		15.19	1.67 b	2.92	1.20	2.71	
advfn	rloc	0.20	19.85	19.91	0.04	210031	20.16	19.565										
barchart	rloc	+0.20%	19.85	19.91	+0.04	210,031	20.16	19.56	19.81	28.39	12.33		0.00	$570.29 m			-0.44	
barrons	rloc	0.20%	19.85	19.91	+0.04	210,031	20.16	19.565				26.29 million		$961.34 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	0.202%	19.850	19.910	0.040	210,031	20.160	19.565		28.39	12.26	29.191mil		579.441mil			-0.360	
boston-com	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
bostonmerchant	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
business-insider	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
chron	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
cio-com	rloc	+0.20%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954		577m				
cnn-money	rloc	+0.20%	19.85	19.91	+0.04	210,031	20.16	19.57	19.81				nm	$577.2m				
easystockalterts	rloc	0.20%	19.85	19.91	+0.04	210031	20.16	19.57	19.81	28.39	12.26						-0.58	
eresearch-fidelity-com	rloc	0.20%	19.8500	19.9100	0.0400	210,031	20.1600	19.5650	19.8100	28.3900	12.2600	29,078,000	nm	$576.04m				
finance-abc7-com	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
finance-abc7chicago-com	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
financial-content	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
finapps-forbes-com	rloc	0.2%	$19.85	19.91	0.04	210,031	20.16	19.57	19.81	28.39	12.26	29 mil		577 mil	0.0	0.00	-0.44	
finviz	rloc	0.20%	19.85			210,031			19.81	-30.08%	61.91%	29.08m		577.24m			-0.45	
fool	rloc	+0.20%	$19.85	$19.91	0.04	208,377	$20.16	$19.57	$19.81	$28.39	$12.26		0.00	$577.20m				
foxbusiness	rloc		$19.85		+0.04	210,031			$19.81									
google-finance	rloc	(0.20%)	19.85	19.91	+0.04	210,031.00	20.16	19.57		28.39	12.26	28.88m		573.19m			-0.45	
howthemarketworks	rloc	0.202%	19.85	19.91	0.04	208,377	20.16	19.565	19.81									
hpcwire	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
insidestocks	rloc	+0.20%	19.85	19.91	+0.04	210000	20.16	19.57										
investopedia	rloc	+0.20 %	$19.85	19.91	+0.04				19.81									
marketintellisearch	rloc	0.2 %	$19.85	$19.80	0.04	206.80k	$20.16	$19.57	$19.81			29.08m	0.00	0.58b	0.0 %		-0.45	
marketwatch	rloc	+0.20%	$19.85	open: 19.91	+0.04	1,754	$20.16	$19.57	$19.81	$28.39	$12.33			$961.34m				
minyanville	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
msn-money	rloc	+0.20%	19.85	19.91	+0.04	210,031	20.16	19.57	19.81	28.39	12.26	29.08 mil	-55.14	562.08 mil			-0.45	
nasdaq-com	rloc	0.2%	$ 19.85	$ 19.91	0.04	210,031	$ 20.16	$ 19.565	$ 19.81	$ 28.39	$ 12.26	29,078,000		$ 577,198,300			$ -0.44	
optimum	rloc	+0.20%	19.85 ( 4:30 pm edt)	19.91	+0.04	210,031	20.16	19.57	19.81	28.39	12.26	29.08m		577.2m			-0.58	
paidcontent	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
pc-quote	rloc	0.20%	19.85	19.91	0.04	210,031	20.16	19.565	19.81	28.39	12.26	29,019,406	-55.02778	576,035,000				
personal-wealth-biz	rloc	+0.20%	19.85	19.80		210,031	20.16	19.565	19.81	28.39	12.26					0.00	-0.488	
predictwallstreet	rloc	+0.20%	19.85		+0.04	210,031												
raymond-james	rloc	0.20	19.85	19.91	0.04	210,031	20.16	19.57	19.85	28.39	12.26						-0.44	
renewable-energy-world	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
screamingmedia	rloc	+0.20%	$	open: 19.91	+0.04	1,754	$20.16	$19.57	$19.81	$28.39	$12.33			$961.34m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	+0.20%	last trade: 19.85		change: 0.040													
smartmoney	rloc	(0.20%)	19.85	$19.91	0.04	210,031	$20.16	$19.56	$19.81	$28.39	$12.26			576,000	0.00%	$0.00		
stocknod	rloc	+0.2019%	19.85 usd	19.91	+0.0400	210,031	20.16	19.57	19.81	28.39	12.26	29,077,954						
stockpickr	rloc	0.20%	$19.85 0.04 | 0.20%	19.91	0.04	210.03k	20.16	19.56	19.81	28.39	12.26							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	0.05%	19.82		+0.01													
streetinsider-com	rloc	0.20%	19.85	$19.91	+0.04	210,031	$20.16	$19.57	$19.81	$28.39	$12.26						$-0.58	
thecramerreport	rloc		19.81	19.66	+0.48	177334	20.26	19.4365										
thestree	rloc	0.2%	$19.85	19.91	0.04	210031	20.16	19.56	19.81	-28.39	12.26	2.9077954e7		5.62076851e8				
tickerspy	rloc	0.20%	$19.85	19.91	+0.04	210,031	20.16	19.57	19.81	28.39	12.26		-55.0	571.0m	0.00%	$0.00		
tmx-quotemedia	rloc	0.20%	19.850	19.910	0.040	210,031	20.160	19.565	19.810	28.390	12.330	29,077,954		577,197,387			-0.58	
updown	rloc	0.20%	$19.85	$19.91	$0.04	208,277	$20.16	$19.57	$19.81	$28.39	$12.26	29.07b		$576m				
wallstreetsurvivor	rloc	0.20%	19.85	19.91	0.04	208,377	20.16	19.57		28.39	12.69			$576m			-0.56	
yahoo-finance	rloc	0.20%	19.85	19.80	0.04	210,031	20.16	19.57	19.81	28.39	12.26			577.18m			-0.49	
ycharts-com	rloc	+0.05%	19.82		+0.01					28.39	12.26			569.43m	0.00%		-0.44	
zacks	rloc	(0.20%)	19.85		0.04	vol.  210,031	20.16	19.57		28.39	12.26			576.03 m	0.00	0.00	-.36	
advfn	flir	-0.03	32.66	32.79	-0.01	576733	33.13	32.59										
barchart	flir	-0.03%	32.66	32.79	-0.01	512,534	33.13	32.59	32.67	37.29	23.92		21.70	$5.21 b	0.72%	$0.24	+1.51	
barrons	flir	0.03%	32.66	32.79	-0.01	574,636	33.13	32.59				161.63 million		$5.46 billion	0.73%	$0.06		
bloomberg	flir	-0.031%	32.660	32.790	-0.010	576,733	33.130	32.590		37.29	24.00	159.683mil	21.346	5,215.231mil	0.367	0.060 regular cash	1.530	
boston-com	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
bostonmerchant	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
business-insider	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
chron	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
cio-com	flir	-0.03%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533	21.63	5b	0.7	0.24		
cnn-money	flir	-0.03%	32.66	32.79	-0.01	575,076	33.13	32.59	32.67				21.6	$5.2b	0.73%			
easystockalterts	flir	-0.03%	32.66	32.79	-0.01	576533	33.13	32.59	32.67	37.29	24.00		21.63				1.51	
eresearch-fidelity-com	flir	-0.03%	32.6600	32.7900	-0.0100	576,733	33.1300	32.5900	32.6700	37.2900	24.0000	159,683,000	21.64	$5.22b	0.73%	$0.060000		
finance-abc7-com	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
financial-content	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-0.0%	$32.66	32.79	-0.01	576,733	33.13	32.59	32.67	37.29	24.00	160 mil	21.6	5 bil	0.7	0.24	1.51	
finviz	flir	-0.03%	32.66			576,733			32.67	-12.42%	36.59%	159.68m	21.64	5.22b		0.24	1.51	
fool	flir	-0.03%	$32.66	$32.79	-0.01	576,733	$33.13	$32.59	$32.67	$37.29	$24.00		22.00	$5.22b		0.24		
foxbusiness	flir		$32.66		-0.01	578,577			$32.67									
google-finance	flir	(-0.03%)	32.66	32.79	-0.01	576,733.00	33.13	32.59		37.29	24.00	159.68m	21.57	5.22b	0.73	0.06	1.51	
howthemarketworks	flir	-0.031%	32.66	32.79	-0.01	576,533	33.13	32.59	32.67									
hpcwire	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
insidestocks	flir	-0.03%	32.66	32.79	-0.01	470894	33.13	32.59					price earnings ratio: 21.63					
investopedia	flir	+0.03 %	$32.68	32.79	+0.01				32.67									
investorguide	flir	-0.03%	32.66	32.79	-0.01		33.13	32.59		37.29	24.00		21.71	5.215b			1.505	
marketintellisearch	flir	0.06 %	$32.69	$32.79	0.02	570.40k	$33.13	$32.59	$32.67			159.68m	21.64	5.22b	0.73 %		1.51	
marketwatch	flir	-0.03%	$32.66	open: 32.79	-0.01	7,212	$33.13	$32.59	$32.67	$37.29	$24.00		21.67	$5.46b	0.73%	0.06	1.51	
minyanville	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
msn-money	flir	-0.03%	32.66	32.79	-0.01	576,733	33.13	32.59	32.67	37.29	24.00	159.68 mil	21.63	5.3 bil	0.72%	0.24	1.51	
nasdaq-com	flir	0.03%	$ 32.66	$ 32.79	0.01	576,733	$ 33.13	$ 32.59	$ 32.67	$ 37.29	$ 24	159,683,000	21.63	$ 5,215,246,780	0.73 %	$0.240000	$ 1.51	
optimum	flir	-0.03%	32.66 ( 3:59 pm edt)	32.79	-0.01	531,845	33.13	32.59	32.67	37.29	24.00	159.68m	21.6	5.2b	0.73	0.24	1.51	
paidcontent	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
pc-quote	flir	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	flir	-0.03%	32.66	32.79	-0.01	578,577	33.13	32.59	32.67	37.29	24.00		21.71		0.37	0.12	1.505	
predictwallstreet	flir	-0.03%	32.66		-0.01	576,733												
raymond-james	flir	-0.03	32.66	32.79	-0.01	576,733	33.13	32.59	32.66	37.29	24.00		21.07				1.55	
renewable-energy-world	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
screamingmedia	flir	-0.03%	$	open: 32.79	-0.01	6,812	$33.13	$32.59	$32.67	$37.29	$24.00		21.67	$5.46b	0.73%	0.06	1.51	
scroli	flir	-0.03%	flir 32.66	32.79	-0.01	466,375	33.13	32.60	32.67	37.29	24.00		21.57				1.51	
simple-stock-quotes	flir	-0.03%	last trade: 32.66		change: -0.010								p/e ratio: 21.71					
smartmoney	flir	(-0.03%)	32.66	$32.79	-0.01	576,733	$33.13	$32.59	$32.67	$37.29	$24.00			5,216,800	0.73%	$0.06		
stocknod	flir	-0.0306%	32.66 usd	32.79	-0.0100	576,533	33.13	32.59	32.67	37.29	24.00	159,682,533						
stockpickr	flir	-0.03%	$32.66 -0.01 | -0.03%	32.79	-0.01	574.74k	33.13	32.59	32.67	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	0.00%	32.67		0.00													
streetinsider-com	flir	0.03%	32.66	$32.79	-0.01	576,533	$33.13	$32.59	$32.67	$37.29	$24.00		21.63				$1.51	
thecramerreport	flir		32.67	33.17	-0.53	916650	33.27	32.65										
thestree	flir	-0.03%	$32.66	32.79	-0.01	574736	33.13	32.59	32.67	-37.29	24.0	1.59682533e8		5.301460096e9				
tickerspy	flir	-0.03%	$32.66	32.79	-0.01	576,733	33.13	32.59	32.67	37.29	24.00		21.6	5.2b	0.73%	$0.06		
tmx-quotemedia	flir	-0.03%	32.660	32.790	-0.010	578,577	33.130	32.590	32.670	37.290	24.000	159,682,533	21.60	5,215,231,528	0.735	0.060 usd	1.51	
updown	flir	-0.03%	$32.66	$32.79	-$0.01	574,636	$33.13	$32.59	$32.67	$37.29	$24.00	159.68b	21.16	$5.21b				
wallstreetsurvivor	flir	-0.03%	32.66	32.79	-0.01	576,533	33.13	32.59		37.29	24.00		21.60	$5b	0.70%		1.54	
yahoo-finance	flir	0.03%	32.66	32.79	0.01	576,733	33.13	32.59	32.67	37.29	24.00		21.70	5.22b	0.70%	0.24	1.51	
ycharts-com	flir	+0.00%	32.67		+0.00					37.29	24.00		21.64	5.21b	0.70%		1.51	
zacks	flir	(-0.03%)	32.66		-0.01	vol.  576,633	33.13	32.59		37.29	24.00		21.35	5.22 b	0.73	0.24	1.53	
advfn	cec	2.65	42.29	41.33	1.09	161876	42.75	41.33										
barchart	cec	+2.65%	42.29	41.35	+1.09	161,876	42.75	41.33	41.20	42.75	13.63		14.14	$858.49 m	1.95%	$0.80	+2.67	
barrons	cec	2.65%	42.29	41.33	+1.09	158,469	42.75	41.33				21.20 million		$896.72 million	1.89%	$0.2		
bloomberg	cec	2.646%	42.290	41.330	1.090	161,876	42.750	41.330		42.75	30.44	19.846mil	15.548	839.295mil	0.946	0.200 regular cash	2.720	
boston-com	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
bostonmerchant	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
business-insider	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
chron	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
cio-com	cec	+2.65%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182	15.66	839m	1.9	0.8		
cnn-money	cec	+2.65%	42.29	41.33	+1.09	161,876	42.75	41.33	41.20				15.7	$839.3m	1.89%			
easystockalterts	cec	2.64%	42.29	41.33	+1.09	161876	42.75	41.33	41.20	42.71	30.44		15.66				2.70	
eresearch-fidelity-com	cec	2.65%	42.2900	41.3300	1.0900	161,876	42.7500	41.3300	41.2000	42.7100	30.4400	19,846,000	15.43	$817.66m	1.94%	$0.200000		
finance-abc7-com	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
financial-content	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
finapps-forbes-com	cec	2.7%	$42.29	41.33	1.09	161,876	42.75	41.33	41.20	42.71	30.44	20 mil	15.8	839 mil	1.9	0.80	2.67	
finviz	cec	2.65%	42.29			161,876			41.20	-0.98%	40.37%	19.85m	15.43	817.82m		0.80	2.67	
fool	cec	+2.65%	$42.29	$41.33	1.09	158,469	$42.75	$41.33	$41.20	$42.71	$30.44		15.20	$839.30m		0.80		
foxbusiness	cec		$42.29		+1.09	161,876			$41.20									
google-finance	cec	(2.65%)	42.29	41.33	+1.09	161,876.00	42.75	41.33		42.75	30.44	19.85m	15.85	839.30m	1.89	0.20	2.67	
howthemarketworks	cec	2.646%	42.29	41.33	1.09	158,469	42.75	41.33	41.2									
hpcwire	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
insidestocks	cec	+2.65%	42.29	41.35	+1.09	158469	42.75	41.33					price earnings ratio: 15.27					
investopedia	cec	+2.65 %	$42.29	41.33	+1.09				41.20									
investorguide	cec	+2.65%	42.29	41.33	+1.09		42.75	41.33		42.71	30.44		15.65	839.3m			2.632	
marketintellisearch	cec	2.65 %	$42.29	$41.33	1.09	161.50k	$42.75	$41.33	$41.20			19.85m	15.43	0.82b	1.94 %		2.67	
marketwatch	cec	+2.65%	$42.29	open: 41.33	+1.09	3,407	$42.75	$41.33	$41.20	$42.75	$30.44		15.57	$896.72m	1.89%	0.20	2.72	
minyanville	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
msn-money	cec	+2.65%	42.29	41.33	+1.09	161,876	42.75	41.33	41.20	42.71	30.44	19.85 mil	15.49	814.09 mil	1.95%	0.80	2.67	
nasdaq-com	cec	2.65%	$ 42.29		1.09	161,876	$ 42.75	$ 41.33	$ 41.20	$ 42.71	$ 30.44	19,846,000	15.84	$ 839,287,340	1.94 %	$0.800000	$ 2.67	
optimum	cec	+2.65%	42.29 ( 4:15 pm edt)	41.33	+1.09	161,876	42.75	41.33	41.20	42.71	30.44	19.85m	15.7	839.3m	1.89	0.80	2.70	
paidcontent	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
pc-quote	cec	2.65%	42.29	41.33	1.09	161,876	42.75	41.33	41.2	42.71	30.44	19,334,481	15.09158	817,655,000		0.2		
personal-wealth-biz	cec	+2.65%	42.29	41.33		161,876	42.75	41.33	41.20	42.71	30.44		15.65		0.97	0.40	2.632	
predictwallstreet	cec	+2.65%	42.29		+1.09	161,876												
raymond-james	cec	2.65	42.29	41.33	1.09	161,876	42.75	41.33	42.29	42.71	30.44		15.84				2.67	
renewable-energy-world	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
screamingmedia	cec	+2.65%	$	open: 41.33	+1.09	3,407	$42.75	$41.33	$41.20	$42.75	$30.44		15.57	$896.72m	1.89%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	+2.65%	last trade: 42.29		change: 1.090								p/e ratio: 15.65					
smartmoney	cec	(2.65%)	42.29	$41.33	1.09	161,876	$42.75	$41.33	$41.20	$42.71	$30.44			817,700	1.94%	$0.20		
stocknod	cec	+2.646%	42.29 usd	41.33	+1.090	161,876	42.75	41.33	41.20	42.71	30.44	19,846,182						
stockpickr	cec	2.65%	$42.29 1.09 | 2.65%	41.33	1.09	161.88k	42.75	41.33	41.20	42.71	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	2.67%	42.30		+1.10													
streetinsider-com	cec	2.65%	42.29	$41.33	+1.09	161,876	$42.75	$41.33	$41.20	$42.71	$30.44		15.66				$2.70	
thecramerreport	cec		41.20	40.91	+0.18	67926	41.84	40.77										
thestree	cec	2.65%	$42.29	41.33	1.09	161876	42.75	41.33	41.2	-42.71	30.44	1.9846182e7		8.14090386e8				
tickerspy	cec	2.65%	$42.29	41.33	+1.09	161,876	42.75	41.33	41.20	42.71	30.44		15.1	817.6m	1.94%	$0.20		
tmx-quotemedia	cec	2.65%	42.290	41.330	1.090	161,876	42.750	41.330	41.200	42.710	30.440	19,846,182	15.30	839,295,037	1.942	0.200 usd	2.70	
updown	cec	2.65%	$42.29	$41.33	$1.09	158,469	$42.75	$41.33	$41.20	$42.71	$30.44	19.84b	15.67	$818m				
wallstreetsurvivor	cec	2.65%	42.29	41.33	1.09	158,469	42.75	41.33		42.71	30.44		15.30	$818m	1.90%		2.55	
yahoo-finance	cec	2.65%	42.29	41.33	1.09	161,876	42.75	41.33	41.20	42.75	30.44		16.07	839.29m	2.00%	0.80	2.63	
ycharts-com	cec	+2.67%	42.30		+1.10					42.51	30.44		15.49	858.69m	2.05%		2.73	
zacks	cec	(2.65%)	42.29		1.09	vol.  161,876	42.75	41.33		42.75	30.44		14.21	817.66 m	1.94	0.80	2.9	
advfn	cgc	0.00	6.56		0.0													
barrons	cgc																	
bloomberg	cgc																	
boston-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
bostonmerchant	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
business-insider	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
chron	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
cio-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410							
cnn-money	cgc																	
easystockalterts	cgc	0.00%	6.56	1.29	+0.00	57744	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	0.92 %	$46.97	$46.62	0.43	527.70k	$47.59	$46.49	$46.54						%			
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	$1.29		57,744	$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	17.26	+0.00	94656	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	-0.05 %	$21.00	$20.97	-0.01	210.90k	$21.14	$20.79	$21.01						%			
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	$17.26		94,656	$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	0.89	27.1	26.96	0.24	191579	27.37	26.76										
barchart	wbsn	+0.89%	27.10	26.96	+0.24	200,525	27.37	26.76	26.86	27.96	17.03		32.58	$1.10 b			+0.62	
barrons	wbsn	0.89%	27.10	26.96	+0.24	191,579	27.37	26.76				43.34 million		$1.11 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	0.894%	27.100	26.960	0.240	191,579	27.370	26.760		27.96	17.03	39.952mil	44.426	1,082.687mil			0.610	
boston-com	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
business-insider	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
chron	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
cio-com	wbsn	+0.89%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562	44.43	1b				
cnn-money	wbsn	+0.89%	27.10	26.96	+0.24	191,579	27.37	26.76	26.86				44.4	$1.1b				
easystockalterts	wbsn	0.89%	27.10	26.96	+0.24	191579	27.37	26.76	26.86	27.96	17.03		44.43				0.61	
eresearch-fidelity-com	wbsn	0.89%	27.1000	26.9600	0.2400	191,579	27.3700	26.7600	26.8600	27.9600	17.0300	39,952,000	44.03	$1.07b				
finance-abc7-com	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
financial-content	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	0.9%	$27.10	26.96	0.24	191,579	27.37	26.76	26.86	27.96	17.03	40 mil	44.4	1 bil	0.0	0.00	0.61	
finviz	wbsn	0.89%	27.10			191,579			26.86	-3.08%	59.13%	39.95m	44.03	1.07b			0.61	
fool	wbsn	+0.89%	$27.10	$26.96	0.24	191,579	$27.37	$26.76	$26.86	$27.96	$17.03		44.30	$1.08b				
foxbusiness	wbsn		$27.10		+0.24	192,379			$26.86									
google-finance	wbsn	(0.89%)	27.10	26.96	+0.24	191,579.00	27.37	26.76		27.96	17.03	39.95m	44.18	1.08b			0.61	
howthemarketworks	wbsn	0.894%	27.1	26.96	0.24	184,732	27.37	26.76	26.86									
hpcwire	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
insidestocks	wbsn	+0.89%	27.10	26.96	+0.24	191579	27.37	26.76					price earnings ratio: 20.07					
investopedia	wbsn	+0.89 %	$27.10	26.96	+0.24				26.86									
investorguide	wbsn	+0.89%	27.10	26.93	+0.24		27.37	26.76		27.96	17.03		44.03	1.083b			0.61	
marketintellisearch	wbsn	0.89 %	$27.10	$26.93	0.24	174.70k	$27.37	$26.96	$26.86			39.95m	44.03	1.07b	0.0 %		0.61	
marketwatch	wbsn	+0.89%	$26.86	open: 26.96	+0.24	15,468	$27.37	$26.76	$26.86	$27.96	$17.03		43.25	$1.11b			0.63	
minyanville	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
msn-money	wbsn	+0.89%	27.10	26.96	+0.24	191,579	27.37	26.76	26.86	27.96	17.03	39.95 mil	44.43	1.08 bil			0.61	
nasdaq-com	wbsn	0.89%	$ 27.10	$ 26.96	0.24	191,579	$ 27.37	$ 26.76	$ 26.86	$ 27.96	$ 17.03	39,952,000	43.71	$ 1,082,699,200			$ 0.62	
optimum	wbsn	+0.89%	27.10 ( 4:30 pm edt)	26.96	+0.24	191,579	27.37	26.76	26.86	27.96	17.03	39.95m	44.4	1.1b			0.61	
paidcontent	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
pc-quote	wbsn	0.89%	27.1	26.96	0.24	191,579	27.37	26.76	26.86	27.96	17.03	39,598,181	44.03279	1,073,111,000				
personal-wealth-biz	wbsn	+0.89%	27.10	26.93		192,379	27.37	26.76	26.86	27.96	17.03		44.03			0.00	0.61	
predictwallstreet	wbsn	+0.89%	27.10		+0.24	191,579												
raymond-james	wbsn	0.89	27.10	26.96	0.24	191,579	27.37	26.76	27.10	27.96	17.03		43.02				0.63	
renewable-energy-world	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
screamingmedia	wbsn	+0.89%	$	open: 26.96	+0.24	14,668	$27.37	$26.76	$26.86	$27.96	$17.03		43.25	$1.11b			0.63	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+0.89%	last trade: 27.10		change: 0.240								p/e ratio: 44.03					
smartmoney	wbsn	(0.89%)	27.10	$26.96	0.24	191,579	$27.37	$26.76	$26.86	$27.96	$17.03			1,073,100	0.00%	$0.00		
stocknod	wbsn	+0.8935%	27.10 usd	26.96	+0.2400	191,579	27.37	26.76	26.86	27.96	17.03	39,951,562						
stockpickr	wbsn	0.89%	$27.10 0.24 | 0.89%	26.96	0.24	191.58k	27.37	26.76	26.86	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	0.97%	27.12		+0.26													
streetinsider-com	wbsn	0.89%	27.10	$26.96	+0.24	191,579	$27.37	$26.76	$26.86	$27.96	$17.03		44.43				$0.61	
thecramerreport	wbsn		26.86	26.95	-0.18	187728	27.18	26.30										
thestree	wbsn	0.89%	$27.1	26.96	0.24	191579	27.37	26.76	26.86	-27.96	17.03	3.9951562e7		1.080290236e9				
tickerspy	wbsn	0.89%	$27.10	26.96	+0.24	191,579	27.37	26.76	26.86	27.96	17.03		44.0	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	0.89%	27.100	26.960	0.240	192,379	27.370	26.760	26.860	27.960	17.030	39,951,562	44.00	1,082,687,330			0.61	
updown	wbsn	0.89%	$27.10	$26.96	$0.24	176,911	$27.37	$26.76	$26.86	$27.96	$17.03	39.95b	43.12	$1.07b				
wallstreetsurvivor	wbsn	0.89%	27.10	26.96	0.24	184,732	27.37	26.76		27.96	17.03		44.00	$1b			0.43	
yahoo-finance	wbsn	0.89%	27.10	26.93	0.24	191,579	27.37	26.76	26.86	27.96	17.03		44.43	1.08b			0.61	
ycharts-com	wbsn	+0.97%	27.12		+0.26					27.96	17.03		44.46	1.10b	0.00%		0.61	
zacks	wbsn	(0.89%)	27.10		0.24	vol.  191,579	27.37	26.76		27.96	17.03		32.36	1.07 b	0.00	0.00	.83	
advfn	lbai	-1.10	10.76	10.95	-0.12	84983	11.21	10.6										
barchart	lbai	-1.10%	10.76	10.95	-0.12	88,278	11.21	10.60	10.88	11.62	7.48		17.65	$273.52 m	2.2%	$0.24	+0.58	
barrons	lbai	1.10%	10.76	10.95	-0.12	84,983	11.21	10.60				26.38 million		$279.34 million	2.23%	$0.06		
bloomberg	lbai	-1.103%	10.760	10.950	-0.120	84,983	11.210	10.600		11.50	7.25	25.468mil	16.175	274.032mil	2.062	0.060 regular cash	0.665	
boston-com	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
bostonmerchant	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
business-insider	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
chron	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
cio-com	lbai	-1.10%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678	17.93	274m	2.2	0.24		
cnn-money	lbai	-1.10%	10.76	10.95	-0.12	84,983	11.21	10.60	10.88				17.9	$274.0m	2.23%			
easystockalterts	lbai	-1.10%	10.76	10.95	-0.12	84983	11.21	10.60	10.88	11.75	7.61		17.93				0.60	
eresearch-fidelity-com	lbai	-1.10%	10.7600	10.9500	-0.1200	84,983	11.2100	10.6000	10.8800	11.5000	7.2476	25,468,000	18.22	$277.09m	2.21%	$0.060000		
finance-abc7-com	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
financial-content	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	-1.1%	$10.76	10.95	-0.12	84,983	11.21	10.60	10.88	11.50	7.24	25 mil	18.3	274 mil	2.2	0.24	0.59	
finviz	lbai	-1.10%	10.76			84,983			10.88	-5.93%	51.12%	25.47m	18.55	274.06m		0.24	0.58	
fool	lbai	-1.10%	$10.76	$10.95	-0.12	81,417	$11.21	$10.60	$10.88	$11.50	$7.25		18.30	$274.03m	3.10%	0.24		
foxbusiness	lbai		$10.76		-0.12	84,983			$10.88									
google-finance	lbai	(-1.10%)	10.76	10.95	-0.12	84,983.00	11.21	10.60		11.50	7.25	25.47m	18.43	274.03m	2.23	0.06	0.58	
howthemarketworks	lbai	-1.103%	10.76	10.95	-0.12	81,417	11.21	10.6	10.88									
hpcwire	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
insidestocks	lbai	-1.10%	10.76	10.95	-0.12	84900	11.21	10.60										
investopedia	lbai	-1.10 %	$10.76	10.95	-0.12				10.88									
investorguide	lbai	-1.10%	10.76	10.95	-0.12		11.21	10.60		11.50	7.2476		18.44	274.0m			0.59	
marketintellisearch	lbai	-1.1 %	$10.76	$10.95	-0.12	81.00k	$11.21	$10.60	$10.88			25.47m	18.76	0.28b	2.21 %		0.58	
marketwatch	lbai	-1.10%	$10.76	open: 10.95	-0.12	3,566	$11.21	$10.60	$10.88	$11.50	$7.25		18.21	$279.34m	2.23%	0.06	0.59	
minyanville	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
msn-money	lbai	-1.10%	10.76	10.95	-0.12	84,983	11.21	10.60	10.88	11.50	7.25	25.47 mil	18.24	277.6 mil	2.20%	0.24	0.58	
nasdaq-com	lbai	1.1%	$ 10.76	$ 10.95	0.12	84,983	$ 11.21	$ 10.60	$ 10.88	$ 11.50	$ 7.2476	25,468,000	18.31	$ 274,035,680	2.21 %	$0.240000	$ 0.59	
optimum	lbai	-1.10%	10.76 ( 4:30 pm edt)	10.95	-0.12	84,983	11.21	10.60	10.88	11.75	7.61	25.47m	17.9	274.0m	2.23	0.24	0.60	
paidcontent	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
pc-quote	lbai	-1.10%	10.76	10.95	-0.12	84,983	11.21	10.6	10.88	11.50	7.25	25,752,026	18.44068	277,092,000		0.06		
personal-wealth-biz	lbai	-1.10%	10.76	10.95	-0.12	84,983	11.21	10.60	10.88	11.50	7.2476		18.44		2.04	0.2218	0.59	
predictwallstreet	lbai	-1.10%	10.76		-0.12	84,983												
raymond-james	lbai	-1.10	10.76	10.95	-0.12	84,983	11.21	10.60	10.76	11.50	7.23		18.02				0.60	
renewable-energy-world	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
screamingmedia	lbai	-1.10%	$	open: 10.95	-0.12	3,566	$11.21	$10.60	$10.88	$11.50	$7.25		18.21	$279.34m	2.23%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	-1.10%	last trade: 10.76		change: -0.120								p/e ratio: 18.44					
smartmoney	lbai	(-1.10%)	10.76	$10.95	-0.12	84,983	$11.21	$10.60	$10.88	$11.50	$7.25			277,100	2.21%	$0.06		
stocknod	lbai	-1.103%	10.76 usd	10.95	-0.1200	84,983	11.21	10.60	10.88	11.75	7.610	25,467,678						
stockpickr	lbai	-1.10%	$10.76 -0.12 | -1.10%	10.95	-0.12	84.98k	11.21	10.60	10.88	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	-1.20%	10.75		-0.13													
streetinsider-com	lbai	1.1%	10.76	$10.95	-0.12	84,983	$11.21	$10.60	$10.88	$11.75	$7.61		17.93				$0.60	
thecramerreport	lbai		10.88	10.93	-0.02	44836	11.03	10.85										
thestree	lbai	-1.1%	$10.76	10.95	-0.12	84983	11.21	10.6	10.88	-11.5	7.25	2.5467678e7		2.7759769e8				
tickerspy	lbai	-1.10%	$10.76	10.95	-0.12	84,983	11.21	10.60	10.88	11.50	7.25		18.4	277.0m	2.21%	$0.06		
tmx-quotemedia	lbai	-1.10%	10.760	10.950	-0.120	84,983	11.210	10.600	10.880	11.500	7.248	25,467,678	18.20	274,032,215	2.230	0.060 usd	0.60	
updown	lbai	-1.10%	$10.76	$10.95	-$0.12	81,417	$11.21	$10.60	$10.88	$11.50	$7.25	25.46b	18.20	$277m				
wallstreetsurvivor	lbai	-1.10%	10.76	10.95	-0.12	81,417	11.21	10.60		11.50	7.25		18.20	$277m	2.20%	0.20 -	0.60	
yahoo-finance	lbai	1.10%	10.76	10.95	0.12	84,983	11.21	10.60	10.88	11.50	7.25		18.24	274.02m	2.20%	0.24	0.59	
ycharts-com	lbai	-1.19%	10.75		-0.13					11.75	7.61		18.22	273.26m	2.53%		0.59	
zacks	lbai	(-1.10%)	10.76		-0.12	vol.  84,983	11.21	10.60		11.50	7.25		17.62	277.09 m	2.21	0.24	.62	
advfn	rnow	1.48	30.21	29.81	0.44	213430	30.67	29.58										
barchart	rnow	+1.48%	30.21	29.81	+0.44	213,430	30.67	29.58	29.77	36.70	14.44		109.21	$985.15 m			+0.81	
barrons	rnow	1.48%	30.21	29.81	+0.44	212,930	30.67	29.58				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	1.478%	30.210	29.810	0.440	213,430	30.670	29.580		36.70	14.44	33.047mil	37.296	998.362mil			0.810	
boston-com	rnow	+1.478%	30.21 usd	29.81	+0.4400	213,430	30.67	29.58	29.77	36.70	14.44	33,047,403						
bostonmerchant	rnow	+1.478%	30.21 usd	29.81	+0.4400	213,430	30.67	29.58	29.77	36.70	14.44	33,047,403						
business-insider	rnow	+1.478%	30.21 usd	29.81	+0.4400	213,430	30.67	29.58	29.77	36.70	14.44	33,047,403						
chron	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
cio-com	rnow	+1.48%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403	35.54	998m				
cnn-money	rnow	+1.48%	30.21	29.81	+0.44	207,609	30.67	29.58	29.77				35.5	$998.3m				
easystockalterts	rnow	1.48%	30.21	29.81	+0.44	212930	30.67	29.58	29.77	36.70	14.44		35.54				0.85	
eresearch-fidelity-com	rnow	1.48%	30.2100	29.8100	0.4400	212,930	30.6700	29.5800	29.7700	36.7000	14.4400	33,047,000	36.75	$983.81m				
finance-abc7-com	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
finance-abc7chicago-com	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
financial-content	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
finapps-forbes-com	rnow	1.5%	$30.21	29.81	0.44	212,930	30.67	29.58	29.77	36.70	14.44	33 mil	37.3	998 mil	0.0	0.00	0.81	
finviz	rnow	1.48%	30.21			212,930			29.77	-17.68%	109.21%	33.05m	37.68	983.90m			0.79	
fool	rnow	+1.48%	$30.21	$29.81	0.44	208,709	$30.67	$29.58	$29.77	$36.70	$14.44		36.00	$998.36m				
foxbusiness	rnow		$30.21		+0.44	213,430			$29.77									
google-finance	rnow	(1.48%)	30.21	29.81	+0.44	212,930.00	30.67	29.58		36.70	14.44	33.05m	38.11	998.36m			0.79	
howthemarketworks	rnow	1.478%	30.21	29.81	0.44	208,109	30.67	29.58	29.77									
hpcwire	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
insidestocks	rnow	+1.48%	30.21	29.81	+0.44	213430	30.67	29.58					price earnings ratio: 59.24					
investopedia	rnow	+1.48 %	$30.21	29.81	+0.44				29.77									
investorguide	rnow	+1.48%	30.21	29.58	+0.44		30.67	29.58		36.70	13.21		35.48	998.3m			0.839	
marketintellisearch	rnow	1.48 %	$30.21	$29.58	0.44	211.50k	$30.67	$29.58	$29.77			33.05m	37.68	0.98b	0.0 %		0.79	
marketwatch	rnow	+1.48%	$29.76	open: 29.81	+0.44	5,821	$30.67	$29.58	$29.77	$36.70	$14.44		36.72	$1.05b			0.82	
minyanville	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
msn-money	rnow	+1.48%	30.21	29.81	+0.44	212,930	30.67	29.58	29.77	36.70	14.44	33.05 mil	35.54	1.01 bil			0.79	
nasdaq-com	rnow	1.48%	$ 30.21	$ 29.81	0.44	212,930	$ 30.67	$ 29.58	$ 29.77	$ 36.70	$ 14.44	33,047,000	37.3	$ 998,349,870			$ 0.81	
optimum	rnow	+1.48%	30.21 ( 4:30 pm edt)	29.81	+0.44	212,930	30.67	29.58	29.77	36.70	14.44	33.05m	35.5	998.4m			0.85	
paidcontent	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
pc-quote	rnow	1.48%	30.21	29.81	0.44	213,430	30.67	29.58	29.77	36.70	14.44	32,565,680	35.02353	983,809,000				
personal-wealth-biz	rnow	+1.48%	30.21	29.58		213,430	30.67	29.58	29.77	36.70	13.21		35.48			0.00	0.839	
predictwallstreet	rnow	+1.48%	30.21		+0.44	212,930												
raymond-james	rnow	1.48	30.21	29.81	0.44	212,930	30.67	29.58	30.21	36.70	14.44		33.94				0.89	
renewable-energy-world	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
screamingmedia	rnow	+1.48%	$	open: 29.81	+0.44	5,821	$30.67	$29.58	$29.77	$36.70	$14.44		36.72	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	+1.48%	last trade: 30.21		change: 0.440								p/e ratio: 35.48					
smartmoney	rnow	(1.48%)	30.21	$29.81	0.44	212,930	$30.67	$29.58	$29.77	$36.70	$14.44			983,800	0.00%	$0.00		
stocknod	rnow	+1.478%	30.21 usd	29.81	+0.4400	212,930	30.67	29.58	29.77	36.70	14.44	33,047,403						
stockpickr	rnow	1.48%	$30.21 0.44 | 1.48%	29.81	0.44	212.93k	30.67	29.58	29.77	36.70	14.44							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	1.58%	30.24		+0.47													
streetinsider-com	rnow	1.48%	30.21	$29.81	+0.44	212,930	$30.67	$29.58	$29.77	$36.70	$14.44		35.54				$0.85	
thecramerreport	rnow		29.77	30.14	-0.81	203470	30.7341	29.65										
thestree	rnow	1.48%	$30.21	29.81	0.44	212930	30.67	29.58	29.77	-36.7	14.44	3.3047403e7		1.010589584e9				
tickerspy	rnow	1.48%	$30.21	29.81	+0.44	212,930	30.67	29.58	29.77	36.70	14.44		35.0	983.8m	0.00%	$0.00		
tmx-quotemedia	rnow	1.48%	30.210	29.810	0.440	213,430	30.670	29.580	29.770	36.700	14.440	33,047,403	35.00	998,362,045			0.85	
updown	rnow	1.48%	$30.21	$29.81	$0.44	207,609	$30.67	$29.58	$29.77	$36.70	$14.44	33.04b	32.96	$984m				
wallstreetsurvivor	rnow	1.48%	30.21	29.81	0.44	208,109	30.67	29.58		36.70	15.55		35.00	$984m			0.83	
yahoo-finance	rnow	1.48%	30.21	29.58	0.44	212,930	30.67	29.58	29.77	36.70	14.44		36.01	998.35m			0.84	
ycharts-com	rnow	+1.58%	30.24		+0.47					36.70	14.44		35.58	986.13m	0.00%		0.85	
zacks	rnow	(1.48%)	30.21		0.44	vol.  212,930	30.67	29.58		36.70	14.44		106.32	983.81 m	0.00	0.00	.28	
advfn	ens	3.31	34.69	33.91	1.11	792653	34.84	33.87										
barchart	ens	+3.31%	34.69	34.16	+1.11	792,743	34.84	33.87	33.58	40.32	21.55		13.48	$1.73 b			+2.26	
barrons	ens	3.31%	34.69	33.91	+1.11	792,653	34.84	33.87				50.04 million		$1.75 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	3.306%	34.690	33.910	1.110	792,653	34.840	33.870		40.32	21.55	49.948mil	13.988	1,732.686mil			2.480	
boston-com	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
bostonmerchant	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
business-insider	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
chron	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
cio-com	ens	+3.31%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698	15.28	2b				
cnn-money	ens	+3.31%	34.69	33.91	+1.11	782,848	34.84	33.87	33.58				15.3	$1.7b				
easystockalterts	ens	3.27%	34.69	33.91	+1.11	792653	34.84	33.87	33.58	40.32	21.55		15.28				2.27	
eresearch-fidelity-com	ens	3.31%	34.6900	33.9100	1.1100	792,653	34.8400	33.8700	33.5800	40.3200	21.5500	49,948,000	14.86	$1.68b				
finance-abc7-com	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
financial-content	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
finapps-forbes-com	ens	3.3%	$34.69	33.91	1.11	792,653	34.84	33.87	33.58	40.32	21.55	50 mil	15.4	2 bil	0.0	0.00	2.26	
finviz	ens	3.31%	34.69			792,653			33.58	-13.96%	60.97%	49.95m	15.35	1.73b			2.26	
fool	ens	+3.31%	$34.69	$33.91	1.11	782,848	$34.84	$33.87	$33.58	$40.32	$21.55		15.00	$1.74b				
foxbusiness	ens		$34.69		+1.11	792,653			$33.58									
google-finance	ens	(3.31%)	34.69	33.91	+1.11	792,653.00	34.84	33.87		40.32	21.55	49.95m	15.32	1.73b			2.26	
howthemarketworks	ens	3.306%	34.69	33.91	1.11	774,554	34.84	33.87	33.58									
hpcwire	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
insidestocks	ens	+3.31%	34.69	34.16	+1.11	792653	34.84	33.87					price earnings ratio: 14.04					
investopedia	ens	+3.31 %	$34.69	33.91	+1.11				33.58									
investorguide	ens	+3.31%	34.69	33.91	+1.11		34.84	33.87		40.32	20.74		14.79	1.742b			2.27	
marketintellisearch	ens	3.31 %	$34.69	$33.91	1.11	760.40k	$34.84	$33.87	$33.58			49.95m	14.86	1.68b	0.0 %		2.26	
marketwatch	ens	+3.31%	$34.69	open: 33.91	+1.11	18,389	$34.84	$33.87	$33.58	$40.32	$21.55		15.49	$1.75b			2.24	
minyanville	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
msn-money	ens	+3.31%	34.69	33.91	+1.11	792,653	34.84	33.87	33.58	40.32	21.55	49.95 mil	15.28	1.7 bil			2.26	
nasdaq-com	ens	3.31%	$ 34.69		1.11	792,653	$ 34.84	$ 33.87	$ 33.58	$ 40.32	$ 21.55	49,948,000	15.35	$ 1,732,696,120			$ 2.26	
optimum	ens	+3.31%	34.69 ( 4:15 pm edt)	33.91	+1.11	792,653	34.84	33.87	33.58	40.32	21.55	49.95m	15.3	1.7b			2.27	
paidcontent	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
pc-quote	ens	3.31%	34.69	33.91	1.11	792,653	34.84	33.87	33.58	40.32	21.55	48,349,778	14.79295	1,677,254,000				
personal-wealth-biz	ens	+3.31%	34.69	33.91		792,653	34.84	33.87	33.58	40.32	20.74		14.79			0.00	2.27	
predictwallstreet	ens	+3.31%	34.69		+1.11	792,653												
raymond-james	ens	3.31	34.69	33.91	1.11	792,653	34.84	33.87	34.69	40.32	21.55		15.08				2.30	
renewable-energy-world	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
screamingmedia	ens	+3.31%	$	open: 33.91	+1.11	18,389	$34.84	$33.87	$33.58	$40.32	$21.55		15.49	$1.75b			2.24	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	+3.31%	last trade: 34.69		change: 1.110								p/e ratio: 14.79					
smartmoney	ens	(3.31%)	34.69	$33.91	1.11	792,653	$34.84	$33.87	$33.58	$40.32	$21.55			1,677,200	0.00%	$0.00		
stocknod	ens	+3.306%	34.69 usd	33.91	+1.110	792,653	34.84	33.87	33.58	40.32	21.55	49,947,698						
stockpickr	ens	3.31%	$34.69 1.11 | 3.31%	33.91	1.11	792.65k	34.84	33.87	33.58	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	3.28%	34.68		+1.10													
streetinsider-com	ens	3.31%	34.69	$33.91	+1.11	792,653	$34.84	$33.87	$33.58	$40.32	$21.55		15.28				$2.27	
thecramerreport	ens		33.58	33.77	-0.38	344191	34.19	33.53										
thestree	ens	3.31%	$34.69	33.91	1.11	792653	34.84	33.87	33.58	-40.32	21.55	5.0218589e7		1.696223824e9				
tickerspy	ens	3.31%	$34.69	33.91	+1.11	792,743	34.84	33.87	33.58	40.32	21.55		14.8	1.6b	0.00%	$0.00		
tmx-quotemedia	ens	3.31%	34.690	33.910	1.110	792,653	34.840	33.870	33.580	40.320	21.550	50,218,589	14.80	1,742,082,852			2.27	
updown	ens	3.31%	$34.69	$33.91	$1.11	774,354	$34.84	$33.87	$33.58	$40.32	$21.55	50.21b	16.25	$1.68b				
wallstreetsurvivor	ens	3.31%	34.69	33.91	1.11	774,554	34.84	33.87		40.32	21.55		14.80	$2b			2.27	
yahoo-finance	ens	3.31%	34.69	33.91	1.11	792,653	34.84	33.87	33.58	40.32	21.55		15.28	1.74b			2.27	
ycharts-com	ens	+3.28%	34.68		+1.10					40.16	21.55		15.28	1.73b	0.00%		2.27	
zacks	ens	(3.31%)	34.69		1.11	vol.  792,653	34.84	33.87		40.32	21.55		13.32	1.68 b	0.00	0.00	2.52	
advfn	scmp	1.22	4.15	4.07	0.05	13305	4.155	4.07										
barchart	scmp	+1.22%	4.15	4.07	+0.05	18,620	4.15	4.07	4.10	4.75	3.25		0.00	$173.68 m			-0.31	
barrons	scmp	1.22%	4.15	4.07	+0.05	13,305	4.155	4.07				41.85 million		$171.18 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	1.220%	4.150	4.070	0.050	13,305	4.155	4.070		4.75	3.25	15.661mil		173.682mil			-0.310	
boston-com	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
bostonmerchant	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
business-insider	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
chron	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
cio-com	scmp	+1.22%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682		65m				
cnn-money	scmp	+1.22%	4.15	4.07	+0.05	13,305	4.16	4.07	4.10				nm	$65.0m				
easystockalterts	scmp	1.23%	4.15	4.07	+0.05	13305	4.16	4.07	4.10	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	1.22%	4.1500	4.0700	0.0500	13,305	4.1550	4.0700	4.1000	4.7500	3.2500	41,852,000	nm	$171.59m				
finance-abc7-com	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
financial-content	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	1.2%	$4.15	4.07	0.05	13,305	4.16	4.07	4.10	4.75	3.25	16 mil		65 mil	0.0	0.00	-0.15	
finviz	scmp	1.22%	4.15			13,305			4.10	-12.63%	27.69%	41.85m		173.68m			-0.27	
fool	scmp	+1.22%	$4.15	$4.07	0.05	11,203	$4.16	$4.07	$4.10	$4.75	$3.25		0.00	$173.68m				
foxbusiness	scmp		$4.15		+0.05	13,305			$4.10									
google-finance	scmp	(1.22%)	4.15	4.07	+0.05	13,305.00	4.16	4.07		4.75	3.25	41.85m		173.68m			-0.27	
howthemarketworks	scmp	1.22%	4.15	4.07	0.05	11,203	4.155	4.07	4.1									
hpcwire	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
insidestocks	scmp	+1.22%	4.15	4.07	+0.05	13300	4.16	4.07										
investopedia	scmp	+1.22 %	$4.15	4.07	+0.05				4.10									
investorguide	scmp	+1.22%	4.15	4.15	+0.05		4.155	4.07		4.75	3.25			173.7m			-0.28	
marketintellisearch	scmp	1.22 %	$4.15	$4.15	0.05	11.00k	$4.16	$4.07	$4.10			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	+1.22%	$4.15	open: 4.07	+0.05	2,102	$4.16	$4.07	$4.10	$4.75	$3.25			$171.18m				
minyanville	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
msn-money	scmp	+1.22%	4.15	4.07	+0.05	13,305	4.16	4.07	4.10	4.75	3.25	41.85 mil	-14.82	168.24 mil			-0.27	
nasdaq-com	scmp	1.22%	$ 4.15	$ 4.07	0.05	13,305	$ 4.155	$ 4.07	$ 4.10	$ 4.75	$ 3.25	15,661,000		$ 64,993,150			$ -0.31	
optimum	scmp	+1.22%	4.15 ( 4:30 pm edt)	4.07	+0.05	13,305	4.16	4.07	4.10	4.75	3.25	15.66m		65.0m			-0.23	
paidcontent	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
pc-quote	scmp	1.22%	4.15	4.07	0.05	13,305	4.155	4.07	4.1	4.75	3.25	15,472,313	-14.64286	64,210,000				
personal-wealth-biz	scmp	+1.22%	4.15	4.15		13,305	4.155	4.07	4.10	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	+1.22%	4.15		+0.05	13,305												
raymond-james	scmp	1.22	4.15	4.07	0.05	13,305	4.16	4.07	4.15	4.75	3.25						-0.24	
renewable-energy-world	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
screamingmedia	scmp	+1.22%	$	open: 4.07	+0.05	2,102	$4.16	$4.07	$4.10	$4.75	$3.25			$171.18m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	+1.22%	last trade: 4.15		change: 0.050													
smartmoney	scmp	(1.22%)	4.15	$4.07	0.05	13,305	$4.16	$4.07	$4.10	$4.75	$3.25			64,200	0.00%	$0.00		
stocknod	scmp	+1.220%	4.150 usd	4.070	+0.0500	13,305	4.155	4.070	4.100	4.750	3.250	15,660,682						
stockpickr	scmp	1.22%	$4.15 0.05 | 1.22%	4.07	0.05	13.31k	4.16	4.07	4.10	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	1.22%	4.15	$4.07	+0.05	13,305	$4.16	$4.07	$4.10	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.10	3.90	+0.08	34744	4.14	3.84										
thestree	scmp	1.22%	$4.15	4.07	0.05	13305	4.16	4.07	4.1	-4.75	3.25	4.1851732e7		6.2955942e7				
tickerspy	scmp	1.22%	$4.15	4.07	+0.05	13,305	4.16	4.07	4.10	4.75	3.25		-14.6	171.5m	0.00%	$0.00		
tmx-quotemedia	scmp	1.22%	4.150	4.070	0.050	13,305	4.155	4.070	4.100	4.750	3.250	41,851,732		173,684,688			-0.23	
updown	scmp	1.22%	$4.15	$4.07	$0.05	11,203	$4.16	$4.07	$4.10	$4.75	$3.25	41.85b		$172m				
wallstreetsurvivor	scmp	1.22%	4.15	4.07	0.05	11,203	4.16	4.07		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	1.22%	4.15	4.15	0.05	13,305	4.16	4.07	4.10	4.75	3.25			173.68m			-0.28	
ycharts-com	scmp	+0.49%	4.10		+0.02					4.75	3.25			171.59m	0.00%		-0.28	
zacks	scmp	(1.22%)	4.15		0.05	vol.  13,305	4.16	4.07		4.75	3.25			171.59 m	0.00	0.00	-.31	
advfn	ipgp	0.82	70.05	70.13	0.57	330756	72.75	69.59										
barchart	ipgp	+0.82%	70.05	70.13	+0.57	330,756	72.75	69.59	69.48	78.59	14.20		46.36	$3.31 b			+1.53	
barrons	ipgp	0.82%	70.05	70.13	+0.57	330,756	72.75	69.59				47.59 million		$3.52 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	0.820%	70.050	70.130	0.570	330,756	72.750	69.590		78.59	14.20	47.267mil	45.784	3,311.063mil			1.530	
boston-com	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
bostonmerchant	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
business-insider	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
chron	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
cio-com	ipgp	+0.82%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143	45.78	3b				
cnn-money	ipgp	+0.82%	70.05	70.13	+0.57	330,756	72.75	69.59	69.48				45.8	$3.3b				
easystockalterts	ipgp	0.81%	70.05	70.13	+0.57	330756	72.75	69.59	69.48	78.59	14.20		45.78				1.53	
eresearch-fidelity-com	ipgp	0.82%	70.0500	70.1300	0.5700	330,756	72.7500	69.5900	69.4800	78.5900	14.2000	47,267,000	45.41	$3.28b				
finance-abc7-com	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
finance-abc7chicago-com	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
financial-content	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
finapps-forbes-com	ipgp	0.8%	$70.05	70.13	0.57	330,756	72.75	69.59	69.48	78.59	14.20	47 mil	45.8	3 bil	0.0	0.00	1.53	
finviz	ipgp	0.82%	70.05			330,656			69.48	-10.87%	393.31%	47.27m	45.78	3.31b			1.53	
fool	ipgp	+0.82%	$70.05	$70.13	0.57	330,656	$72.75	$69.59	$69.48	$78.59	$14.20		46.40	$3.31b				
foxbusiness	ipgp		$70.05		+0.57	330,756			$69.48									
google-finance	ipgp	(0.82%)	70.05	70.13	+0.57	330,756.00	72.75	69.59		78.59	14.20	47.27m	45.76	3.31b			1.53	
howthemarketworks	ipgp	0.82%	70.05	70.13	0.57	330,656	72.75	69.59	69.48									
hpcwire	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
insidestocks	ipgp	+0.82%	70.05	70.13	+0.57	330700	72.75	69.59					price earnings ratio: 46.70					
investopedia	ipgp	+0.82 %	$70.05	70.13	+0.57				69.48									
investorguide	ipgp	+0.82%	70.05	70.13	+0.57		72.75	69.59		76.51	13.93		45.44	3.311b			1.529	
marketintellisearch	ipgp	0.82 %	$70.05	$70.13	0.57	324.90k	$72.75	$69.59	$69.48			47.27m	45.41	3.28b	0.0 %		1.53	
marketwatch	ipgp	+0.82%	$69.48	open: 70.13	+0.57	1,000	$72.75	$69.59	$69.48	$78.59	$14.20		46.30	$3.52b			1.51	
minyanville	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
msn-money	ipgp	+0.82%	70.05	70.13	+0.57	330,756	72.75	69.59	69.48	78.59	14.20	47.27 mil	45.78	3.35 bil			1.53	
nasdaq-com	ipgp	0.82%	$ 70.05	$ 70.13	0.57	327,656	$ 72.75	$ 69.59	$ 69.48	$ 78.59	$ 14.20	47,267,000	45.78	$ 3,311,053,350			$ 1.53	
optimum	ipgp	+0.82%	70.05 ( 4:30 pm edt)	70.13	+0.57	330,756	72.75	69.59	69.48	78.59	14.20	47.27m	45.8	3.3b			1.53	
paidcontent	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
pc-quote	ipgp	0.82%	70.05	70.13	0.57	330,756	72.75	69.59	69.48	78.59	14.20	46,882,384	45.41176	3,284,111,000				
personal-wealth-biz	ipgp	+0.82%	70.05	70.13		330,756	72.75	69.59	69.48	76.51	13.93		45.44			0.00	1.529	
predictwallstreet	ipgp	+0.82%	70.05		+0.57	330,756												
raymond-james	ipgp	0.82	70.05	70.13	0.57	330,756	72.75	69.59	70.05	78.59	14.20		44.62				1.57	
renewable-energy-world	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
screamingmedia	ipgp	+0.82%	$	open: 70.13	+0.57	1,000	$72.75	$69.59	$69.48	$78.59	$14.20		46.30	$3.52b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	+0.82%	last trade: 70.05		change: 0.570								p/e ratio: 45.44					
smartmoney	ipgp	(0.82%)	70.05	$70.13	0.57	330,756	$72.75	$69.59	$69.48	$78.59	$14.20			3,284,100	0.00%	$0.00		
stocknod	ipgp	+0.8204%	70.05 usd	70.13	+0.5700	330,756	72.75	69.59	69.48	77.85	14.20	47,267,143						
stockpickr	ipgp	0.82%	$70.05 0.57 | 0.82%	70.13	0.57	330.66k	72.75	69.59	69.48	78.59	14.20							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	0.73%	69.99		+0.51													
streetinsider-com	ipgp	0.82%	70.05	$70.13	+0.57	330,756	$72.75	$69.59	$69.48	$78.59	$14.20		45.78				$1.53	
thecramerreport	ipgp		69.48	70.62	-1.45	435915	70.88	68.60										
thestree	ipgp	0.82%	$70.05	70.13	0.57	330656	72.75	69.59	69.48	-78.59	14.2	4.7267143e7		3.352658453e9				
tickerspy	ipgp	0.82%	$70.05	70.13	+0.57	330,756	72.75	69.59	69.48	78.59	14.20		45.4	3.2b	0.00%	$0.00		
tmx-quotemedia	ipgp	0.82%	70.050	70.130	0.570	330,756	72.750	69.590	69.480	78.590	14.200	47,267,143	45.40	3,311,063,367			1.53	
updown	ipgp	0.82%	$70.05	$70.13	$0.57	329,756	$72.75	$69.59	$69.48	$78.59	$14.20	47.26b	44.02	$3.28b				
wallstreetsurvivor	ipgp	0.82%	70.05	70.13	0.57	330,656	72.75	69.59		78.59	15.90		45.40	$3b			1.13	
yahoo-finance	ipgp	0.82%	70.05	70.13	0.57	330,756	72.75	69.59	69.48	78.59	14.20		45.81	3.31b			1.53	
ycharts-com	ipgp	+0.73%	69.99		+0.51					78.59	14.20		45.75	3.30b	0.00%		1.53	
zacks	ipgp	(0.82%)	70.05		0.57	vol.  330,756	72.75	69.59		78.59	14.20		45.41	3.28 b	0.00	0.00	1.53	
advfn	wlk	1.28	51.51	51.36	0.65	444704	52.29	51.15										
barchart	wlk	+1.28%	51.51	51.36	+0.65	444,704	52.29	51.15	50.86	67.70	21.62		12.07	$3.41 b	0.49%	$0.25	+4.32	
barrons	wlk	1.28%	51.51	51.36	+0.65	421,184	52.29	51.15				66.34 million		$3.63 billion	0.49%	$0.06		
bloomberg	wlk	1.278%	51.510	51.360	0.650	444,704	52.290	51.150		67.77	21.73	66.572mil	11.924	3,429.133mil	0.493	0.064 regular cash	4.320	
boston-com	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
bostonmerchant	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
business-insider	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
chron	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
cio-com	wlk	+1.28%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173	11.90	3b	0.5	0.25		
cnn-money	wlk	+1.28%	51.51	51.36	+0.65	444,704	52.29	51.15	50.86				11.9	$3.4b	0.49%			
easystockalterts	wlk	1.27%	51.51	51.36	+0.65	444704	52.29	51.15	50.86	67.51	21.73		11.90				4.33	
eresearch-fidelity-com	wlk	1.28%	51.5100	51.3600	0.6500	444,704	52.2900	51.1500	50.8600	67.7700	21.7300	66,572,000	11.77	$3.39b	0.50%	$0.063500		
finance-abc7-com	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
finance-abc7chicago-com	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
financial-content	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
finapps-forbes-com	wlk	1.3%	$51.51	51.36	0.65	444,704	52.29	51.15	50.86	67.77	21.73	67 mil	11.9	3 bil	0.5	0.25	4.32	
finviz	wlk	1.28%	51.51			421,184			50.86	-23.90%	138.62%	66.57m	11.92	3.43b		0.25	4.32	
fool	wlk	+1.28%	$51.51	$51.36	0.65	421,184	$52.29	$51.15	$50.86	$67.77	$21.73		12.00	$3.43b	1.10%	0.25		
foxbusiness	wlk		$51.51		+0.65	444,704			$50.86									
google-finance	wlk	(1.28%)	51.51	51.36	+0.65	444,704.00	52.29	51.15		67.77	21.73	66.57m	11.93	3.43b	0.49	0.06	4.32	
howthemarketworks	wlk	1.278%	51.51	51.36	0.65	421,184	52.29	51.15	50.86									
hpcwire	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
insidestocks	wlk	+1.28%	51.51	51.36	+0.65	444700	52.29	51.15					price earnings ratio: 11.92					
investopedia	wlk	+1.28 %	$51.51	51.36	+0.65				50.86									
investorguide	wlk	+1.28%	51.51	51.36	+0.65		52.29	51.15		67.77	21.73		11.80	3.429b			4.309	
marketintellisearch	wlk	1.28 %	$51.51	$51.36	0.65	402.20k	$52.29	$51.15	$50.86			66.57m	11.77	3.39b	0.5 %		4.32	
marketwatch	wlk	+1.28%	$51.78	open: 51.36	+0.65	11,100	$52.29	$51.15	$50.86	$67.77	$21.73		11.85	$3.63b	0.49%	0.06	4.35	
minyanville	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
msn-money	wlk	+1.28%	51.51	51.36	+0.65	444,704	52.29	51.15	50.86	67.77	21.73	66.57 mil	11.92	3.47 bil	0.49%	0.25	4.32	
nasdaq-com	wlk	1.28%	$ 51.51		0.65	444,704	$ 52.29	$ 51.15	$ 50.86	$ 67.77	$ 21.73	66,572,000	11.92	$ 3,429,123,720	0.5 %	$0.254000	$ 4.32	
optimum	wlk	+1.28%	51.51 ( 4:15 pm edt)	51.36	+0.65	444,704	52.29	51.15	50.86	67.50	21.73	66.57m	11.9	3.4b	0.49	0.25	4.33	
paidcontent	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
pc-quote	wlk	1.28%	51.51	51.36	0.65	444,704	52.29	51.15	50.86	67.77	21.73	65,731,932	11.77315	3,385,852,000		0.0635		
personal-wealth-biz	wlk	+1.28%	51.51	51.36		444,704	52.29	51.15	50.86	67.77	21.73		11.80		0.50	0.256	4.309	
predictwallstreet	wlk	+1.28%	51.51		+0.65	444,704												
raymond-james	wlk	1.28	51.51	51.36	0.65	444,704	52.29	51.15	51.51	67.77	21.73		11.87				4.34	
renewable-energy-world	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
screamingmedia	wlk	+1.28%	$	open: 51.36	+0.65	11,100	$52.29	$51.15	$50.86	$67.77	$21.73		11.85	$3.63b	0.49%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	+1.28%	last trade: 51.51		change: 0.650								p/e ratio: 11.8					
smartmoney	wlk	(1.28%)	51.51	$51.36	0.65	444,704	$52.29	$51.15	$50.86	$67.77	$21.73			3,385,900	0.49%	$0.06		
stocknod	wlk	+1.278%	51.51 usd	51.36	+0.6500	444,704	52.29	51.15	50.86	67.50	21.73	66,572,173						
stockpickr	wlk	1.28%	$51.51 0.65 | 1.28%	51.36	0.65	421.18k	52.29	51.15	50.86	67.77	21.73							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	1.36%	51.55		+0.69													
streetinsider-com	wlk	1.28%	51.51	$51.36	+0.65	444,704	$52.29	$51.15	$50.86	$67.51	$21.73		11.90				$4.33	
thecramerreport	wlk		50.86	51.78	-1.29	419834	51.93	50.74										
thestree	wlk	1.28%	$51.51	51.36	0.65	421184	52.29	51.15	50.86	-67.77	21.73	6.6572173e7		3.471738822e9				
tickerspy	wlk	1.28%	$51.51	51.36	+0.65	444,704	52.29	51.15	50.86	67.77	21.73		11.8	3.3b	0.50%	$0.06		
tmx-quotemedia	wlk	1.28%	51.510	51.360	0.650	444,704	52.290	51.150	50.860	67.770	21.730	66,572,173	11.70	3,429,132,631	0.493	0.064 usd	4.33	
updown	wlk	1.28%	$51.51	$51.36	$0.65	410,084	$52.29	$51.15	$50.86	$67.77	$21.73	66.57b	11.72	$3.38b				
wallstreetsurvivor	wlk	1.28%	51.51	51.36	0.65	421,184	52.29	51.15		67.77	24.68		11.70	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	1.28%	51.51	51.36	0.65	444,704	52.29	51.15	50.86	67.77	21.73		11.95	3.43b	0.50%	0.25	4.31	
ycharts-com	wlk	+1.36%	51.55		+0.69					67.77	21.73		11.93	3.42b	0.49%		4.32	
zacks	wlk	(1.28%)	51.51		0.65	vol.  444,704	52.29	51.15		67.77	21.73		11.77	3.39 b	0.50	0.25	4.32	
advfn	wll	1.57	56.44	56.1	0.87	1959187	57.67	56.1										
barchart	wll	+1.57%	56.44	56.10	+0.87	1,959,187	57.67	56.10	55.57	75.91	38.72		18.69	$6.67 b			+1.84	
barrons	wll	1.57%	56.44	56.10	+0.87	1.959m	57.67	56.10				107.85 million		$6.89 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	1.566%	56.440	56.100	0.870	1,959,187	57.670	56.100		75.91	38.72	117.369mil	22.047	6,624.290mil			2.560	
boston-com	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
bostonmerchant	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
business-insider	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
chron	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
cio-com	wll	+1.57%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706	30.84	7b				
cnn-money	wll	+1.57%today&rsquo;s change	56.44data as of 4:03pm et	56.10	+0.87	1,958,687	57.67	56.10	55.57				30.8	$6.6b				
easystockalterts	wll	1.55%	56.44	56.10	+0.87	1958687	57.67	56.10	55.57	129.87	52.08		30.84				1.83	
eresearch-fidelity-com	wll	1.57%	56.4400	56.1000	0.8700	1,959,187	57.6700	56.1000	55.5700	75.9100	38.7150	117,369,000	30.20	$6.52b				
finance-abc7-com	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
financial-content	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
finapps-forbes-com	wll	1.6%	$56.44	56.10	0.87	1,959,187	57.67	56.10	55.57	75.91	38.71	117 mil	30.7	7 bil	0.0	0.00	1.84	
finviz	wll	1.57%	56.44			1,959,187			55.57	-25.65%	45.78%	117.37m	31.57	6.52b			1.76	
fool	wll	+1.57%	$56.44	$56.10	0.87	1,959,187	$57.67	$56.10	$55.57	$75.91	$38.72		30.50	$6.62b				
foxbusiness	wll		$56.44		+0.87	1,960,600			$55.57									
google-finance	wll	(1.57%)	56.44	56.10	+0.87	1.96m	57.67	56.10		75.91	38.72	117.37m	32.13	6.62b			1.76	
howthemarketworks	wll	1.566%	56.44	56.1	0.87	1,959,187	57.67	56.1	55.57									
hpcwire	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
insidestocks	wll	+1.57%	56.44	56.10	+0.87	1960087	57.67	56.10					price earnings ratio: 19.98					
investopedia	wll	+1.57 %	$56.44	56.10	+0.87				55.57									
investorguide	wll	+1.57%	56.44	56.10	+0.87		57.67	56.10		75.91	36.815		29.59	6.624b			1.878	
marketintellisearch	wll	1.57 %	$56.44	$56.10	0.87	1936.40k	$57.67	$56.10	$55.57			117.37m	31.57	6.52b	0.0 %		1.76	
marketwatch	wll	+1.57%	$56.44	open: 56.10	+0.87	1,913	$57.67	$56.10	$55.57	$75.91	$38.72		31.58	$6.89b			1.79	
minyanville	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
msn-money	wll	+1.57%	56.44	56.10	+0.87	1.96 mil	57.67	56.10	55.57	75.91	38.72	117.37 mil	28.51	6.55 bil			1.76	
nasdaq-com	wll	1.57%	$ 56.44		0.87	1,958,687	$ 57.67	$ 56.10	$ 55.57	$ 75.91	$ 38.715	117,369,000	30.67	$ 6,624,306,360			$ 1.84	
optimum	wll	+1.57%	56.44 ( 4:03 pm edt)	56.10	+0.87	1,958,687	57.67	56.10	55.57	129.87	52.08	117.37m	30.8	6.6b			1.83	
paidcontent	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
pc-quote	wll	1.57%	56.44	56.1	0.87	1,960,600	57.67	56.1	55.57	75.91	38.72	116,292,339	28.06566	6,563,540,000				
personal-wealth-biz	wll	+1.57%	56.44	56.10		1,960,600	57.67	56.10	55.57	75.91	36.815		29.59			0.00	1.878	
predictwallstreet	wll	+1.57%	56.44		+0.87	1,959,187												
raymond-james	wll	1.57	56.44	56.10	0.87	1,959,187	57.67	56.10	56.44	75.91	38.72		28.87				1.96	
renewable-energy-world	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
screamingmedia	wll	+1.57%	$	open: 56.10	+0.87	1,913	$57.67	$56.10	$55.57	$75.91	$38.72		31.58	$6.89b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+1.57%	last trade: 56.44		change: 0.870								p/e ratio: 29.59					
smartmoney	wll	(1.57%)	56.44	$56.10	0.87	1,959,187	$57.67	$56.10	$55.57	$75.91	$38.72			6,522,200	0.00%	$0.00		
stocknod	wll	+1.566%	56.44 usd	56.10	+0.8700	1,959,187	57.67	56.10	55.57	129.87	52.08	117,368,706						
stockpickr	wll	1.57%	$56.44 0.87 | 1.57%	56.19	0.87	1.96m	57.67	56.10	55.57	75.91	38.72							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	1.58%	56.45		+0.88													
streetinsider-com	wll	1.57%	56.44	$56.10	+0.87	1,958,687	$57.67	$56.10	$55.57	$129.87	$52.08		30.84				$1.83	
thecramerreport	wll		55.57	55.72	-0.21	1284237	56.44	55.36										
thestree	wll	1.57%	$56.44	56.19	0.87	1959187	57.67	56.1	55.57	-75.91	38.72	1.17368706e8		6.546826421e9				
tickerspy	wll	1.57%	$56.44	56.10	+0.87	1,958,687	57.67	56.10	55.57	75.91	38.72		28.1	6.5b	0.00%	$0.00		
tmx-quotemedia	wll	1.57%	56.440	56.100	0.870	1,960,600	57.670	56.100	55.570	75.910	38.715	117,368,706	30.40	6,624,289,767			1.83	
updown	wll	1.57%	$56.44	$56.10	$0.87	1,958,687	$57.67	$56.10	$55.57	$75.91	$38.72	117.36b	29.08	$6.52b				
wallstreetsurvivor	wll	1.57%	56.44	56.10	0.87	1,959,187	57.67	56.10		75.91	40.95		30.40	$7b			2.55	
yahoo-finance	wll	1.57%	56.44	56.10	0.87	1,952,087	57.67	56.10	55.57	75.91	38.72		30.05	6.62b			1.88	
ycharts-com	wll	+1.58%	56.45		+0.88					75.91	38.72		28.51	6.67b	0.00%		1.98	
zacks	wll	(1.57%)	56.44		0.87	vol.  1,959,187	57.67	56.10		75.91	38.72		18.62	6.56 b	0.00	0.00	2.98	
advfn	leg	-0.13	23.6	23.73	-0.03	937354	24.04	23.55										
barchart	leg	-0.13%	23.60	23.74	-0.03	937,354	24.04	23.55	23.63	26.64	17.95		20.55	$3.46 b	4.53%	$1.08	+1.16	
barrons	leg	0.13%	23.60	23.73	-0.03	937,354	24.04	23.55				153.27 million		$3.46 billion	4.58%	$0.27		
bloomberg	leg	-0.127%	23.600	23.730	-0.030	937,354	24.040	23.550		26.95	18.83	142.896mil	20.345	3,372.343mil	4.578	0.270 regular cash	1.160	
boston-com	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
bostonmerchant	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
business-insider	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
chron	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
cio-com	leg	-0.13%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892	20.34	3b	4.5	1.08		
cnn-money	leg	-0.13%	23.60	23.73	-0.03	937,354	24.04	23.55	23.63				20.3	$3.4b	4.58%			
easystockalterts	leg	-0.13%	23.60	23.73	-0.03	937354	24.04	23.55	23.63	26.95	18.83		20.34				1.16	
eresearch-fidelity-com	leg	-0.13%	23.6000	23.7300	-0.0300	937,354	24.0400	23.5500	23.6300	26.9500	18.8300	142,896,000	20.37	$3.38b	4.57%	$0.270000		
finance-abc7-com	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
financial-content	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-0.1%	$23.60	23.73	-0.03	937,354	24.04	23.55	23.63	26.95	18.83	143 mil	20.3	3 bil	4.6	1.08	1.16	
finviz	leg	-0.13%	23.60			937,354			23.63	-11.42%	31.54%	142.90m	20.34	3.37b		1.08	1.16	
fool	leg	-0.13%	$23.60	$23.73	-0.03	937,354	$24.04	$23.55	$23.63	$26.95	$18.83		20.60	$3.37b	5.40%	1.08		
foxbusiness	leg		$23.60		-0.03	937,354			$23.63									
google-finance	leg	(-0.13%)	23.60	23.73	-0.03	937,354.00	24.04	23.55		26.95	18.83	142.90m	20.37	3.37b	4.58	0.27	1.16	
howthemarketworks	leg	-0.127%	23.6	23.73	-0.03	937,354	24.04	23.55	23.63									
hpcwire	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
insidestocks	leg	-0.13%	23.60	23.74	-0.03	937354	24.04	23.55					price earnings ratio: 20.34					
investopedia	leg	-0.13 %	$23.60	23.73	-0.03				23.63									
investorguide	leg	-0.13%	23.60	23.73	-0.03		24.04	23.55		26.95	18.83		20.41	3.372b			1.158	
marketintellisearch	leg	-0.13 %	$23.60	$23.73	-0.03	948.50k	$24.04	$23.55	$23.63			142.90m	20.37	3.38b	4.57 %		1.16	
marketwatch	leg	-0.13%	$23.75	open: 23.73	-0.03	1,302	$24.04	$23.55	$23.63	$26.95	$18.83		19.99	$3.46b	4.58%	0.27	1.18	
minyanville	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
msn-money	leg	-0.13%	23.60	23.73	-0.03	937,354	24.04	23.55	23.63	26.95	18.83	142.90 mil	20.34	3.41 bil	4.53%	1.08	1.16	
nasdaq-com	leg	0.13%	$ 23.60		0.03	937,354	$ 24.04	$ 23.55	$ 23.63	$ 26.95	$ 18.83	142,896,000	20.34	$ 3,372,345,600	4.57 %	$1.080000	$ 1.16	
optimum	leg	-0.13%	23.60 ( 4:15 pm edt)	23.73	-0.03	937,354	24.04	23.55	23.63	26.95	18.83	142.90m	20.3	3.4b	4.58	1.08	1.16	
paidcontent	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
pc-quote	leg	-0.13%	23.6	23.73	-0.03	937,354	24.04	23.55	23.63	26.95	18.83	143,077,653	20.37069	3,376,633,000		0.27		
personal-wealth-biz	leg	-0.13%	23.60	23.73	-0.03	937,354	24.04	23.55	23.63	26.95	18.83		20.41		4.57	1.08	1.158	
predictwallstreet	leg	-0.13%	23.60		-0.03	937,354												
raymond-james	leg	-0.13	23.60	23.73	-0.03	937,354	24.04	23.55	23.60	26.95	18.83		20.17				1.17	
renewable-energy-world	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
screamingmedia	leg	-0.13%	$	open: 23.73	-0.03	1,302	$24.04	$23.55	$23.63	$26.95	$18.83		19.99	$3.46b	4.58%	0.27	1.18	
scroli	leg	-0.13%	leg 23.60	23.73	-0.03	815,978	24.04	23.55	23.63	26.95	18.83		20.37				1.16	
simple-stock-quotes	leg	-0.13%	last trade: 23.60		change: -0.030								p/e ratio: 20.41					
smartmoney	leg	(-0.13%)	23.60	$23.73	-0.03	937,354	$24.04	$23.55	$23.63	$26.95	$18.83			3,376,600	4.57%	$0.27		
stocknod	leg	-0.1270%	23.60 usd	23.73	-0.0300	937,354	24.04	23.55	23.63	26.95	18.83	142,895,892						
stockpickr	leg	-0.13%	$23.60 -0.03 | -0.13%	23.73	-0.03	937.35k	24.04	23.55	23.63	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-0.17%	23.59		-0.04													
streetinsider-com	leg	0.13%	23.60	$23.73	-0.03	937,354	$24.04	$23.55	$23.63	$26.95	$18.83		20.34				$1.16	
thecramerreport	leg		23.63	23.80	-0.21	1240021	23.92	23.62										
thestree	leg	-0.13%	$23.6	23.73	-0.03	937354	24.04	23.55	23.63	-26.95	18.83	1.42895892e8		3.406638065e9				
tickerspy	leg	-0.13%	$23.60	23.73	-0.03	937,354	24.04	23.55	23.63	26.95	18.83		20.4	3.3b	4.57%	$0.27		
tmx-quotemedia	leg	-0.13%	23.600	23.730	-0.030	937,354	24.040	23.550	23.630	26.950	18.830	142,895,892	20.40	3,372,343,051	4.570	0.270 usd	1.16	
updown	leg	-0.13%	$23.60	$23.73	-$0.03	933,502	$24.04	$23.55	$23.63	$26.95	$18.83	142.89b	20.13	$3.37b				
wallstreetsurvivor	leg	-0.13%	23.60	23.73	-0.03	937,354	24.04	23.55		26.95	18.83		20.40	$3b	4.60%	1.06 -	1.15	
yahoo-finance	leg	0.13%	23.60	23.73	0.03	937,354	24.04	23.55	23.63	26.95	18.83		20.38	3.37b	4.50%	1.08	1.16	
ycharts-com	leg	-0.17%	23.59		-0.04					26.95	18.83		20.34	3.45b	4.51%		1.16	
zacks	leg	(-0.13%)	23.60		-0.03	vol.  937,354	24.04	23.55		26.95	18.83		20.37	3.38 b	4.57	1.08	1.16	
advfn	usap	-0.41	49.1	50.0	-0.2	98856	50.05	48.93										
barchart	usap	-0.41%	49.10	50.00	-0.20	98,856	50.05	48.93	49.30	51.08	16.44		20.09	$337.81 m			+2.37	
barrons	usap	0.41%	49.10	50.00	-0.20	98,856	50.05	48.93				6.87 million		$356.34 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	-0.406%	49.100	50.000	-0.200	98,856	50.050	48.930		51.08	16.44	7.104mil	20.717	348.822mil			2.370	
boston-com	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
bostonmerchant	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
business-insider	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
chron	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
cio-com	usap	-0.41%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314	20.72	349m				
cnn-money	usap	-0.24%today&rsquo;s change	49.18data as of 3:59pm et	50.00	-0.12	93,181	50.05	48.93	49.30				20.8	$349.4m				
easystockalterts	usap	-0.40%	49.10	50.00	-0.20	98856	50.05	48.93	49.30	51.08	16.44		20.72				2.37	
eresearch-fidelity-com	usap	-0.41%	49.1000	50.0000	-0.2000	98,856	50.0500	48.9300	49.3000	51.0800	16.4400	7,104,000	20.80	$350.23m				
finance-abc7-com	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
financial-content	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
finapps-forbes-com	usap	-0.4%	$49.10	50.00	-0.20	98,856	50.05	48.93	49.30	51.08	16.44	7 mil	20.7	349 mil	0.0	0.00	2.37	
finviz	usap	-0.41%	49.10			98,856			49.30	-3.88%	198.66%	7.10m	20.89	350.03m			2.36	
fool	usap	-0.41%	$49.10	$50.00	-0.20	98,856	$50.05	$48.93	$49.30	$51.08	$16.44		20.40	$348.82m				
foxbusiness	usap		$49.10		-0.20	98,856			$49.30									
google-finance	usap	(-0.41%)	49.10	50.00	-0.20	98,856.00	50.05	48.93		51.08	16.44	7.10m	20.82	348.82m			2.36	
howthemarketworks	usap	-0.406%	49.1	50	-0.2	97,687	50.05	48.93	49.3									
hpcwire	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
insidestocks	usap	-0.41%	49.10	50.00	-0.20	98856	50.05	48.93					price earnings ratio: 20.72					
investopedia	usap	-0.41 %	$49.10	50.00	-0.20				49.30									
investorguide	usap	-0.41%	49.10	49.68	-0.20		50.05	48.93		41.76	15.68		20.90	334.9m			2.359	
marketintellisearch	usap	-0.41 %	$49.10	$49.68	-0.20	95.90k	$50.05	$48.93	$49.30			7.10m	20.89	0.35b	0.0 %		2.36	
marketwatch	usap	-0.41%	$49.10	open: 50.00	-0.20	3,669	$50.05	$48.93	$49.30	$51.08	$16.44		20.99	$356.34m			2.34	
minyanville	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
msn-money	usap	-0.41%	49.10	50.00	-0.20	98,856	50.05	48.93	49.30	51.08	16.44	7.10 mil	20.81	343.99 mil			2.36	
nasdaq-com	usap	0.41%	$ 49.10	$ 50	0.20	98,856	$ 50.05	$ 48.93	$ 49.30	$ 51.08	$ 16.44	7,104,000	20.72	$ 348,806,400			$ 2.37	
optimum	usap	-0.41%	49.10 ( 4:30 pm edt)	50.00	-0.20	98,856	50.05	48.93	49.30	51.08	16.44	7.10m	20.7	348.8m			2.37	
paidcontent	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
pc-quote	usap	-0.41%	49.1	50.0	-0.20	98,856	50.05	48.93	49.3	51.08	16.44	7,132,937	20.88983	350,227,000				
personal-wealth-biz	usap	-0.41%	49.10	49.68	-0.20	98,856	50.05	48.93	49.30	41.76	15.68		20.90			0.00	2.359	
predictwallstreet	usap	-0.41%	49.10		-0.20	98,856												
raymond-james	usap	-0.41	49.10	50.00	-0.20	98,856	50.05	48.93	49.10	51.08	16.44		20.54				2.39	
renewable-energy-world	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
screamingmedia	usap	-0.41%	$	open: 50.00	-0.20	3,669	$50.05	$48.93	$49.30	$51.08	$16.44		20.99	$356.34m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	-0.41%	last trade: 49.10		change: -0.200								p/e ratio: 20.9					
smartmoney	usap	(-0.41%)	49.10	$50.00	-0.20	98,856	$50.05	$48.93	$49.30	$51.08	$16.44			350,200	0.00%	$0.00		
stocknod	usap	-0.4057%	49.10 usd	50.00	-0.2000	98,856	50.05	48.93	49.30	51.08	16.44	7,104,314						
stockpickr	usap	-0.41%	$49.10 -0.20 | -0.41%	50.00	-0.20	98.86k	50.05	48.93	49.30	51.08	16.44							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	-0.22%	49.19		-0.11													
streetinsider-com	usap	0.41%	49.10	$50.00	-0.2	98,856	$50.05	$48.93	$49.30	$51.08	$16.44		20.72				$2.37	
thecramerreport	usap		49.30	48.99	+0.88	96049	50.10	48.11										
thestree	usap	-0.41%	$49.1	50.0	-0.2	98856	50.05	48.93	49.3	-51.08	16.44	7104314.0		3.43990884e8				
tickerspy	usap	-0.41%	$49.10	50.00	-0.20	98,856	50.05	48.93	49.30	51.08	16.44		20.9	336.2m	0.00%	$0.00		
tmx-quotemedia	usap	-0.41%	49.100	50.000	-0.200	98,856	50.050	48.930	49.300	51.080	16.440	7,104,314	20.80	348,821,817			2.37	
updown	usap	-0.41%	$49.10	$50.00	-$0.20	95,187	$50.05	$48.93	$49.30	$51.08	$16.44	7.10b	20.59	$350m				
wallstreetsurvivor	usap	-0.41%	49.10	50.00	-0.20	97,687	50.05	48.93		51.08	20.00		20.80	$350m			1.93	
yahoo-finance	usap	0.41%	49.10	49.68	0.20	98,856	50.05	48.93	49.30	51.08	16.44		20.81	334.91m			2.36	
ycharts-com	usap	-0.22%	49.19		-0.11					51.08	16.44		20.84	338.43m	0.00%		2.36	
zacks	usap	(-0.41%)	49.10		-0.20	vol.  98,856	50.05	48.93		51.08	16.44		20.46	350.23 m	0.00	0.00	2.41	
advfn	cswc	0.31	99.77	99.46	0.31	7040	99.77	97.5										
barchart	cswc	+0.31%	99.77	99.46	+0.31	+14.20	99.77	97.50	99.46	111.90	84.77							
barrons	cswc	0.31%	99.77	99.46	+0.31	7,040	99.77	97.50				3.75 million		$374.10 million	0.80%	$0.4		
bloomberg	cswc	0.312%	99.770	99.460	0.310	7,040	99.770	97.500		112.37	85.46	3.753mil	6.957	374.441mil	0.802	0.400 regular cash	14.340	
boston-com	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
bostonmerchant	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
business-insider	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
chron	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
cio-com	cswc	+0.31%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038	3.843	374m	0.8	0.8		
cnn-money	cswc	+0.31%	99.77	99.46	+0.31	7,040	99.77	97.50	99.46				3.8	$374.4m	0.80%			
easystockalterts	cswc	0.31%	99.77	99.46	+0.31	7040	99.77	97.50	99.46	112.37	85.46		3.84				25.96	
eresearch-fidelity-com	cswc	0.31%	99.7700	99.4600	0.3100	7,040	99.7700	97.5000	99.4600	112.3700	85.4600	3,753,000	7.33	$373.27m	0.80%	$0.400000		
finance-abc7-com	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
financial-content	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	0.3%	$99.77	99.46	0.31	7,040	99.77	97.50	99.46	112.37	85.46	4 mil		374 mil	1.2	1.20		
finviz	cswc	0.31%	99.77			7,040			99.46	-10.84%	17.70%	3.75m	6.96	374.14m		0.80	14.33	
fool	cswc	+0.31%	$99.77	$99.46	0.31	6,558	$99.77	$97.50	$99.46	$112.37	$85.46		0.00	$374.44m	1.00%	0.80		
foxbusiness	cswc		$99.77		+0.31	7,040			$99.46									
google-finance	cswc	(0.31%)	99.77	99.46	+0.31	7,040.00	99.77	97.50		112.37	85.46	3.75m	6.96	374.44m	0.80	0.40	14.33	
howthemarketworks	cswc	0.312%	99.77	99.46	0.31	6,558	99.77	97.5	99.46									
hpcwire	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
insidestocks	cswc	+0.31%	99.77	99.46	+0.31	7000	99.77	97.50										
investopedia	cswc	+0.31 %	$99.77	99.46	+0.31				99.46									
investorguide	cswc	+0.31%	99.77	98.01	+0.31		99.77	97.50		112.37	83.15		6.95	374.4m			14.305	
marketintellisearch	cswc	0.31 %	$99.77	$98.01	0.31	6.90k	$99.77	$97.50	$99.46			3.75m	6.94	0.37b	0.8 %		14.33	
marketwatch	cswc	+0.31%	$99.77	open: 99.46	+0.31	482	$99.77	$97.50	$99.46	$112.37	$85.46		6.97	$374.10m	0.80%	0.40	14.31	
minyanville	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
msn-money	cswc	+0.31%	99.77	99.46	+0.31	7,040	99.77	97.50	99.46	112.37	85.46	3.75 mil	5.08	374.55 mil	0.80%	0.80	14.33	
nasdaq-com	cswc	0.31%	$ 99.77	$ 99.46	0.31	7,040	$ 99.77	$ 97.50	$ 99.46	$ 112.37	$ 85.46	3,753,000	207.85	$ 374,436,810			$ 0.48	
optimum	cswc	+0.31%	99.77 ( 4:30 pm edt)	99.46	+0.31	7,040	99.77	97.50	99.46	112.37	85.46	3.75m	3.8	374.4m	0.80	0.80	25.96	
paidcontent	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
pc-quote	cswc	0.31%	99.77	99.46	0.31	7,040	99.77	97.5	99.46	112.37	85.46	3,741,339	5.06158	373,273,000		0.4		
personal-wealth-biz	cswc	+0.31%	99.77	98.01		7,040	99.77	97.50	99.46	112.37	83.15		6.95		0.80	0.80	14.305	
predictwallstreet	cswc	+0.31%	99.77		+0.31	7,040												
raymond-james	cswc	0.31	99.77	99.46	0.31	7,040	99.77	97.50	99.77	112.37	85.46		7.37				13.54	
renewable-energy-world	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
screamingmedia	cswc	+0.31%	$	open: 99.46	+0.31	482	$99.77	$97.50	$99.46	$112.37	$85.46		6.97	$374.10m	0.80%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	+0.31%	last trade: 99.77		change: 0.310								p/e ratio: 6.95					
smartmoney	cswc	(0.31%)	99.77	$99.46	0.31	7,040	$99.77	$97.50	$99.46	$112.37	$85.46			373,300	0.80%	$0.40		
stocknod	cswc	+0.3117%	99.77 usd	99.46	+0.3100	7,040	99.77	97.50	99.46	112.37	85.46	3,753,038						
stockpickr	cswc	0.31%	$99.77 0.31 | 0.31%	99.46	0.31	7.04k	99.77	97.50	99.46	112.37	85.46							
stocksmart	cswc	%	$93.16	104.41		200	93.31	93.16										
stocktwits	cswc	0.00%	99.46		0.00													
streetinsider-com	cswc	0.31%	99.77	$99.46	+0.31	7,040	$99.77	$97.50	$99.46	$112.37	$85.46		3.84				$25.96	
thecramerreport	cswc		99.46	99.87	-0.34	1989	99.87	98.91										
thestree	cswc	0.31%	$99.77	99.46	0.31	7040	99.77	97.5	85.46 -112.37									
tickerspy	cswc	0.31%	$99.77	99.46	+0.31	7,040	99.77	97.50	99.46	112.37	85.46		5.1	373.2m	0.80%	$0.40		
tmx-quotemedia	cswc	0.31%	99.770	99.460	0.310	7,040	99.770	97.500	99.460	112.370	85.460	3,753,038		374,440,601	0.802	0.400 usd		
updown	cswc	0.31%	$99.77	$99.46	$0.31	6,558	$99.77	$97.50	$99.46	$112.37	$85.46	3.75b	5.61	$373m				
wallstreetsurvivor	cswc	0.31%	99.77	99.46	0.31	6,558	99.77	97.50		112.37	85.46			$373m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.31%	99.77	98.01	0.31	7,040	99.77	97.50	99.46	112.37	85.46		6.97	374.44m	0.80%	0.80	14.31	
ycharts-com	cswc	+0.00%	99.46		+0.00					112.37	85.46			372.98m	0.80%			
zacks	cswc	(0.31%)	99.77		0.31	vol.  7,040	99.77	97.50		112.37	85.46		207.21	373.27 m	0.80	0.80	.48	
advfn	cffn	1.94	11.835	11.63	0.225	1926291	11.9	11.6										
barchart	cffn	+1.89%	11.83	11.63	+0.22	1,926,291	11.90	11.60	11.61	31.40	10.52		30.34	$1.98 b	2.57%	$0.30	+0.22	
barrons	cffn	1.94%	11.835	11.63	+0.225	1.926m	11.90	11.60				167.49 million		$1.98 billion	2.53%	$0.08		
bloomberg	cffn	1.938%	11.835	11.630	0.225	1,926,291	11.900	11.600		13.88	9.68	167.497mil	30.790	1,982.330mil	11.190	0.075 regular cash	0.384	
boston-com	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
bostonmerchant	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
business-insider	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
chron	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
cio-com	cffn	+1.94%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608	53.80	2b	2.5	0.3		
cnn-money	cffn	+1.94%	11.84	11.63	+0.225	1,926,291	11.90	11.60	11.61				56.4	$2.0b	2.53%			
easystockalterts	cffn	1.98%	11.84	11.63	+0.23	1926291	11.90	11.60	11.61	34.10	10.93		53.82				0.22	
eresearch-fidelity-com	cffn	1.94%	11.8350	11.6300	0.2250	1,926,291	11.9000	11.6000	11.6100	33.4000	10.9300	167,494,000	51.74	$1.94b	2.58%	$0.075000		
finance-abc7-com	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
financial-content	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	1.9%	$11.84	11.63	0.22	1,926,291	11.90	11.60	11.61	14.75	10.16	167 mil	52.8	2 bil	2.5	0.30	0.22	
finviz	cffn	1.94%	11.84			1,926,291			11.61	-14.93%	18.56%	167.49m	53.80	1.98b		0.30	0.22	
fool	cffn	+1.94%	$11.84	$11.63	0.22	1,926,052	$11.90	$11.60	$11.61	$33.40	$10.93		52.00	$1.98b	6.10%	0.30		
foxbusiness	cffn		$11.84		+0.22	1,926,291			$11.61									
google-finance	cffn	(1.94%)	11.84	11.63	+0.23	1.93m	11.90	11.60		33.40	10.93	167.49m	53.10	1.98b	2.53	0.08	0.22	
howthemarketworks	cffn	1.938%	11.835	11.63	0.225	1,926,052	11.9	11.6	11.61									
hpcwire	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
insidestocks	cffn	+1.98%	11.84	11.63	+0.23	1926200	11.90	11.60										
investopedia	cffn	+1.94 %	$11.84	11.63	+0.23				11.61									
investorguide	cffn	+1.94%	11.835	11.64	+0.225		11.90	11.60		14.7546	10.1604		52.30	1.911b			0.222	
marketintellisearch	cffn	0.04 %	$23.49	$23.69	0.01	4064.80k	$23.94	$23.38	$23.48			167.49m	52.77	1.94b	2.58 %		0.22	
marketwatch	cffn	+1.94%	$11.83	open: 11.63	+0.23	14,479	$11.90	$11.60	$11.61	$14.76	$10.17		31.75	$1.98b	2.53%	0.08	0.37	
minyanville	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
msn-money	cffn	+1.94%	11.84	11.63	+0.23	1.93 mil	11.90	11.60	11.61	33.40	10.93	167.49 mil	15.99	1.95 bil	2.57%	0.30	0.22	
nasdaq-com	cffn	1.94%	$ 11.835	$ 11.63	0.225	1,926,291	$ 11.90	$ 11.60	$ 11.61	$ 33.40	$ 10.93	167,494,000	52.74	$ 1,982,291,490	2.58 %	$0.300000	$ 0.22	
optimum	cffn	+1.94%	11.84 ( 4:30 pm edt)	11.63	+0.23	1,926,291	11.90	11.60	11.61	34.10	10.93	167.49m	53.8	2.0b	2.53	0.30	0.22	
paidcontent	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
pc-quote	cffn	1.98%	11.835	11.63	0.23	1,926,291	11.9	11.6	11.61	33.40	10.93	164,309,700	15.68919	1,944,605,000		0.075		
personal-wealth-biz	cffn	+1.94%	11.835	11.64		1,926,291	11.90	11.60	11.61	14.7546	10.1604		52.30		6.24	0.7243	0.222	
predictwallstreet	cffn	+1.94%	11.84		+0.23	1,926,291												
raymond-james	cffn	1.94	11.84	11.63	0.23	1,926,291	11.90	11.60	11.84	14.67	10.10		52.84				0.22	
renewable-energy-world	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
screamingmedia	cffn	+1.94%	$	open: 11.63	+0.23	14,479	$11.90	$11.60	$11.61	$14.76	$10.17		31.75	$1.98b	2.53%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	+1.94%	last trade: 11.84		change: 0.225								p/e ratio: 52.3					
smartmoney	cffn	(1.94%)	11.84	$11.63	0.22	1,926,291	$11.90	$11.60	$11.61	$33.40	$10.93			1,944,600	2.58%	$0.08		
stocknod	cffn	+1.938%	11.84 usd	11.63	+0.2250	1,926,291	11.90	11.60	11.61	12.70	10.93	167,493,608						
stockpickr	cffn	1.94%	$11.84 0.22 | 1.94%	11.63	0.22	1.93m	11.90	11.60	11.61	33.40	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	1.98%	11.84		+0.23													
streetinsider-com	cffn	1.98%	11.84	$11.63	+0.23	1,926,291	$11.90	$11.60	$11.61	$34.10	$10.93		53.82				$0.22	
thecramerreport	cffn		11.61	11.645	-0.05	991360	11.74	11.57										
thestree	cffn	1.94%	$11.84	11.63	0.22	1926291	11.9	11.6	11.61	-33.4	10.93	1.67493608e8		1.952975469e9				
tickerspy	cffn	1.94%	$11.84	11.63	+0.23	1,926,291	11.90	11.60	11.61	33.40	10.93		15.7	1.9b	2.58%	$0.07		
tmx-quotemedia	cffn	1.94%	11.835	11.630	0.225	1,926,291	11.900	11.600	11.610	33.400	10.930	167,493,608	51.70	1,982,286,851	7.605	0.075 usd	0.22	
updown	cffn	1.98%	$11.84	$11.63	$0.23	1,910,904	$11.90	$11.60	$11.61	$14.75	$10.16	167.49b	52.28	$1.94b				
wallstreetsurvivor	cffn	1.94%	11.84	11.63	0.23	1,926,052	11.90	11.60		14.08	10.16		51.70	$2b	2.60%	1.01 -	0.41	
yahoo-finance	cffn	1.94%	11.84	11.64	0.23	1,926,291	11.90	11.60	11.61	14.75	10.16		53.31	1.91b	2.60%	0.30	0.22	
ycharts-com	cffn	+1.98%	11.84		+0.23					34.10	10.93							
zacks	cffn	(1.98%)	11.84		0.23	vol.  1,926,291	11.90	11.60		15.06	10.16		30.2	1.94 b	2.58	0.30	.38	
advfn	gmcr	0.86	90.53	90.51	0.77	2205090	91.72	89.5										
barchart	gmcr	+0.86%	90.53	90.51	+0.77	2,174,329	91.72	89.50	89.76	96.91	26.14		88.41	$12.82 b			+0.79	
barrons	gmcr	0.86%	90.53	90.51	+0.77	2.200m	91.72	89.50				137.83 million		$14.47 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	0.858%	90.530	90.510	0.770	2,205,090	91.720	89.500		96.91	26.14	150.388mil	91.444	13,614.620mil			0.990	
boston-com	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
bostonmerchant	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
business-insider	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
chron	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
cio-com	gmcr	+0.86%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711	117.57	13b				
cnn-money	gmcr	+0.86%	90.53	90.51	+0.77	2,205,090	91.72	89.50	89.76				117.6	$12.9b				
easystockalterts	gmcr	0.85%	90.53	90.51	+0.77	2203790	91.72	89.50	89.76	96.91	26.14		117.57				0.77	
eresearch-fidelity-com	gmcr	0.86%	90.5300	90.5100	0.7700	2,205,090	91.7200	89.5000	89.7600	96.9100	26.1400	150,388,000	116.57	$13.50b				
finance-abc7-com	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
financial-content	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	0.9%	$90.53	90.51	0.77	2,205,090	91.72	89.50	89.76	96.91	26.14	142 mil	114.6	13 bil	0.0	0.00	0.79	
finviz	gmcr	0.86%	90.53			2,204,890			89.76	-6.58%	246.33%	150.39m	113.62	13.50b			0.79	
fool	gmcr	+0.86%	$90.53	$90.51	0.77	2,199,649	$91.72	$89.50	$89.76	$96.91	$26.14		122.90	$12.86b				
foxbusiness	gmcr		$90.53		+0.77	2,208,810			$89.76									
google-finance	gmcr	(0.86%)	90.53	90.51	+0.77	2.21m	91.72	89.50		96.91	26.14	142.04m	114.88	12.86b			0.79	
howthemarketworks	gmcr	0.858%	90.53	90.51	0.77	2,203,790	91.72	89.5	89.76									
hpcwire	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
insidestocks	gmcr	+0.86%	90.53	90.51	+0.77	2104184	91.72	89.50					price earnings ratio: 84.61					
investopedia	gmcr	+0.86 %	$90.53	90.51	+0.77				89.76									
investorguide	gmcr	+0.86%	90.53	90.575	+0.77		91.72	89.50		83.75	21.83		113.05	12.859b			0.794	
marketintellisearch	gmcr	0.94 %	$90.60	$90.51	0.84	2166.90k	$91.72	$89.50	$89.76			150.39m	113.62	13.50b	0.0 %		0.79	
marketwatch	gmcr	+0.86%	$90.53	open: 90.51	+0.77	9,649	$91.72	$89.50	$89.76	$96.91	$26.14		118.06	$14.47b			0.77	
minyanville	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
msn-money	gmcr	+0.86%	90.53	90.51	+0.77	2.21 mil	91.72	89.50	89.76	96.91	26.14	150.39 mil	114.59	14.23 bil			0.79	
nasdaq-com	gmcr	0.86%	$ 90.53	$ 90.51	0.77	2,205,090	$ 91.72	$ 89.50	$ 89.76	$ 96.91	$ 26.14	152,785,000	114.59	$ 13,831,626,050			$ 0.79	
optimum	gmcr	+0.86%	90.53 ( 3:59 pm edt)	90.51	+0.77	2,129,100	91.72	89.50	89.76	96.91	26.14	142.04m	117.6	12.9b			0.77	
paidcontent	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
pc-quote	gmcr	0.86%	90.53	90.51	0.77	2,208,810	91.72	89.5	89.76	96.91	26.14	149,108,881	113.62025	13,498,827,000				
personal-wealth-biz	gmcr	+0.86%	90.53	90.575		2,208,610	91.72	89.50	89.76	83.75	21.83		113.05			0.00	0.794	
predictwallstreet	gmcr	+0.86%	90.53		+0.77	2,205,090												
raymond-james	gmcr	0.86	90.53	90.51	0.77	2,205,090	91.72	89.50	90.53	96.91	26.14		113.16				0.80	
renewable-energy-world	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
screamingmedia	gmcr	+0.86%	$	open: 90.51	+0.77	9,049	$91.72	$89.50	$89.76	$96.91	$26.14		118.06	$14.47b			0.77	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+0.86%	last trade: 90.53		change: 0.770								p/e ratio: 113.05					
smartmoney	gmcr	(0.86%)	90.53	$90.51	0.77	2,205,090	$91.72	$89.50	$89.76	$96.91	$26.14			12,749,200	0.00%	$0.00		
stocknod	gmcr	+0.8578%	90.53 usd	90.51	+0.7700	2,203,790	91.72	89.50	89.76	96.91	26.14	142,036,711						
stockpickr	gmcr	0.86%	$90.53 0.77 | 0.86%	90.51	0.77	2.20m	91.72	89.50	89.76	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	0.91%	90.58		+0.82													
streetinsider-com	gmcr	0.86%	90.53	$90.51	+0.77	2,203,790	$91.72	$89.50	$89.76	$96.91	$26.14		117.57				$0.77	
thecramerreport	gmcr		94.60		0.00	5645												
thestree	gmcr	0.86%	$90.53	90.51	0.77	2199649	91.72	89.5	89.76	-96.91	26.14	1.42036711e8		1.3436672861e10				
tickerspy	gmcr	0.86%	$90.53	90.51	+0.77	2,204,990	91.72	89.50	89.76	96.91	26.14		113.6	12.7b	0.00%	$0.00		
tmx-quotemedia	gmcr	0.86%	90.530	90.510	0.770	2,208,810	91.720	89.500	89.760	96.910	26.140	142,036,711	116.60	12,858,583,447			0.77	
updown	gmcr	0.86%	$90.53	$90.51	$0.77	2,198,749	$91.72	$89.50	$89.76	$96.91	$26.14	142.03b	108.47	$12.74b				
wallstreetsurvivor	gmcr	0.86%	90.53	90.51	0.77	2,203,790	91.72	89.50		96.91	26.14		116.60	$13b			0.58	
yahoo-finance	gmcr	0.86%	90.53	90.57	0.77	2,204,890	91.72	89.50	89.76	96.91	26.14		114.02	12.86b			0.79	
ycharts-com	gmcr	+0.91%	90.58		+0.82					96.85	26.14		113.22	12.83b	0.00%		0.80	
zacks	gmcr	(0.86%)	90.53		0.77	vol.  2,202,890	91.72	89.50		96.91	26.14		83.89	13.50 b	0.00	0.00	1.07	
advfn	lea	1.25	53.28	52.96	0.66	841553	54.23	52.53										
barchart	lea	+1.25%	53.28	52.96	+0.66	841,553	54.23	52.53	52.62	56.76	33.32		9.91	$5.61 b	0.94%	$0.50	+4.88	
barrons	lea	1.25%	53.28	52.96	+0.66	841,553	54.23	52.53				108.12 million		$5.70 billion	0.94%	$0.12		
bloomberg	lea	1.254%	53.280	52.960	0.660	841,553	54.230	52.530		57.03	33.48	105.140mil	9.913	5,601.843mil	0.469	0.125 regular cash	5.375	
boston-com	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
bostonmerchant	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
business-insider	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
chron	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
cio-com	lea	+1.25%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704	10.90	6b	0.9	0.5		
cnn-money	lea	+1.25%	53.28	52.96	+0.66	840,353	54.23	52.53	52.62				10.9	$5.6b	0.94%			
easystockalterts	lea	1.25%	53.28	52.96	+0.66	841553	54.23	52.53	52.62	114.06	45.41		10.90				4.89	
eresearch-fidelity-com	lea	1.25%	53.2800	52.9600	0.6600	841,553	54.2300	52.5300	52.6200	57.0300	33.4750	105,140,000	10.78	$5.53b	0.95%	$0.125000		
finance-abc7-com	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
financial-content	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
finapps-forbes-com	lea	1.2%	$53.28	52.96	0.66	841,553	54.23	52.53	52.62	57.03	33.47	105 mil	10.9	6 bil	0.9	0.50	4.88	
finviz	lea	1.25%	53.28			841,553			52.62	-6.12%	59.93%	77.52m		4.08b		0.50	-15.84	
fool	lea	+1.25%	$53.28	$52.96	0.66	840,353	$54.23	$52.53	$52.62	$57.03	$33.47		10.90	$5.60b		0.50		
foxbusiness	lea		$53.28		+0.66	861,773			$52.62									
google-finance	lea	(1.25%)	53.28	52.96	+0.66	841,553.00	54.23	52.53		57.03	33.47	105.14m	10.92	5.60b	0.94	0.12	4.88	
howthemarketworks	lea	1.254%	53.28	52.96	0.66	841,553	54.23	52.53	52.62									
hpcwire	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
insidestocks	lea	+1.25%	53.28	52.96	+0.66	841553	54.23	52.53					price earnings ratio: 10.11					
investopedia	lea	+1.25 %	$53.28	52.96	+0.66				52.62									
investorguide	lea	+1.25%	53.28	52.96	+0.66		54.23	52.53		57.03	33.475		10.78	5.602b			4.881	
marketintellisearch	lea	1.25 %	$53.28	$52.96	0.66	828.10k	$54.23	$52.53	$52.62			77.52m	0.00	4.08b	0.95 %		-15.84	
marketwatch	lea	+1.25%	$53.50	open: 52.96	+0.66	2,100	$54.23	$52.53	$52.62	$57.03	$33.48		10.92	$5.70b	0.94%	0.13	4.88	
minyanville	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
msn-money	lea	+1.25%	53.28	52.96	+0.66	841,553	54.23	52.53	52.62	57.03	33.48	105.14 mil	10.90	5.6 bil	0.94%	0.50	4.88	
nasdaq-com	lea	1.25%	$ 53.28		0.66	841,553	$ 54.23	$ 52.53	$ 52.62	$ 57.03	$ 33.475	105,140,000	10.92	$ 5,601,859,200	0.95 %	$0.500000	$ 4.88	
optimum	lea	+1.25%	53.28 ( 4:15 pm edt)	52.96	+0.66	841,553	54.23	52.53	52.62	114.06	45.41	105.14m	10.9	5.6b	0.94	0.50	4.89	
paidcontent	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
pc-quote	lea	1.25%	53.28	52.96	0.66	841,553	54.23	52.53	52.62	57.03	33.48	103,837,594	10.76074	5,532,467,000		0.125		
personal-wealth-biz	lea	+1.25%	53.28	52.96		861,773	54.23	52.53	52.62	57.03	33.475		10.78		0.48	0.25	4.881	
predictwallstreet	lea	+1.25%	53.28		+0.66	841,553												
raymond-james	lea	1.25	53.28	52.96	0.66	841,553	54.23	52.53	53.28	57.03	33.48		10.47				5.09	
renewable-energy-world	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
screamingmedia	lea	+1.25%	$	open: 52.96	+0.66	2,100	$54.23	$52.53	$52.62	$57.03	$33.48		10.92	$5.70b	0.94%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	+1.25%	last trade: 53.28		change: 0.660								p/e ratio: 10.78					
smartmoney	lea	(1.25%)	53.28	$52.96	0.66	841,553	$54.23	$52.53	$52.62	$57.03	$33.48			5,532,500	0.95%	$0.13		
stocknod	lea	+1.254%	53.28 usd	52.96	+0.6600	841,553	54.23	52.53	52.62	114.06	45.41	105,139,704						
stockpickr	lea	1.25%	$53.28 0.66 | 1.25%	52.96	0.66	841.55k	54.23	52.53	52.62	57.03	33.48							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	1.27%	53.29		+0.67													
streetinsider-com	lea	1.25%	53.28	$52.96	+0.66	841,553	$54.23	$52.53	$52.62	$114.06	$45.41		10.90				$4.89	
thecramerreport	lea		52.62	52.91	-0.60	703623	53.25	52.49										
thestree	lea	1.25%	$53.28	52.96	0.66	841553	54.23	52.53	52.62	-57.03	33.48	1.05139704e8		5.595535047e9				
tickerspy	lea	1.25%	$53.28	52.96	+0.66	841,553	54.23	52.53	52.62	57.03	33.48		10.8	5.5b	0.95%	$0.12		
tmx-quotemedia	lea	1.25%	53.280	52.960	0.660	861,773	54.230	52.530	52.620	57.030	33.475	105,139,704	10.80	5,601,843,429	0.950	0.125 usd	4.89	
updown	lea	1.25%	$53.28	$52.96	$0.66	839,453	$54.23	$52.53	$52.62	$57.03	$33.48	105.14b	9.98	$5.53b				
wallstreetsurvivor	lea	1.25%	53.28	52.96	0.66	841,553	54.23	52.53		57.03	35.42		10.80	$6b	1.00%		4.06	
yahoo-finance	lea	1.25%	53.28	52.96	0.66	841,553	54.23	52.53	52.62	57.03	33.48		10.92	5.60b	0.90%	0.50	4.88	
ycharts-com	lea	+1.27%	53.29		+0.67					57.03	33.34		10.91	5.61b	0.89%		4.88	
zacks	lea	(1.25%)	53.28		0.66	vol.  841,553	54.23	52.53		57.03	33.34		9.8	5.53 b	0.95	0.50	5.37	
advfn	wlt	1.85	113.62	112.64	2.06	1399256	115.38	112.05										
barchart	wlt	+1.85%	113.62	112.64	+2.06	1,399,256	115.38	112.05	111.56	143.63	61.69		13.27	$6.04 b	0.45%	$0.50	+7.96	
barrons	wlt	1.85%	113.62	112.64	+2.06	1.399m	115.38	112.05				53.70 million		$7.26 billion	0.44%	$0.12		
bloomberg	wlt	1.847%	113.620	112.640	2.060	1,399,256	115.380	112.050		143.76	62.00	62.294mil	13.958	7,077.844mil	0.440	0.125 regular cash	8.140	
boston-com	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
bostonmerchant	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
business-insider	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
chron	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
cio-com	wlt	+1.85%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992	14.18	7b	0.4	0.5		
cnn-money	wlt	+1.85%	113.62	112.64	+2.06	1,398,456	115.38	112.05	111.56				14.2	$7.1b	0.44%			
easystockalterts	wlt	1.83%	113.62	112.64	+2.06	1399256	115.38	112.05	111.56	143.76	62.00		14.18				8.01	
eresearch-fidelity-com	wlt	1.85%	113.6200	112.6400	2.0600	1,399,256	115.3800	112.0500	111.5600	143.7600	62.0000	62,226,000	13.93	$6.94b	0.45%	$0.125000		
finance-abc7-com	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
finance-abc7chicago-com	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
financial-content	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
finapps-forbes-com	wlt	1.9%	$113.62	112.64	2.06	1,399,256	115.38	112.05	111.56	143.76	62.00	62 mil	14.3	7 bil	0.4	0.50	7.96	
finviz	wlt	1.85%	113.62			1,399,256			111.56	-20.89%	84.19%	62.23m	13.94	6.94b		0.50	8.00	
fool	wlt	+1.85%	$113.62	$112.64	2.06	1,398,456	$115.38	$112.05	$111.56	$143.76	$62.00		14.70	$7.08b	0.60%	0.50		
foxbusiness	wlt		$113.62		+2.06	1,399,356			$111.56									
google-finance	wlt	(1.85%)	113.62	112.64	+2.06	1.40m	115.38	112.05		143.76	62.00	53.20m	14.20	6.04b	0.44	0.12	8.00	
howthemarketworks	wlt	1.847%	113.62	112.64	2.06	1,398,656	115.38	112.05	111.56									
hpcwire	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
insidestocks	wlt	+1.85%	113.62	112.64	+2.06	1399256	115.38	112.05					price earnings ratio: 14.18					
investopedia	wlt	+1.85 %	$113.62	112.64	+2.06				111.56									
investorguide	wlt	+1.85%	113.62	112.64	+2.06		115.38	112.05		143.76	57.62		14.03	7.078b			7.954	
marketintellisearch	wlt	1.85 %	$113.62	$112.64	2.06	1383.20k	$115.38	$112.05	$111.56			62.23m	13.94	6.94b	0.45 %		8.00	
marketwatch	wlt	+1.85%	$113.62	open: 112.64	+2.06	1,100	$115.38	$112.05	$111.56	$143.76	$62.00		14.19	$7.26b	0.44%	0.13	8.01	
minyanville	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
msn-money	wlt	+1.85%	113.62	112.64	+2.06	1.4 mil	115.38	112.05	111.56	143.76	62.00	62.23 mil	14.22	6.91 bil	0.45%	0.50	7.96	
nasdaq-com	wlt	1.85%	$ 113.62		2.06	1,399,256	$ 115.38	$ 112.05	$ 111.56	$ 143.76	$ 62	62,294,000	14.27	$ 7,077,844,280	0.45 %	$0.500000	$ 7.96	
optimum	wlt	+1.85%	113.62 ( 4:15 pm edt)	112.64	+2.06	1,399,256	115.38	112.05	111.56	143.76	62.00	62.29m	14.2	7.1b	0.44	0.50	8.01	
paidcontent	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
pc-quote	wlt	1.85%	113.62	112.64	2.06	1,399,256	115.38	112.05	111.56	143.76	62.00	61,164,571	13.96245	6,949,519,000		0.125		
personal-wealth-biz	wlt	+1.85%	113.62	112.64		1,399,356	115.38	112.05	111.56	143.76	57.62		14.03		0.45	0.50	7.954	
predictwallstreet	wlt	+1.85%	113.62		+2.06	1,399,256												
raymond-james	wlt	1.85	113.62	112.64	2.06	1,399,256	115.38	112.05	113.62	143.76	62.00		14.06				8.08	
renewable-energy-world	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
screamingmedia	wlt	+1.85%	$	open: 112.64	+2.06	800	$115.38	$112.05	$111.56	$143.76	$62.00		14.19	$7.26b	0.44%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	+1.85%	last trade: 113.62		change: 2.060								p/e ratio: 14.03					
smartmoney	wlt	(1.85%)	113.62	$112.64	2.06	1,399,256	$115.38	$112.05	$111.56	$143.76	$62.00			6,949,500	0.45%	$0.13		
stocknod	wlt	+1.847%	113.62 usd	112.64	+2.060	1,399,256	115.38	112.05	111.56	143.76	62.00	62,293,992						
stockpickr	wlt	1.85%	$113.62 2.06 | 1.85%	112.33	2.06	1.40m	115.38	112.05	111.56	143.76	62.00							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	1.81%	113.58		+2.02													
streetinsider-com	wlt	1.85%	113.62	$112.64	+2.06	1,399,256	$115.38	$112.05	$111.56	$143.76	$62.00		14.18				$8.01	
thecramerreport	wlt		112.81	110.95	+1.72	863189	112.96	110.95										
thestree	wlt	1.85%	$113.62	112.33	2.06	1399256	115.38	112.05	111.56	-143.76	62.0	6.2293992e7		6.920239571e9				
tickerspy	wlt	1.85%	$113.62	112.64	+2.06	1,399,256	115.38	112.05	111.56	143.76	62.00		14.0	5.9b	0.45%	$0.12		
tmx-quotemedia	wlt	1.85%	113.620	112.640	2.060	1,399,356	115.380	112.050	111.560	143.760	62.000	62,225,827	14.00	7,070,098,464	0.448	0.125 usd		
updown	wlt	1.85%	$113.62	$112.64	$2.06	1,398,356	$115.38	$112.05	$111.56	$143.76	$62.00	62.29b	13.91	$6.95b				
wallstreetsurvivor	wlt	1.85%	113.62	112.64	2.06	1,398,656	115.38	112.05		143.76	66.23		14.00	$7b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	1.85%	113.62	112.64	2.06	1,399,256	115.38	112.05	111.56	143.76	62.00		14.28	7.08b	0.50%	0.50	7.95	
ycharts-com	wlt	+1.81%	113.58		+2.02					143.76	62.00		14.30	6.04b	0.39%		7.94	
zacks	wlt	(1.85%)	113.62		2.06	vol.  1,399,256	115.38	112.05		143.76	62.00		13.33	6.95 b	0.45	0.50	8.37	
advfn	pike	0.21	9.36	9.44	0.02	22230	9.44	9.26										
barchart	pike	+0.21%	9.36	9.44	+0.02	22,230	9.44	9.26	9.34	10.49	6.66		0.00	$314.50 m			-0.14	
barrons	pike	0.21%	9.36	9.44	+0.02	19,556	9.44	9.26				33.13 million		$318.01 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	0.214%	9.360	9.440	0.020	22,230	9.440	9.260		10.49	6.66	33.652mil		314.979mil			-0.130	
boston-com	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
bostonmerchant	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
business-insider	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
chron	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
cio-com	pike	+0.21%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559		315m				
cnn-money	pike	+0.21%	9.36	9.44	+0.02	22,230	9.44	9.26	9.34				nm	$315.0m				
easystockalterts	pike	0.21%	9.36	9.44	+0.02	22230	9.44	9.26	9.34	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	0.21%	9.3600	9.4400	0.0200	22,230	9.4400	9.2600	9.3400	10.4900	6.6600	33,652,000	nm	$314.31m				
finance-abc7-com	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
financial-content	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
finapps-forbes-com	pike	0.2%	$9.36	9.44	0.02	22,230	9.44	9.26	9.34	10.49	6.66	34 mil		315 mil	0.0	0.00	-0.14	
finviz	pike	0.21%	9.36			22,230			9.34	-10.77%	40.54%	33.65m		314.96m			-0.14	
fool	pike	+0.21%	$9.36	$9.44	0.02	22,230	$9.44	$9.26	$9.34	$10.49	$6.66		0.00	$314.98m				
foxbusiness	pike		$9.36		+0.02	22,230			$9.34									
google-finance	pike	(0.21%)	9.36	9.44	+0.02	22,230.00	9.44	9.26		10.49	6.66	33.65m		314.98m			-0.14	
howthemarketworks	pike	0.214%	9.36	9.44	0.02	22,230	9.44	9.26	9.34									
hpcwire	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
insidestocks	pike	+0.21%	9.36	9.44	+0.02	22200	9.44	9.26										
investopedia	pike	+0.21 %	$9.36	9.44	+0.02				9.34									
investorguide	pike	+0.21%	9.36	9.44	+0.02		9.44	9.26		10.49	6.66			315.0m			-0.149	
marketintellisearch	pike	0.21 %	$9.36	$9.44	0.02	16.50k	$9.44	$9.26	$9.34			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	+0.21%	$9.36	open: 9.44	+0.02	2,674	$9.44	$9.26	$9.34	$10.49	$6.66			$318.01m				
minyanville	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
msn-money	pike	+0.21%	9.36	9.44	+0.02	22,230	9.44	9.26	9.34	10.49	6.66	33.65 mil	-62.40	312.29 mil			-0.14	
nasdaq-com	pike	0.21%	$ 9.36		0.02	22,230	$ 9.44	$ 9.26	$ 9.34	$ 10.49	$ 6.66	33,652,000		$ 314,982,720			$ -0.14	
optimum	pike	+0.21%	9.36 ( 4:15 pm edt)	9.44	+0.02	22,230	9.44	9.26	9.34	10.49	6.66	33.65m		315.0m			-0.15	
paidcontent	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
pc-quote	pike	0.21%	9.36	9.44	0.02	22,230	9.44	9.26	9.34	10.49	6.66	33,580,096	-62.26667	314,310,000				
personal-wealth-biz	pike	+0.21%	9.36	9.44		22,230	9.44	9.26	9.34	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+0.21%	9.36		+0.02	22,230												
raymond-james	pike	0.21	9.36	9.44	0.02	22,230	9.44	9.26	9.36	10.49	6.66						-0.14	
renewable-energy-world	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
screamingmedia	pike	+0.21%	$	open: 9.44	+0.02	2,674	$9.44	$9.26	$9.34	$10.49	$6.66			$318.01m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+0.21%	last trade: 9.36		change: 0.020													
smartmoney	pike	(0.21%)	9.36	$9.44	0.02	22,230	$9.44	$9.26	$9.34	$10.49	$6.66			314,300	0.00%	$0.00		
stocknod	pike	+0.2141%	9.360 usd	9.440	+0.0200	22,230	9.440	9.260	9.340	10.49	6.660	33,651,559						
stockpickr	pike	0.21%	$9.36 0.02 | 0.21%	9.44	0.02	22.23k	9.44	9.26	9.34	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	0.11%	9.35		+0.01													
streetinsider-com	pike	0.21%	9.36	$9.44	+0.02	22,230	$9.44	$9.26	$9.34	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.34	9.22	+0.06	21002	9.54	9.22										
thestree	pike	0.21%	$9.36	9.44	0.02	22230	9.44	9.26	9.34	-10.49	6.66	3.3651559e7		3.12286468e8				
tickerspy	pike	0.21%	$9.36	9.44	+0.02	22,230	9.44	9.26	9.34	10.49	6.66		-62.3	314.3m	0.00%	$0.00		
tmx-quotemedia	pike	0.21%	9.360	9.440	0.020	22,230	9.440	9.260	9.340	10.490	6.660	33,651,559		314,978,592			-0.15	
updown	pike	0.21%	$9.36	$9.44	$0.02	19,556	$9.44	$9.26	$9.34	$10.49	$6.66	33.65b		$314m				
wallstreetsurvivor	pike	0.21%	9.36	9.44	0.02	22,230	9.44	9.26		10.49	6.66			$314m			-0.41	
yahoo-finance	pike	0.21%	9.36	9.44	0.02	22,230	9.44	9.26	9.34	10.49	6.66			314.97m			-0.15	
ycharts-com	pike	+0.11%	9.35		+0.01					10.49	6.66			314.16m	0.00%		-0.15	
zacks	pike	(0.21%)	9.36		0.02	vol.  22,230	9.44	9.26		10.49	6.66			314.31 m	0.00	0.00	-.13	
advfn	egn	0.18	57.12	57.21	0.1	440184	58.28	57.0										
barchart	egn	+0.18%	57.12	57.21	+0.10	440,184	58.28	57.00	57.02	65.30	41.78		14.00	$4.12 b	0.95%	$0.54	+3.72	
barrons	egn	0.18%	57.12	57.21	+0.10	363,005	58.28	57.00				72.05 million		$4.22 billion	0.95%	$0.14		
bloomberg	egn	0.175%	57.120	57.210	0.100	440,184	58.280	57.000		65.44	42.09	72.075mil	14.104	4,116.921mil	0.928	0.135 regular cash	4.050	
boston-com	egn	+0.1754%	57.12 usd	57.21	+0.1000	440,184	58.28	57.00	57.02	65.02	42.09	72,074,957						
bostonmerchant	egn	+0.1754%	57.12 usd	57.21	+0.1000	440,184	58.28	57.00	57.02	65.02	42.09	72,074,957						
business-insider	egn	+0.1754%	57.12 usd	57.21	+0.1000	440,184	58.28	57.00	57.02	65.02	42.09	72,074,957						
chron	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
cio-com	egn	+0.18%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957	15.35	4b	0.9	0.54		
cnn-money	egn	+0.18%	57.12	57.21	+0.10	439,884	58.28	57.00	57.02				15.4	$4.1b	0.95%			
easystockalterts	egn	0.17%	57.12	57.21	+0.10	364884	58.28	57.00	57.02	65.02	42.09		15.35				3.72	
eresearch-fidelity-com	egn	0.18%	57.1200	57.2100	0.1000	439,884	58.2800	57.0000	57.0200	65.4400	42.0900	72,075,000	15.37	$4.11b	0.95%	$0.135000		
finance-abc7-com	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
financial-content	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
finapps-forbes-com	egn	0.2%	$57.12	57.21	0.10	439,884	58.28	57.00	57.02	65.44	42.09	72 mil	15.4	4 bil	0.9	0.54	3.71	
finviz	egn	0.18%	57.12			439,993			57.02	-12.52%	36.70%	72.07m	15.33	4.11b		0.54	3.72	
fool	egn	+0.18%	$57.12	$57.21	0.10	439,884	$58.28	$57.00	$57.02	$65.44	$42.09		15.30	$4.12b	1.20%	0.54		
foxbusiness	egn		$57.12		+0.10	441,838			$57.02									
google-finance	egn	(0.18%)	57.12	57.21	+0.10	439,884.00	58.28	57.00		65.44	42.09	72.07m	15.35	4.12b	0.95	0.14	3.72	
howthemarketworks	egn	0.175%	57.12	57.21	0.1	439,884	58.28	57	57.02									
hpcwire	egn	+0.1754%	57.12 usd	57.21	+0.1000	440,184	58.28	57.00	57.02	65.02	42.09	72,074,957						
insidestocks	egn	+0.18%	57.12	57.21	+0.10	440784	58.28	57.00					price earnings ratio: 14.10					
investopedia	egn	+0.18 %	$57.12	57.21	+0.10				57.02									
investorguide	egn	+0.18%	57.12	57.21	+0.10		58.28	57.00		65.44	42.09		15.32	4.117b			3.721	
marketintellisearch	egn	0.39 %	$57.24	$57.21	0.22	361.10k	$58.28	$57.00	$57.02			72.07m	15.33	4.11b	0.95 %		3.72	
marketwatch	egn	+0.18%	$57.12	open: 57.21	+0.10	78,433	$58.28	$57.00	$57.02	$65.44	$42.09		15.38	$4.22b	0.95%	0.14	3.71	
minyanville	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
msn-money	egn	+0.18%	57.12	57.21	+0.10	439,884	58.28	57.00	57.02	65.44	42.09	72.07 mil	15.35	4.1 bil	0.95%	0.54	3.72	
nasdaq-com	egn	0.18%	$ 57.12		0.10	364,615	$ 58.28	$ 57	$ 57.02	$ 65.44	$ 42.09	72,075,000	15.35	$ 4,116,924,000	0.95 %	$0.540000	$ 3.72	
optimum	egn	+0.18%	57.12 ( 4:02 pm edt)	57.21	+0.10	364,615	58.28	57.00	57.02	65.02	42.09	72.07m	15.4	4.1b	0.95	0.54	3.72	
paidcontent	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
pc-quote	egn	0.18%	57.12	57.21	0.10	441,838	58.28	57.0	57.02	65.44	42.09	71,948,815	15.32796	4,109,716,000		0.135		
personal-wealth-biz	egn	+0.18%	57.12	57.21		441,838	58.28	57.00	57.02	65.44	42.09		15.32		0.93	0.53	3.721	
predictwallstreet	egn	+0.18%	57.12		+0.10	439,884												
raymond-james	egn	0.18	57.12	57.21	0.10	439,884	58.28	57.00	57.12	65.44	42.09		15.31				3.73	
renewable-energy-world	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
screamingmedia	egn	+0.18%	$	open: 57.21	+0.10	78,133	$58.28	$57.00	$57.02	$65.44	$42.09		15.38	$4.22b	0.95%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+0.18%	last trade: 57.12		change: 0.100								p/e ratio: 15.32					
smartmoney	egn	(0.18%)	57.12	$57.21	0.10	439,884	$58.28	$57.00	$57.02	$65.44	$42.09			4,109,700	0.95%	$0.14		
stocknod	egn	+0.1754%	57.12 usd	57.21	+0.1000	439,884	58.28	57.00	57.02	65.02	42.09	72,074,957						
stockpickr	egn	0.18%	$57.12 0.10 | 0.18%	57.21	0.10	439.88k	58.28	57.00	57.02	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	0.19%	57.13		+0.11													
streetinsider-com	egn	0.18%	57.12	$57.21	+0.10	364,884	$58.28	$57.00	$57.02	$65.02	$42.09		15.35				$3.72	
thecramerreport	egn		57.02	56.60	+0.17	494914	57.3494	56.22										
thestree	egn	0.18%	$57.12	57.21	0.1	439884	58.28	57.0	57.02	-65.44	42.09	7.2074957e7		4.097461305e9				
tickerspy	egn	0.18%	$57.12	57.21	+0.10	364,884	58.28	57.00	57.02	65.44	42.09		15.3	4.1b	0.95%	$0.14		
tmx-quotemedia	egn	0.18%	57.120	57.210	0.100	441,838	58.280	57.000	57.020	65.440	42.090	72,074,957	15.30	4,116,921,544	0.947	0.135 usd	3.72	
updown	egn	0.18%	$57.12	$57.21	$0.10	363,005	$58.28	$57.00	$57.02	$65.44	$42.09	72.07b	15.28	$4.11b				
wallstreetsurvivor	egn	0.18%	57.12	57.21	0.10	439,884	58.28	57.00		65.44	42.09		15.30	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	0.18%	57.12	57.21	0.10	439,993	58.28	57.00	57.02	65.44	42.09		15.35	4.12b	0.90%	0.54	3.72	
ycharts-com	egn	+0.19%	57.13		+0.11					65.44	42.09		15.32	4.12b	0.90%		3.73	
zacks	egn	(0.18%)	57.12		0.10	vol.  439,884	58.28	57.00		65.44	42.09		14.04	4.11 b	0.95	0.54	4.06	
advfn	cgx	-0.17	53.9	54.33	-0.09	52163	54.79	53.41										
barchart	cgx	-0.17%	53.90	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.64		15.85	$609.07 m			+3.56	
barrons	cgx	0.17%	53.90	54.33	-0.09	50,617	54.79	53.41				11.60 million		$620.80 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-0.167%	53.900	54.330	-0.090	52,163	54.790	53.410		60.84	33.71	11.064mil	15.760	596.361mil			3.420	
boston-com	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
bostonmerchant	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
business-insider	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
chron	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
cio-com	cgx	-0.17%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211	15.10	596m				
cnn-money	cgx	-0.17%today&rsquo;s change	53.90data as of 4:03pm et	54.33	-0.09	52,163	54.79	53.41	53.99				15.1	$596.3m				
easystockalterts	cgx	-0.17%	53.90	54.33	-0.09	52163	54.79	53.41	53.99	60.84	33.71		15.10				3.57	
eresearch-fidelity-com	cgx	-0.17%	53.9000	54.3300	-0.0900	52,163	54.7900	53.4100	53.9900	60.8400	33.7100	11,064,000	15.17	$597.35m				
finance-abc7-com	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
financial-content	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	-0.2%	$53.90	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.71	11 mil	15.1	596 mil	0.0	0.00	3.56	
finviz	cgx	-0.17%	53.90			52,163			53.99	-11.41%	59.89%	11.06m	15.14	596.13m			3.56	
fool	cgx	-0.17%	$53.90	$54.33	-0.09	52,163	$54.79	$53.41	$53.99	$60.84	$33.71		15.70	$596.36m				
foxbusiness	cgx		$53.90		-0.09	52,163			$53.99									
google-finance	cgx	(-0.17%)	53.90	54.33	-0.09	52,163.00	54.79	53.41		60.84	33.71	11.30m	15.12	609.18m			3.56	
howthemarketworks	cgx	-0.167%	53.9	54.33	-0.09	50,617	54.79	53.41	53.99									
hpcwire	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
insidestocks	cgx	-0.17%	53.90	54.33	-0.09	50617	54.79	53.41					price earnings ratio: 14.93					
investopedia	cgx	-0.17 %	$53.90	54.33	-0.09				53.99									
investorguide	cgx	-0.17%	53.90	54.33	-0.09		54.79	53.41		60.84	33.71		15.12	596.3m			3.57	
marketintellisearch	cgx	-0.17 %	$53.90	$54.33	-0.09	48.00k	$54.79	$53.41	$53.99			11.06m	15.17	0.60b	0.0 %		3.56	
marketwatch	cgx	-0.17%	$53.90	open: 54.33	-0.09	1,546	$54.79	$53.41	$53.99	$60.84	$33.71		14.93	$620.80m			3.61	
minyanville	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
msn-money	cgx	-0.17%	53.90	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.71	11.06 mil	15.10	605.1 mil			3.57	
nasdaq-com	cgx	0.17%	$ 53.90		0.09	52,163	$ 54.79	$ 53.41	$ 53.99	$ 60.84	$ 33.71	11,064,000	15.14	$ 596,349,600			$ 3.56	
optimum	cgx	-0.17%	53.90 ( 4:15 pm edt)	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.71	11.06m	15.1	596.4m			3.57	
paidcontent	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
pc-quote	cgx	-0.17%	53.9	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.71	11,082,475	15.12325	597,345,000				
personal-wealth-biz	cgx	-0.17%	53.90	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.71		15.12			0.00	3.57	
predictwallstreet	cgx	-0.17%	53.90		-0.09	52,163												
raymond-james	cgx	-0.17	53.90	54.33	-0.09	52,163	54.79	53.41	53.90	60.84	33.71		14.85				3.63	
renewable-energy-world	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
screamingmedia	cgx	-0.17%	$	open: 54.33	-0.09	1,546	$54.79	$53.41	$53.99	$60.84	$33.71		14.93	$620.80m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-0.17%	last trade: 53.90		change: -0.090								p/e ratio: 15.12					
smartmoney	cgx	(-0.17%)	53.90	$54.33	-0.09	52,163	$54.79	$53.41	$53.99	$60.84	$33.71			597,400	0.00%	$0.00		
stocknod	cgx	-0.1667%	53.90 usd	54.33	-0.0900	52,163	54.79	53.41	53.99	60.84	33.71	11,064,211						
stockpickr	cgx	-0.17%	$53.90 -0.09 | -0.17%	54.33	-0.09	52.16k	54.79	53.41	53.99	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	-0.17%	53.90		-0.09													
streetinsider-com	cgx	0.17%	53.90	$54.33	-0.09	52,163	$54.79	$53.41	$53.99	$60.84	$33.71		15.10				$3.57	
thecramerreport	cgx		53.99	54.29	-0.70	71877	55.40	53.86										
thestree	cgx	-0.17%	$53.9	54.33	-0.09	52163	54.79	53.41	53.99	-60.84	33.71	1.1064211e7		6.051017e8				
tickerspy	cgx	-0.17%	$53.90	54.33	-0.09	52,163	54.79	53.41	53.99	60.84	33.71		15.1	597.7m	0.00%	$0.00		
tmx-quotemedia	cgx	-0.17%	53.900	54.330	-0.090	52,163	54.790	53.410	53.990	60.840	33.710	11,064,211	15.10	596,360,973			3.57	
updown	cgx	-0.17%	$53.90	$54.33	-$0.09	50,617	$54.79	$53.41	$53.99	$60.84	$33.71	11.06b	14.87	$597m				
wallstreetsurvivor	cgx	-0.17%	53.90	54.33	-0.09	50,617	54.79	53.41		60.84	33.71		15.10	$597m			3.57	
yahoo-finance	cgx	0.17%	53.90	54.33	0.09	52,163	54.79	53.41	53.99	60.84	33.71		15.10	596.35m			3.57	
ycharts-com	cgx	-0.17%	53.90		-0.09					60.84	33.71		15.10	609.07m	0.00%		3.57	
zacks	cgx	(-0.17%)	53.90		-0.09	vol.  52,163	54.79	53.41		60.84	33.71		15.65	597.34 m	0.00	0.00	3.45	
advfn	uil	-0.09	32.83	32.93	-0.03	313372	33.0	32.71										
barchart	uil	-0.09%	32.83	32.93	-0.03	313,372	33.00	32.71	32.86	33.88	24.09		15.51	$1.66 b	5.3%	$1.73	+2.09	
barrons	uil	0.09%	32.83	32.93	-0.03	304,792	33.00	32.71				36.08 million		$1.66 billion	5.26%	$0.43		
bloomberg	uil	-0.091%	32.830	32.930	-0.030	313,372	33.000	32.710		34.34	25.53	50.527mil	10.556	1,658.789mil	5.265	0.432 regular cash	3.110	
boston-com	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
bostonmerchant	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
business-insider	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
chron	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
cio-com	uil	-0.09%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613	16.33	2b	5.3	1.73		
cnn-money	uil	-0.09%today&rsquo;s change	32.83data as of 4:05pm et	32.93	-0.03	313,372	33.00	32.71	32.86				16.3	$1.7b	5.26%			
easystockalterts	uil	-0.09%	32.83	32.93	-0.03	313372	33.00	32.71	32.86	34.34	25.53		16.33				2.01	
eresearch-fidelity-com	uil	-0.09%	32.8300	32.9300	-0.0300	313,372	33.0000	32.7100	32.8600	34.3400	25.5300	50,527,000	15.65	$1.66b	5.26%	$0.432000		
finance-abc7-com	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
finance-abc7chicago-com	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
financial-content	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
finapps-forbes-com	uil	-0.1%	$32.83	32.93	-0.03	313,372	33.00	32.71	32.86	34.34	25.53	51 mil	15.6	2 bil	5.3	1.73	2.10	
finviz	uil	-0.09%	32.83			313,372			32.86	-3.09%	36.29%	50.53m	15.65	1.66b		1.73	2.10	
fool	uil	-0.09%	$32.83	$32.93	-0.03	304,792	$33.00	$32.71	$32.86	$34.34	$25.53		16.20	$1.66b	6.40%	1.73		
foxbusiness	uil		$32.83		-0.03	317,678			$32.86									
google-finance	uil	(-0.09%)	32.83	32.93	-0.03	313,372.00	33.00	32.71		34.34	25.53	50.53m	15.66	1.66b	5.26	0.43	2.10	
howthemarketworks	uil	-0.091%	32.83	32.93	-0.03	304,792	33	32.71	32.86									
hpcwire	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
insidestocks	uil	-0.09%	32.83	32.93	-0.03	304792	33.00	32.71										
investopedia	uil	-0.09 %	$32.83	32.93	-0.03				32.86									
investorguide	uil	-0.09%	32.83	32.93	-0.03		33.00	32.71		34.34	25.53		14.94	1.659b			2.199	
marketintellisearch	uil	-0.09 %	$32.83	$32.93	-0.03	283.50k	$33.00	$32.71	$32.86			50.53m	15.65	1.66b	5.26 %		2.10	
marketwatch	uil	-0.09%	$32.83	open: 32.93	-0.03	8,580	$33.00	$32.71	$32.86	$34.34	$25.53		18.38	$1.66b	5.26%	0.43	1.79	
minyanville	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
msn-money	uil	-0.09%	32.83	32.93	-0.03	313,372	33.00	32.71	32.86	34.34	25.53	50.53 mil	16.33	1.65 bil	5.30%	1.73	2.10	
nasdaq-com	uil	0.09%	$ 32.83		0.03	313,372	$ 33	$ 32.71	$ 32.86	$ 34.34	$ 25.53	50,527,000	15.71	$ 1,658,801,410	5.26 %	$1.728000	$ 2.09	
optimum	uil	-0.09%	32.83 ( 4:15 pm edt)	32.93	-0.03	313,372	33.00	32.71	32.86	34.34	25.53	50.53m	16.3	1.7b	5.26	1.73	2.01	
paidcontent	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
pc-quote	uil	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	uil	-0.09%	32.83	32.93	-0.03	317,678	33.00	32.71	32.86	34.34	25.53		14.94		5.26	1.728	2.199	
predictwallstreet	uil	-0.09%	32.83		-0.03	313,372												
raymond-james	uil	-0.09	32.83	32.93	-0.03	313,372	33.00	32.71	32.83	34.34	25.53		15.49				2.12	
renewable-energy-world	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
screamingmedia	uil	-0.09%	$	open: 32.93	-0.03	8,580	$33.00	$32.71	$32.86	$34.34	$25.53		18.38	$1.66b	5.26%	0.43	1.79	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-0.09%	last trade: 32.83		change: -0.030								p/e ratio: 14.94					
smartmoney	uil	(-0.09%)	32.83	$32.93	-0.03	313,372	$33.00	$32.71	$32.86	$34.34	$25.53			1,660,300	5.26%	$0.43		
stocknod	uil	-0.0913%	32.83 usd	32.93	-0.0300	313,372	33.00	32.71	32.86	34.34	25.53	50,526,613						
stockpickr	uil	-0.09%	$32.83 -0.03 | -0.09%	32.93	-0.03	313.37k	33.00	32.71	32.86	34.34	25.53							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	-0.12%	32.82		-0.04													
streetinsider-com	uil	0.09%	32.83	$32.93	-0.03	313,372	$33.00	$32.71	$32.86	$34.34	$25.53		16.33				$2.01	
thecramerreport	uil		32.84	32.47	+0.26	133747	32.86	32.46										
thestree	uil	-0.09%	$32.83	32.93	-0.03	313372	33.0	32.71	32.86	-34.34	25.53	5.0526613e7		1.646157052e9				
tickerspy	uil	-0.09%	$32.83	32.93	-0.03	313,372	33.00	32.71	32.86	34.34	25.53		16.3	1.6b	5.26%	$0.43		
tmx-quotemedia	uil	-0.09%	32.830	32.930	-0.030	317,678	33.000	32.710	32.860	34.340	25.530	50,526,613	16.30	1,658,788,705	5.259	0.432 usd	2.01	
updown	uil	-0.09%	$32.83	$32.93	-$0.03	304,792	$33.00	$32.71	$32.86	$34.34	$25.53	50.52b	14.78	$1.66b				
wallstreetsurvivor	uil	-0.09%	32.83	32.93	-0.03	304,792	33.00	32.71		34.34	25.72		16.30	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.09%	32.83	32.93	0.03	313,372	33.00	32.71	32.86	34.34	25.53		14.93	1.66b	5.30%	1.73	2.20	
ycharts-com	uil	-0.12%	32.82		-0.04					34.34	25.53		16.33	1.66b	5.41%		2.01	
zacks	uil	(-0.09%)	32.83		-0.03	vol.  313,372	33.00	32.71		34.34	25.53		15.65	1.66 b	5.26	1.73	2.1	
advfn	uhs	0.19	53.03	53.07	0.1	936299	54.16	52.91										
barchart	uhs	+0.19%	53.03	53.07	+0.10	936,299	54.16	52.91	52.93	56.41	30.36		17.80	$5.17 b	0.38%	$0.20	+2.77	
barrons	uhs	0.19%	53.03	53.07	+0.10	935,588	54.16	52.91				97.97 million		$5.29 billion	0.38%	$0.05		
bloomberg	uhs	0.189%	53.030	53.070	0.100	936,299	54.160	52.910		56.46	30.51	90.331mil	17.855	7,125.138mil	0.377	0.050 regular cash	2.970	
boston-com	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
bostonmerchant	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
business-insider	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
chron	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
cio-com	uhs	+0.19%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760	19.14	5b	0.4	0.2		
cnn-money	uhs	+0.19%	53.03	53.07	+0.10	936,299	54.16	52.91	52.93				19.1	$4.8b	0.38%			
easystockalterts	uhs	0.19%	53.03	53.07	+0.10	936299	54.16	52.91	52.93	56.46	30.51		19.14				2.77	
eresearch-fidelity-com	uhs	0.19%	53.0300	53.0700	0.1000	936,299	54.1600	52.9100	52.9300	56.4600	30.5100	97,674,000	19.11	$5.17b	0.38%	$0.050000		
finance-abc7-com	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
financial-content	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	0.2%	$53.03	53.07	0.10	936,299	54.16	52.91	52.93	56.46	30.51	90 mil	19.1	5 bil	0.4	0.20	2.77	
finviz	uhs	0.19%	53.03			935,699			52.93	-5.99%	74.64%	97.71m	19.21	5.18b		0.20	2.76	
fool	uhs	+0.19%	$53.03	$53.07	0.10	935,699	$54.16	$52.91	$52.93	$56.46	$30.51		19.00	$5.18b	0.70%	0.20		
foxbusiness	uhs		$53.03		+0.10	939,349			$52.93									
google-finance	uhs	(0.19%)	53.03	53.07	+0.10	936,299.00	54.16	52.91		56.46	30.51	97.67m	19.20	5.18b	0.38	0.05	2.76	
howthemarketworks	uhs	0.189%	53.03	53.07	0.1	935,588	54.16	52.91	52.93									
hpcwire	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
insidestocks	uhs	+0.19%	53.03	53.07	+0.10	935588	54.16	52.91					price earnings ratio: 17.92					
investopedia	uhs	+0.19 %	$53.03	53.07	+0.10				52.93									
investorguide	uhs	+0.19%	53.03	53.07	+0.10		54.16	52.91		56.46	30.51		19.15	5.180b			2.764	
marketintellisearch	uhs	0.19 %	$53.03	$53.07	0.10	893.50k	$54.16	$52.91	$52.93			97.71m	19.18	5.17b	0.38 %		2.76	
marketwatch	uhs	+0.19%	$53.40	open: 53.07	+0.10	3,373	$54.16	$52.91	$52.93	$56.46	$30.51		19.25	$5.29b	0.38%	0.05	2.76	
minyanville	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
msn-money	uhs	+0.19%	53.03	53.07	+0.10	936,299	54.16	52.91	52.93	56.46	30.51	97.71 mil	19.21	5.15 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	0.19%	$ 53.03		0.10	936,299	$ 54.16	$ 52.91	$ 52.93	$ 56.46	$ 30.51	90,331,000	19.14	$ 4,790,252,930	0.38 %	$0.200000	$ 2.77	
optimum	uhs	+0.19%	53.03 ( 4:15 pm edt)	53.07	+0.10	936,299	54.16	52.91	52.93	56.46	30.51	90.33m	19.1	4.8b	0.38	0.20	2.77	
paidcontent	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
pc-quote	uhs	0.19%	53.03	53.07	0.10	936,299	54.16	52.91	52.93	56.46	30.51	90,160,658	19.17754	4,781,220,000		0.05		
personal-wealth-biz	uhs	+0.19%	53.03	53.07		939,349	54.16	52.91	52.93	56.46	30.51		19.15		0.38	0.20	2.764	
predictwallstreet	uhs	+0.19%	53.03		+0.10	936,299												
raymond-james	uhs	0.19	53.03	53.07	0.10	936,299	54.16	52.91	53.03	56.46	30.51		18.94				2.80	
renewable-energy-world	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
screamingmedia	uhs	+0.19%	$	open: 53.07	+0.10	3,373	$54.16	$52.91	$52.93	$56.46	$30.51		19.25	$5.29b	0.38%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	+0.19%	last trade: 53.03		change: 0.100								p/e ratio: 19.15					
smartmoney	uhs	(0.19%)	53.03	$53.07	0.10	936,299	$54.16	$52.91	$52.93	$56.46	$30.51			4,781,200	0.38%	$0.05		
stocknod	uhs	+0.1889%	53.03 usd	53.07	+0.1000	936,299	54.16	52.91	52.93	56.46	9.470	90,330,760						
stockpickr	uhs	0.19%	$53.03 0.10 | 0.19%	53.07	0.10	935.70k	54.16	52.91	52.93	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	0.21%	53.04		+0.11													
streetinsider-com	uhs	0.19%	53.03	$53.07	+0.10	936,299	$54.16	$52.91	$52.93	$56.46	$30.51		19.14				$2.77	
thecramerreport	uhs		52.93	52.41	+0.25	1152401	53.69	52.41										
thestree	uhs	0.19%	$53.03	53.07	0.1	935699	54.16	52.91	52.93	-56.46	30.51	9.7674402e7		4.758624437e9				
tickerspy	uhs	0.19%	$53.03	53.07	+0.10	936,299	54.16	52.91	52.93	56.46	30.51		19.2	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	0.19%	53.030	53.070	0.100	939,349	54.160	52.910	52.930	56.460	30.510	97,674,402	19.10	5,179,673,538	0.377	0.050 usd	2.77	
updown	uhs	0.19%	$53.03	$53.07	$0.10	932,926	$54.16	$52.91	$52.93	$56.46	$30.51	97.67b	18.84	$5.17b				
wallstreetsurvivor	uhs	0.19%	53.03	53.07	0.10	935,588	54.16	52.91		56.46	30.51		19.10	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	0.19%	53.03	53.07	0.10	936,299	54.16	52.91	52.93	56.46	30.51		19.19	5.18b	0.40%	0.20	2.76	
ycharts-com	uhs	+0.21%	53.04		+0.11					56.46	30.51		19.22	5.17b	0.40%		2.76	
zacks	uhs	(0.19%)	53.03		0.10	vol.  936,299	54.16	52.91		56.46	30.51		17.88	5.17 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	7.14	+0.00	40322	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	0.53 %	$3.80	$3.84	0.02	192.60k	$3.85	$3.76	$3.78						%			
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													
smartmoney	vrad																	
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	$7.14		40,322	$17.20	$17.20	$17.20	$17.27	$9.85		33.08				$0.52	
thecramerreport	vrad		0.00															
thestree	vrad	-0.23%	$17.2	17.23	-0.04	45114	17.23	17.2	17.24	-17.27	9.37	1.6268944e7		2.81380975e8				
tickerspy	vrad	0.00%	$17.20	0.00	0.00		0.00	0.00	17.20	17.27	9.37		33.7		0.00%	$0.00		
tmx-quotemedia	vrad																	
wallstreetsurvivor	vrad	-			-		- -											
ycharts-com	vrad																	
zacks	vrad																	
advfn	rtix	0.64	3.15	3.15	0.02	596912	3.17	3.12										
barchart	rtix	+0.64%	3.15	3.15	+0.02	611,750	3.17	3.12	3.13	3.18	2.02		25.67	$172.75 m			-2.34	
barrons	rtix	0.64%	3.15	3.15	+0.02	595,767	3.17	3.12				54.73 million		$169.34 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	0.639%	3.150	3.150	0.020	596,912	3.170	3.120		3.18	2.02	55.158mil		173.749mil			-0.740	
boston-com	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
bostonmerchant	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
business-insider	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
chron	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
cio-com	rtix	+0.64%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345		174m				
cnn-money	rtix	+0.64%today&rsquo;s change	3.15data as of 4:00pm et	3.15	+0.02	596,712	3.17	3.12	3.13				nm	$173.7m				
easystockalterts	rtix	0.63%	3.15	3.15	+0.02	596912	3.17	3.12	3.13	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	0.64%	3.1500	3.1500	0.0200	596,912	3.1700	3.1200	3.1300	3.1800	2.0200	55,158,000	nm	$172.64m				
finance-abc7-com	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
finance-abc7chicago-com	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
financial-content	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
finapps-forbes-com	rtix	0.6%	$3.15	3.15	0.02	596,912	3.17	3.12	3.13	3.18	2.02	55 mil		174 mil	0.0	0.00	-2.34	
finviz	rtix	0.64%	3.15			596,812			3.13	-0.94%	55.94%	55.16m		172.65m			-2.34	
fool	rtix	+0.64%	$3.15	$3.15	0.02	596,712	$3.17	$3.12	$3.13	$3.18	$2.02		0.00	$173.75m				
foxbusiness	rtix		$3.15		+0.02	605,991			$3.13									
google-finance	rtix	(0.64%)	3.15	3.15	+0.02	596,912.00	3.17	3.12		3.18	2.02	55.16m		173.75m			-2.34	
howthemarketworks	rtix	0.639%	3.15	3.15	0.02	596,912	3.17	3.12	3.13									
hpcwire	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
insidestocks	rtix	+0.64%	3.15	3.15	+0.02	593712	3.17	3.12					price earnings ratio: 26.25					
investopedia	rtix	+0.64 %	$3.15	3.15	+0.02				3.13									
investorguide	rtix	+0.64%	3.15	3.13	+0.02		3.17	3.12		3.63	2.02			173.3m			-2.336	
marketintellisearch	rtix	0.64 %	$3.15	$3.15	0.02	607.00k	$3.17	$3.12	$3.13			55.16m	0.00	0.17b	0.0 %		-2.34	
marketwatch	rtix	+0.64%	$3.15	open: 3.15	+0.02	9,279	$3.17	$3.12	$3.13	$3.18	$2.02			$169.34m				
minyanville	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
msn-money	rtix	+0.64%	3.15	3.15	+0.02	596,912	3.17	3.12	3.13	3.18	2.02	55.16 mil	-1.35	169.89 mil			-2.34	
nasdaq-com	rtix	0.64%	$ 3.15	$ 3.15	0.02	596,912	$ 3.17	$ 3.12	$ 3.13	$ 3.18	$ 2.02	55,158,000		$ 173,747,700			$ -2.34	
optimum	rtix	+0.64%	3.15 ( 4:00 pm edt)	3.15	+0.02	596,912	3.17	3.12	3.13	3.18	2.02	55.16m		173.7m			-2.33	
paidcontent	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
pc-quote	rtix	0.64%	3.15	3.15	0.02	605,991	3.17	3.12	3.13	3.18	2.02	54,807,778	-1.33761	172,645,000				
personal-wealth-biz	rtix	+0.64%	3.15	3.13		605,991	3.17	3.12	3.13	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	+0.64%	3.15		+0.02	596,912												
raymond-james	rtix	0.64	3.15	3.15	0.02	596,912	3.17	3.12	3.15	3.18	2.02						-2.34	
renewable-energy-world	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
screamingmedia	rtix	+0.64%	$	open: 3.15	+0.02	9,279	$3.17	$3.12	$3.13	$3.18	$2.02			$169.34m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+0.64%	last trade: 3.15		change: 0.020													
smartmoney	rtix	(0.64%)	3.15	$3.15	0.02	596,912	$3.17	$3.12	$3.13	$3.18	$2.02			172,600	0.00%	$0.00		
stocknod	rtix	+0.6390%	3.150 usd	3.150	+0.0200	596,912	3.170	3.120	3.130	3.180	2.020	55,158,345						
stockpickr	rtix	0.64%	$3.15 0.02 | 0.64%	3.15	0.02	596.91k	3.17	3.12	3.13	3.18	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	0.32%	3.14		+0.01													
streetinsider-com	rtix	0.64%	3.15	$3.15	+0.02	596,912	$3.17	$3.12	$3.13	$3.18	$2.02						$-2.33	
thecramerreport	rtix		3.13	3.09	+0.05	760832	3.18	3.08										
thestree	rtix	0.64%	$3.15	3.15	0.02	596912	3.17	3.12	3.13	-3.18	2.02	5.5158345e7		1.70439286e8				
tickerspy	rtix	0.64%	$3.15	3.15	+0.02	596,912	3.17	3.12	3.13	3.18	2.02		-1.3	172.6m	0.00%	$0.00		
tmx-quotemedia	rtix	0.64%	3.150	3.150	0.020	605,991	3.170	3.120	3.130	3.180	2.020	55,158,345		173,748,787			-2.33	
updown	rtix	0.64%	$3.15	$3.15	$0.02	595,767	$3.17	$3.12	$3.13	$3.18	$2.02	55.15b		$173m				
wallstreetsurvivor	rtix	0.64%	3.15	3.15	0.02	596,912	3.17	3.12		3.18	2.02			$173m			-2.36	
yahoo-finance	rtix	0.64%	3.15	3.13	0.02	596,812	3.17	3.12	3.13	3.18	2.02			173.33m			-2.34	
ycharts-com	rtix	+0.32%	3.14		+0.01					3.18	2.02			172.20m	0.00%		-2.34	
zacks	rtix	(0.64%)	3.15		0.02	vol.  596,912	3.17	3.12		3.18	2.02		26.08	172.65 m	0.00	0.00	.12	
advfn	colb	1.49	17.74	17.56	0.26	294209	17.83	17.54										
barchart	colb	+1.49%	17.74	17.56	+0.26	294,209	17.83	17.54	17.48	22.05	15.84		26.97	$700.38 m	1.16%	$0.20	+0.64	
barrons	colb	1.49%	17.74	17.56	+0.26	294,009	17.83	17.54				35.39 million		$698.45 million	1.13%	$0.05		
bloomberg	colb	1.487%	17.740	17.560	0.260	294,209	17.830	17.540		22.14	15.91	39.483mil	27.719	700.428mil	0.568	0.050 regular cash	0.640	
boston-com	colb	+1.487%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955						
bostonmerchant	colb	+1.487%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955						
business-insider	colb	+1.487%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955						
chron	colb	+1.487%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955						
cio-com	colb	+1.49%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955	26.88	700m	1.1	0.2		
cnn-money	colb	+1.49%	17.74	17.75	+0.26	294,209	17.83	17.54	17.48				26.9	$700.4m	1.13%			
easystockalterts	colb	1.48%	17.74	17.56	+0.26	294209	17.83	17.54	17.48	22.14	15.91		26.88				0.66	
eresearch-fidelity-com	colb	1.49%	17.7400	17.5600	0.2600	294,209	17.8300	17.5400	17.4800	22.1400	15.9100	39,483,000	27.31	$690.16m	1.14%	$0.050000		
finance-abc7-com	colb	+1.487%	17.74 usd	17.56	+0.2600	294,109	17.83	17.54	17.48	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+1.487%	17.74 usd	17.56	+0.2600	294,109	17.83	17.54	17.48	22.14	15.91	39,482,955						
financial-content	colb	+1.487%	17.74 usd	17.56	+0.2600	294,109	17.83	17.54	17.48	22.14	15.91	39,482,955						
finapps-forbes-com	colb	1.5%	$17.74	17.56	0.26	294,109	17.83	17.54	17.48	22.14	15.91	39 mil	27.7	700 mil	1.1	0.20	0.64	
finviz	colb	1.49%	17.74			294,009			17.48	-19.54%	12.05%	39.48m	26.88	700.38m		0.20	0.66	
fool	colb	+1.49%	$17.74	$17.56	0.26	286,804	$17.83	$17.54	$17.48	$22.14	$15.91		26.20	$700.43m	0.20%	0.20		
foxbusiness	colb		$17.74		+0.26	294,209			$17.48									
google-finance	colb	(1.49%)	17.74	17.56	+0.26	294,209.00	17.83	17.54		22.14	15.91	39.48m	27.01	700.43m	1.13	0.05	0.66	
howthemarketworks	colb	1.487%	17.74	17.56	0.26	286,704	17.83	17.54	17.48									
hpcwire	colb	+1.487%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955						
insidestocks	colb	+1.49%	17.74	17.56	+0.26	294209	17.83	17.54										
investopedia	colb	+1.49 %	$17.74	17.56	+0.26				17.48									
investorguide	colb	+1.49%	17.74	17.57	+0.26		17.83	17.54		22.65	15.91		27.10	700.4m			0.645	
marketintellisearch	colb	1.49 %	$17.74	$17.57	0.26	285.80k	$17.83	$17.54	$17.48			39.48m	26.48	0.69b	1.14 %		0.66	
marketwatch	colb	+1.49%	$17.48	open: 17.56	+0.26	7,805	$17.83	$17.54	$17.48	$22.14	$15.91		28.04	$698.45m	1.13%	0.05	0.63	
minyanville	colb	+1.487%	17.74 usd	17.56	+0.2600	294,109	17.83	17.54	17.48	22.14	15.91	39,482,955						
msn-money	colb	+1.49%	17.74	17.56	+0.26	294,109	17.83	17.54	17.48	22.14	15.91	39.48 mil	28.16	681.48 mil	1.16%	0.20	0.66	
nasdaq-com	colb	1.49%	$ 17.74	$ 17.56	0.26	294,109	$ 17.83	$ 17.54	$ 17.48	$ 22.14	$ 15.91	39,483,000	27.72	$ 700,428,420	1.14 %	$0.200000	$ 0.64	
optimum	colb	+1.49%	17.74 ( 4:30 pm edt)	17.56	+0.26	294,009	17.83	17.54	17.48	22.14	15.91	39.48m	26.9	700.4m	1.13	0.20	0.66	
paidcontent	colb	+1.487%	17.74 usd	17.56	+0.2600	294,109	17.83	17.54	17.48	22.14	15.91	39,482,955						
pc-quote	colb	1.49%	17.74	17.56	0.26	294,209	17.83	17.54	17.48	22.14	15.91	38,904,329	27.74603	690,163,000		0.05		
personal-wealth-biz	colb	+1.49%	17.74	17.57		294,209	17.83	17.54	17.48	22.65	15.91		27.10		0.57	0.10	0.645	
predictwallstreet	colb	+1.49%	17.74		+0.26	294,209												
raymond-james	colb	1.49	17.74	17.56	0.26	294,209	17.83	17.54	17.74	22.14	15.91		27.72				0.64	
renewable-energy-world	colb	+1.487%	17.74 usd	17.56	+0.2600	294,209	17.83	17.54	17.48	22.14	15.91	39,482,955						
screamingmedia	colb	+1.49%	$	open: 17.56	+0.26	7,805	$17.83	$17.54	$17.48	$22.14	$15.91		28.04	$698.45m	1.13%	0.05	0.63	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	+1.49%	last trade: 17.74		change: 0.260								p/e ratio: 27.1					
smartmoney	colb	(1.49%)	17.74	$17.56	0.26	294,109	$17.83	$17.54	$17.48	$22.14	$15.91			690,200	1.14%	$0.05		
stocknod	colb	+1.487%	17.74 usd	17.56	+0.2600	294,109	17.83	17.54	17.48	22.14	15.91	39,482,955						
stockpickr	colb	1.49%	$17.74 0.26 | 1.49%	17.56	0.26	294.01k	17.83	17.54	17.48	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	1.32%	17.71		+0.23													
streetinsider-com	colb	1.49%	17.74	$17.56	+0.26	294,109	$17.83	$17.54	$17.48	$22.14	$15.91		26.88				$0.66	
thecramerreport	colb		17.48	17.14	+0.22	188015	17.58	17.09										
thestree	colb	1.49%	$17.74	17.56	0.26	294009	17.83	17.54	17.48	-22.14	15.91	3.9482955e7		6.81475803e8				
tickerspy	colb	1.49%	$17.74	17.56	+0.26	294,109	17.83	17.54	17.48	22.14	15.91		27.7	690.1m	1.14%	$0.05		
tmx-quotemedia	colb	1.49%	17.740	17.560	0.260	294,209	17.830	17.540	17.480	22.140	15.910	39,482,955	26.50	700,427,622	1.127	0.050 usd	0.66	
updown	colb	1.49%	$17.74	$17.56	$0.26	286,504	$17.83	$17.54	$17.48	$22.14	$15.91	39.48b	26.78	$690m				
wallstreetsurvivor	colb	1.49%	17.74	17.56	0.26	286,704	17.83	17.54		22.14	15.91		26.50	$690m	1.10%	0.04 -	0.72	
yahoo-finance	colb	1.49%	17.74	17.57	0.26	294,209	17.83	17.54	17.48	22.14	15.91		27.50	700.41m	1.20%	0.20	0.65	
ycharts-com	colb	+1.32%	17.71		+0.23					22.14	15.91		28.11	699.19m	1.18%		0.63	
zacks	colb	(1.49%)	17.74		0.26	vol.  294,209	17.83	17.54		22.14	15.91		27.31	690.16 m	1.14	0.20	.64	
advfn	rjet	0.76	5.27	5.24	0.04	305005	5.35	5.16										
barchart	rjet	+0.76%	5.27	5.24	+0.04	312,445	5.35	5.16	5.23	9.58	4.20		5.17	$254.01 m			+0.16	
barrons	rjet	0.76%	5.27	5.24	+0.04	293,075	5.35	5.16				35.98 million		$255.42 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	0.765%	5.270	5.240	0.040	305,005	5.350	5.160		9.58	4.20	48.192mil	10.979	253.972mil			0.480	
boston-com	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
bostonmerchant	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
business-insider	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
chron	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
cio-com	rjet	+0.76%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048	27.74	254m				
cnn-money	rjet	+0.76%today&rsquo;s change	5.27data as of 3:59pm et	5.24	+0.04	277,737	5.35	5.16	5.23				27.7	$254.0m				
easystockalterts	rjet	0.76%	5.27	5.24	+0.04	305005	5.35	5.16	5.23	9.58	4.20		27.74				0.19	
eresearch-fidelity-com	rjet	0.76%	5.2700	5.2400	0.0400	305,005	5.3500	5.1600	5.2300	9.5800	4.2000	48,192,000	30.76	$252.04m				
finance-abc7-com	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
financial-content	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	0.8%	$5.27	5.24	0.04	305,005	5.35	5.16	5.23	9.58	4.20	48 mil	31.0	254 mil	0.0	0.00	0.17	
finviz	rjet	0.76%	5.27			305,005			5.23	-44.99%	25.48%	48.19m	32.69	252.03m			0.16	
fool	rjet	+0.76%	$5.27	$5.24	0.04	305,005	$5.35	$5.16	$5.23	$9.58	$4.20		27.50	$253.97m				
foxbusiness	rjet		$5.27		+0.04	309,705			$5.23									
google-finance	rjet	(0.76%)	5.27	5.24	+0.04	305,005.00	5.35	5.16		9.58	4.20	48.19m	33.68	253.97m			0.16	
howthemarketworks	rjet	0.765%	5.27	5.24	0.04	297,075	5.35	5.16	5.23									
hpcwire	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
insidestocks	rjet	+0.76%	5.27	5.24	+0.04	305005	5.35	5.16					price earnings ratio: 31.00					
investopedia	rjet	+0.76 %	$5.27	5.24	+0.04				5.23									
investorguide	rjet	+0.76%	5.27	5.21	+0.04		5.35	5.16		9.58	4.68		402.31	254.0m			0.013	
marketintellisearch	rjet	0.76 %	$5.27	$5.21	0.04	291.10k	$5.35	$5.16	$5.23			48.19m	32.69	0.25b	0.0 %		0.16	
marketwatch	rjet	+0.76%	$5.27	open: 5.24	+0.04	11,930	$5.35	$5.16	$5.23	$9.58	$4.20		1197.73	$255.42m			0.00	
minyanville	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
msn-money	rjet	+0.76%	5.27	5.24	+0.04	305,005	5.35	5.16	5.23	9.58	4.20	48.19 mil	23.95	251.56 mil			0.16	
nasdaq-com	rjet	0.76%	$ 5.27	$ 5.24	0.04	305,005	$ 5.35	$ 5.16	$ 5.23	$ 9.58	$ 4.20	48,192,000	32.94	$ 253,971,840			$ 0.16	
optimum	rjet	+0.76%	5.27 ( 4:00 pm edt)	5.24	+0.04	297,075	5.35	5.16	5.23	9.58	4.20	48.19m	27.7	254.0m			0.19	
paidcontent	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
pc-quote	rjet	0.76%	5.27	5.24	0.04	305,005	5.35	5.16	5.23	9.58	4.20	47,826,224	23.77273	252,044,000				
personal-wealth-biz	rjet	+0.76%	5.27	5.21		309,705	5.35	5.16	5.23	9.58	4.68		402.31			0.00	0.013	
predictwallstreet	rjet	+0.76%	5.27		+0.04	305,005												
raymond-james	rjet	0.76	5.27	5.24	0.04	305,005	5.35	5.16	5.27	9.58	4.20		25.10				0.21	
renewable-energy-world	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
screamingmedia	rjet	+0.76%	$	open: 5.24	+0.04	11,930	$5.35	$5.16	$5.23	$9.58	$4.20		1197.73	$255.42m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	+0.76%	last trade: 5.27		change: 0.040								p/e ratio: 402.31					
smartmoney	rjet	(0.76%)	5.27	$5.24	0.04	305,005	$5.35	$5.16	$5.23	$9.58	$4.20			252,000	0.00%	$0.00		
stocknod	rjet	+0.7648%	5.270 usd	5.240	+0.0400	305,005	5.350	5.160	5.230	9.580	4.200	48,192,048						
stockpickr	rjet	0.76%	$5.27 0.04 | 0.76%	5.24	0.04	297.08k	5.35	5.16	5.23	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	0.77%	5.27		+0.04													
streetinsider-com	rjet	0.76%	5.27	$5.24	+0.04	297,075	$5.35	$5.16	$5.23	$9.58	$4.20		27.74				$0.19	
thecramerreport	rjet		5.23	5.15	+0.01	253567	5.29	5.15										
thestree	rjet	0.76%	$5.27	5.24	0.04	297075	5.35	5.16	5.23	-9.58	4.2	4.8192048e7		2.51562491e8				
tickerspy	rjet	0.76%	$5.27	5.24	+0.04	297,075	5.35	5.16	5.23	9.58	4.20		23.8	252.0m	0.00%	$0.00		
tmx-quotemedia	rjet	0.76%	5.270	5.240	0.040	309,705	5.350	5.160	5.230	9.580	4.200	48,192,048	27.50	253,972,093			0.19	
updown	rjet	0.76%	$5.27	$5.24	$0.04	293,075	$5.35	$5.16	$5.23	$9.58	$4.20	48.19b	812.36	$252m				
wallstreetsurvivor	rjet	0.76%	5.27	5.24	0.04	297,075	5.35	5.16		9.58	4.20		27.50	$252m			-0.38	
yahoo-finance	rjet	0.76%	5.27	5.21	0.04	305,005	5.35	5.16	5.23	9.58	4.20		405.38	253.97m			0.01	
ycharts-com	rjet	+0.76%	5.27		+0.04					9.58	4.20		23.95	254.01m	0.00%		0.22	
zacks	rjet	(0.76%)	5.27		0.04	vol.  304,905	5.35	5.16		9.58	4.20		5.18	252.04 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	4.28 %	$58.18	$56.51	2.39	1291.70k	$58.87	$56.51	$55.79						%			
marketwatch	seno																	
minyanville	seno																	
msn-money	seno																	
paidcontent	seno																	
pc-quote	seno	0.00%				0						0		0				
personal-wealth-biz	seno					0												
raymond-james	seno																	
renewable-energy-world	seno																	
screamingmedia	seno																	
scroli	seno	%	seno			0												
simple-stock-quotes	seno		last trade: 0.00		change: 0.000													
smartmoney	seno																	
stocknod	seno																	
stockpickr	seno	0.09%	$11.00 0.01 | 0.09%	11.00	0.01	96.24k	11.00	10.98	10.99	11.03	3.27							
stocksmart	seno	%	$11	11		30,332	11	10.98										
stocktwits	seno	-0.09%	10.98		-0.01													
streetinsider-com	seno	-0%	11.00	$0.00		18,726,967	$11.00	$11.00	$11.00	$11.03	$3.52						$-0.17	
thecramerreport	seno		0.00															
thestree	seno	0.09%	$11.0	11.0	0.01	96244	11.0	10.98	10.99	-11.03	3.27	1.755256e7		1.94054014e8				
tickerspy	seno	0.00%	$11.00	11.00	0.00	738	11.00	11.00	11.00	11.03	3.27		-61.1		0.00%	$0.00		
tmx-quotemedia	seno																	
wallstreetsurvivor	seno	-			-		- -											
ycharts-com	seno																	
zacks	seno																	
advfn	dndn	0.29	38.6	38.77	0.11	1749946	39.29	38.5										
barchart	dndn	+0.29%	38.60	38.77	+0.11	1,749,946	39.29	38.50	38.49	43.96	30.15		0.00	$5.62 b			-3.01	
barrons	dndn	0.29%	38.60	38.77	+0.11	1.750m	39.29	38.50				138.21 million		$5.93 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	0.286%	38.600	38.770	0.110	1,749,946	39.290	38.500		43.96	30.15	145.832mil		5,629.115mil			-2.340	
boston-com	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,946	39.29	38.50	38.49	43.96	30.15	145,832,004						
bostonmerchant	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,946	39.29	38.50	38.49	43.96	30.15	145,832,004						
business-insider	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,946	39.29	38.50	38.49	43.96	30.15	145,832,004						
chron	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
cio-com	dndn	+0.29%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004		6b				
cnn-money	dndn	+0.29%	38.60	38.77	+0.11	1,736,513	39.29	38.50	38.49				nm	$5.6b				
easystockalterts	dndn	0.28%	38.60	38.77	+0.11	1749806	39.29	38.50	38.49	43.96	30.15						-3.01	
eresearch-fidelity-com	dndn	0.29%	38.6000	38.7700	0.1100	1,749,806	39.2900	38.5000	38.4900	43.9600	30.1500	145,832,000	nm	$5.61b				
finance-abc7-com	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
finance-abc7chicago-com	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
financial-content	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
finapps-forbes-com	dndn	0.3%	$38.60	38.77	0.11	1,749,806	39.29	38.50	38.49	43.96	30.15	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	0.29%	38.60			1,749,606			38.49	-12.19%	28.03%	145.83m		5.63b			-3.01	
fool	dndn	+0.29%	$38.60	$38.77	0.11	1,749,606	$39.29	$38.50	$38.49	$43.96	$30.15		0.00	$5.63b				
foxbusiness	dndn		$38.60		+0.11	1,749,946			$38.49									
google-finance	dndn	(0.29%)	38.60	38.77	+0.11	1.75m	39.29	38.50		43.96	30.15	145.83m		5.63b			-3.01	
howthemarketworks	dndn	0.286%	38.6	38.77	0.11	1,736,513	39.29	38.5	38.49									
hpcwire	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
insidestocks	dndn	+0.29%	38.60	38.77	+0.11	1749946	39.29	38.50										
investopedia	dndn	+0.29 %	$38.60	38.77	+0.11				38.49									
investorguide	dndn	+0.29%	38.60	38.77	+0.11		39.29	38.50		44.85	30.15			5.629b			-3.003	
marketintellisearch	dndn	0.29 %	$38.60	$38.77	0.11	1717.40k	$39.29	$38.50	$38.49			145.83m	0.00	5.61b	0.0 %		-3.01	
marketwatch	dndn	+0.29%	$38.60	open: 38.77	+0.11	20,069	$39.29	$38.50	$38.49	$43.96	$30.15			$5.93b				
minyanville	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,706	39.29	38.50	38.49	43.96	30.15	145,832,004						
msn-money	dndn	+0.29%	38.60	38.77	+0.11	1.75 mil	39.29	38.50	38.49	43.96	30.15	145.83 mil	-12.91	5.72 bil			-3.02	
nasdaq-com	dndn	0.29%	$ 38.60	$ 38.77	0.11	1,749,806	$ 39.29	$ 38.50	$ 38.49	$ 43.96	$ 30.15	145,832,000		$ 5,629,115,200			$ -3.01	
optimum	dndn	+0.29%	38.60 ( 4:30 pm edt)	38.77	+0.11	1,749,606	39.29	38.50	38.49	43.96	30.15	145.83m		5.6b			-3.01	
paidcontent	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,706	39.29	38.50	38.49	43.96	30.15	145,832,004						
pc-quote	dndn	0.29%	38.6	38.77	0.11	1,749,946	39.29	38.5	38.49	43.96	30.15	145,416,417	-12.87291	5,613,074,000				
personal-wealth-biz	dndn	+0.29%	38.60	38.77		1,749,946	39.29	38.50	38.49	44.85	30.15					0.00	-3.003	
predictwallstreet	dndn	+0.29%	38.60		+0.11	1,749,806												
raymond-james	dndn	0.29	38.60	38.77	0.11	1,749,806	39.29	38.50	38.60	43.96	30.15						-3.01	
renewable-energy-world	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
screamingmedia	dndn	+0.29%	$	open: 38.77	+0.11	20,069	$39.29	$38.50	$38.49	$43.96	$30.15			$5.93b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	+0.29%	last trade: 38.60		change: 0.110													
smartmoney	dndn	(0.29%)	38.60	$38.77	0.11	1,749,806	$39.29	$38.50	$38.49	$43.96	$30.15			5,613,100	0.00%	$0.00		
stocknod	dndn	+0.2858%	38.60 usd	38.77	+0.1100	1,749,806	39.29	38.50	38.49	43.96	30.15	145,832,004						
stockpickr	dndn	0.29%	$38.60 0.11 | 0.29%	38.77	0.11	1.75m	39.29	38.50	38.49	43.96	30.15							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	0.31%	38.61		+0.12													
streetinsider-com	dndn	0.29%	38.60	$38.77	+0.11	1,749,606	$39.29	$38.50	$38.49	$43.96	$30.15						$-3.01	
thecramerreport	dndn		38.49	39.08	-0.71	2456522	39.52	38.38										
thestree	dndn	0.29%	$38.6	38.77	0.11	1749606	39.29	38.5	38.49	-43.96	30.15	1.45832004e8		5.716614557e9				
tickerspy	dndn	0.29%	$38.60	38.77	+0.11	1,749,606	39.29	38.50	38.49	43.96	30.15		-12.9	5.6b	0.00%	$0.00		
tmx-quotemedia	dndn	0.29%	38.600	38.770	0.110	1,749,946	39.290	38.500	38.490	43.960	30.150	145,832,004		5,629,115,354			-3.01	
updown	dndn	0.29%	$38.60	$38.77	$0.11	1,728,952	$39.29	$38.50	$38.49	$43.96	$30.15	145.83b		$5.61b				
wallstreetsurvivor	dndn	0.29%	38.60	38.77	0.11	1,736,513	39.29	38.50		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	0.29%	38.60	38.77	0.11	1,749,806	39.29	38.50	38.49	43.96	30.15			5.63b			-3.00	
ycharts-com	dndn	+0.31%	38.61		+0.12					43.96	30.15			5.62b	0.00%		-2.99	
zacks	dndn	(0.29%)	38.60		0.11	vol.  1,749,806	39.29	38.50		43.96	30.15			5.61 b	0.00	0.00	-2.37	
advfn	lll	-0.24	83.97	84.52	-0.2	765161	85.4	83.73										
barchart	lll	-0.24%	83.97	84.52	-0.20	765,161	85.40	83.73	84.17	88.55	65.02		10.00	$9.08 b	2.14%	$1.80	+8.24	
barrons	lll	0.24%	83.97	84.52	-0.20	764,261	85.40	83.73				115.10 million		$9.05 billion	2.14%	$0.45		
bloomberg	lll	-0.238%	83.970	84.520	-0.200	765,161	85.400	83.730		88.55	66.11	106.128mil	9.926	8,911.550mil	2.025	0.450 regular cash	8.460	
boston-com	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
bostonmerchant	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
business-insider	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
chron	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
cio-com	lll	-0.24%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785	10.20	9b	2.1	1.8		
cnn-money	lll	-0.24%	83.97	84.52	-0.20	765,161	85.40	83.73	84.17				10.2	$8.9b	2.14%			
easystockalterts	lll	-0.24%	83.97	84.52	-0.20	765161	85.40	83.73	84.17	88.55	66.11		10.20				8.23	
eresearch-fidelity-com	lll	-0.24%	83.9700	84.5200	-0.2000	765,161	85.4000	83.7300	84.1700	88.5500	66.1100	106,128,000	10.21	$8.93b	2.14%	$0.450000		
finance-abc7-com	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
financial-content	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-0.2%	$83.97	84.52	-0.20	765,161	85.40	83.73	84.17	88.55	66.11	106 mil	10.2	9 bil	2.1	1.80	8.24	
finviz	lll	-0.24%	83.97			765,161			84.17	-5.17%	29.15%	106.13m	10.18	8.91b		1.80	8.25	
fool	lll	-0.24%	$83.97	$84.52	-0.20	761,849	$85.40	$83.73	$84.17	$88.55	$66.11		10.20	$8.91b	1.80%	1.80		
foxbusiness	lll		$83.97		-0.20	765,161			$84.17									
google-finance	lll	(-0.24%)	83.97	84.52	-0.20	765,161.00	85.40	83.73		88.55	66.11	106.13m	10.18	8.91b	2.14	0.45	8.25	
howthemarketworks	lll	-0.238%	83.97	84.52	-0.2	764,261	85.4	83.73	84.17									
hpcwire	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
insidestocks	lll	-0.24%	83.97	84.52	-0.20	765161	85.40	83.73					price earnings ratio: 10.15					
investopedia	lll	-0.24 %	$83.97	84.52	-0.20				84.17									
investorguide	lll	-0.24%	83.97	84.52	-0.20		85.40	83.73		85.45	66.11		10.21	8.911b			8.243	
marketintellisearch	lll	-0.24 %	$83.97	$84.52	-0.20	750.40k	$85.40	$83.73	$84.17			106.13m	10.20	8.93b	2.14 %		8.25	
marketwatch	lll	-0.24%	$83.97	open: 84.52	-0.20	5,340	$85.40	$83.73	$84.17	$88.55	$66.11		9.81	$9.05b	2.14%	0.45	8.56	
minyanville	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
msn-money	lll	-0.24%	83.97	84.52	-0.20	765,161	85.40	83.73	84.17	88.55	66.11	106.13 mil	10.20	8.95 bil	2.14%	1.80	8.25	
nasdaq-com	lll	0.24%	$ 83.97		0.20	765,161	$ 85.40	$ 83.73	$ 84.17	$ 88.55	$ 66.11	106,128,000	10.19	$ 8,911,568,160	2.14 %	$1.800000	$ 8.24	
optimum	lll	-0.24%	83.97 ( 4:15 pm edt)	84.52	-0.20	765,161	85.40	83.73	84.17	88.55	66.11	106.13m	10.2	8.9b	2.14	1.80	8.23	
paidcontent	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
pc-quote	lll	-0.24%	83.97	84.52	-0.20	765,161	85.4	83.73	84.17	88.55	66.11	106,380,779	10.22722	8,932,794,000		0.45		
personal-wealth-biz	lll	-0.24%	83.97	84.52	-0.20	765,161	85.40	83.73	84.17	85.45	66.11		10.21		2.02	1.70	8.243	
predictwallstreet	lll	-0.24%	83.97		-0.20	765,161												
raymond-james	lll	-0.24	83.97	84.52	-0.20	765,161	85.40	83.73	83.97	88.55	66.11		10.12				8.30	
renewable-energy-world	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
screamingmedia	lll	-0.24%	$	open: 84.52	-0.20	5,340	$85.40	$83.73	$84.17	$88.55	$66.11		9.81	$9.05b	2.14%	0.45	8.56	
scroli	lll	-0.24%	lll 83.97	84.52	-0.20	644,848	85.40	83.73	84.17	88.55	66.11		10.18				8.25	
simple-stock-quotes	lll	-0.24%	last trade: 83.97		change: -0.200								p/e ratio: 10.21					
smartmoney	lll	(-0.24%)	83.97	$84.52	-0.20	765,161	$85.40	$83.73	$84.17	$88.55	$66.11			8,932,800	2.14%	$0.45		
stocknod	lll	-0.2376%	83.97 usd	84.52	-0.2000	765,161	85.40	83.73	84.17	88.55	66.11	106,127,785						
stockpickr	lll	-0.24%	$83.97 -0.20 | -0.24%	84.52	-0.20	765.16k	85.40	83.73	84.17	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-0.23%	83.98		-0.19													
streetinsider-com	lll	0.24%	83.97	$84.52	-0.2	765,161	$85.40	$83.73	$84.17	$88.55	$66.11		10.20				$8.23	
thecramerreport	lll		84.17	84.27	-0.12	729673	84.96	83.76										
thestree	lll	-0.24%	$83.97	84.52	-0.2	765161	85.4	83.73	84.17	-88.55	66.11	1.06127785e8		8.945510998e9				
tickerspy	lll	-0.24%	$83.97	84.52	-0.20	765,161	85.40	83.73	84.17	88.55	66.11		10.2	9.0b	2.14%	$0.45		
tmx-quotemedia	lll	-0.24%	83.970	84.520	-0.200	765,161	85.400	83.730	84.170	88.550	66.110	106,127,785	10.20	8,911,550,106	2.144	0.450 usd	8.23	
updown	lll	-0.24%	$83.97	$84.52	-$0.20	760,157	$85.40	$83.73	$84.17	$88.55	$66.11	106.12b	10.13	$8.93b				
wallstreetsurvivor	lll	-0.24%	83.97	84.52	-0.20	764,261	85.40	83.73		88.55	66.11		10.20	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	0.24%	83.97	84.52	0.20	765,161	85.40	83.73	84.17	88.55	66.11		10.19	8.91b	2.10%	1.80	8.24	
ycharts-com	lll	-0.23%	83.98		-0.19					88.54	66.11		10.20	9.08b	2.20%		8.23	
zacks	lll	(-0.24%)	83.97		-0.20	vol.  765,161	85.40	83.73		88.55	66.11		9.98	8.93 b	2.14	1.80	8.43	
advfn	vsec	0.31	23.93	24.05	0.075	12611	24.16	23.75										
barchart	vsec	+0.34%	23.93	24.05	+0.08	13,359	24.16	23.75	23.85	39.70	23.74		5.55	$124.44 m	1%	$0.24	+4.33	
barrons	vsec	0.31%	23.93	24.05	+0.075	12,611	24.16	23.75				5.19 million		$125.24 million	1.17%	$0.07		
bloomberg	vsec	0.314%	23.930	24.050	0.075	12,611	24.160	23.750		39.93	23.74	5.236mil	5.527	125.296mil	1.003	0.070 regular cash	4.330	
boston-com	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
bostonmerchant	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
business-insider	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
chron	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
cio-com	vsec	+0.31%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947	5.539	125m	1.2	0.28		
cnn-money	vsec	+0.31%	23.93	24.05	+0.075	12,611	24.16	23.75	23.86				5.5	$125.3m	1.17%			
easystockalterts	vsec	0.29%	23.93	24.05	+0.07	12611	24.16	23.75	23.86	39.93	23.74		5.54				4.32	
eresearch-fidelity-com	vsec	0.31%	23.9300	24.0500	0.0750	12,611	24.1600	23.7500	23.8550	39.9300	23.7400	5,236,000	5.51	$124.90m	1.17%	$0.070000		
finance-abc7-com	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
finance-abc7chicago-com	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
financial-content	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
finapps-forbes-com	vsec	0.3%	$23.93	24.05	0.08	12,611	24.16	23.75	23.85	39.93	23.74	5 mil	5.5	125 mil	1.2	0.28	4.33	
finviz	vsec	0.29%	23.93			12,611			23.86	-39.72%	0.80%	5.24m	5.54	125.39m		0.28	4.32	
fool	vsec	+0.31%	$23.93	$24.05	0.08	12,611	$24.16	$23.75	$23.85	$39.93	$23.74		5.60	$125.30m	0.40%	0.28		
foxbusiness	vsec		$23.93		+0.08	12,611			$23.86									
google-finance	vsec	(0.31%)	23.93	24.05	+0.08	12,611.00	24.16	23.75		39.93	23.74	5.24m	5.54	125.30m	1.17	0.07	4.32	
howthemarketworks	vsec	0.314%	23.93	24.05	0.075	11,932	24.16	23.75	23.855									
hpcwire	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
insidestocks	vsec	+0.34%	23.93	24.05	+0.08	12600	24.16	23.75										
investopedia	vsec	+0.29 %	$23.93	24.05	+0.07				23.86									
investorguide	vsec	+0.31%	23.93	23.90	+0.075		24.16	23.75		39.93	24.12		5.52	125.3m			4.319	
marketintellisearch	vsec	0.29 %	$23.93	$23.90	0.07	11.70k	$24.16	$23.75	$23.86			5.24m	5.52	0.13b	1.17 %		4.32	
marketwatch	vsec	+0.31%	$23.93	open: 24.05	+0.08	679	$24.16	$23.75	$23.86	$39.93	$23.74		5.56	$125.25m	1.17%	0.07	4.31	
minyanville	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
msn-money	vsec	+0.31%	23.93	24.05	+0.08	12,611	24.16	23.75	23.86	39.93	23.74	5.24 mil	5.54	125.87 mil	1.16%	0.28	4.32	
nasdaq-com	vsec	0.31%	$ 23.93	$ 23.90	0.075	12,611	$ 24.16	$ 23.75	$ 23.855	$ 39.93	$ 23.74	5,236,000	5.53	$ 125,297,480	1.01 %	$0.240000	$ 4.33	
optimum	vsec	+0.31%	23.93 ( 4:30 pm edt)	24.05	+0.07	12,611	24.16	23.75	23.86	39.93	23.74	5.24m	5.5	125.3m	1.00	0.24	4.32	
paidcontent	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
pc-quote	vsec	0.29%	23.93	24.05	0.07	12,611	24.16	23.75	23.855	39.93	23.74	5,219,590	5.52199	124,905,000		0.07		
personal-wealth-biz	vsec	+0.31%	23.93	23.90		12,611	24.16	23.75	23.855	39.93	24.12		5.52		1.01	0.24	4.319	
predictwallstreet	vsec	+0.31%	23.93		+0.08	12,611												
raymond-james	vsec	0.31	23.93	24.05	0.08	12,611	24.16	23.75	23.93	39.93	23.74		5.53				4.33	
renewable-energy-world	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
screamingmedia	vsec	+0.31%	$	open: 24.05	+0.08	679	$24.16	$23.75	$23.86	$39.93	$23.74		5.56	$125.25m	1.17%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	+0.31%	last trade: 23.93		change: 0.075								p/e ratio: 5.52					
smartmoney	vsec	(0.31%)	23.93	$24.05	0.08	12,611	$24.16	$23.75	$23.86	$39.93	$23.74			124,900	1.17%	$0.07		
stocknod	vsec	+0.3144%	23.93 usd	24.05	+0.0750	12,611	24.16	23.75	23.86	39.93	23.74	5,235,947						
stockpickr	vsec	0.31%	$23.93 0.08 | 0.31%	24.05	0.08	12.61k	24.16	23.75	23.86	39.93	23.74							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	0.04%	23.86		+0.01													
streetinsider-com	vsec	0.29%	23.93	$24.05	+0.07	12,611	$24.16	$23.75	$23.86	$39.93	$23.74		5.54				$4.32	
thecramerreport	vsec		24.2485	23.82	+0.2085	3352	24.25	23.82										
thestree	vsec	0.31%	$23.93	24.05	0.08	12611	24.16	23.75	23.86	-39.93	23.74	5235947.0		1.25872166e8				
tickerspy	vsec	0.31%	$23.93	24.05	+0.07	12,611	24.16	23.75	23.86	39.93	23.74		5.5	124.9m	1.17%	$0.07		
tmx-quotemedia	vsec	0.31%	23.930	24.050	0.075	12,611	24.160	23.750	23.855	39.930	23.740	5,235,947	5.50	125,296,212	1.170	0.070 usd	4.32	
updown	vsec	0.29%	$23.93	$24.05	$0.07	11,932	$24.16	$23.75	$23.86	$39.93	$23.74	5.23b	5.52	$125m				
wallstreetsurvivor	vsec	0.31%	23.93	24.05	0.08	11,932	24.16	23.75		39.93	23.74		5.50	$125m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.31%	23.93	23.90	0.08	12,611	24.16	23.75	23.86	39.93	23.74		5.54	125.27m	1.20%	0.28	4.32	
ycharts-com	vsec	+0.02%	23.86		+0.01					39.93	23.74		5.52	124.07m	1.10%		4.32	
zacks	vsec	(0.34%)	23.93		0.08	vol.  12,611	24.16	23.75		39.93	23.74		5.51	124.90 m	1.01	0.24	4.33	
advfn	egy	3.49	6.52	6.33	0.22	473002	6.59	6.33										
barchart	egy	+3.49%	6.52	6.33	+0.22	473,002	6.59	6.33	6.30	8.40	5.07		8.46	$371.77 m			+0.74	
barrons	egy	3.49%	6.52	6.33	+0.22	464,579	6.59	6.33				57.04 million		$363.20 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	3.492%	6.520	6.330	0.220	473,002	6.590	6.330		8.40	5.07	57.017mil	8.811	371.752mil		0.001 rights redemption	0.740	
boston-com	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
bostonmerchant	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
business-insider	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
chron	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
cio-com	egy	+3.49%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258	8.811	372m				
cnn-money	egy	+3.49%	6.52	6.37	+0.22	464,579	6.59	6.33	6.30				8.8	$371.8m				
easystockalterts	egy	3.48%	6.52	6.33	+0.22	473002	6.59	6.33	6.30	8.40	5.07		8.81				0.74	
eresearch-fidelity-com	egy	3.49%	6.5200	6.3300	0.2200	473,002	6.5900	6.3300	6.3000	8.4000	5.0700	57,017,000	8.51	$359.21m				
finance-abc7-com	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
financial-content	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
finapps-forbes-com	egy	3.5%	$6.52	6.33	0.22	473,002	6.59	6.33	6.30	8.40	5.07	57 mil	8.8	372 mil	0.0	0.00	0.74	
finviz	egy	3.49%	6.52			473,002			6.30	-22.38%	28.60%	57.02m	8.81	371.77m			0.74	
fool	egy	+3.49%	$6.52	$6.33	0.22	473,002	$6.59	$6.33	$6.30	$8.40	$5.07		8.50	$371.75m				
foxbusiness	egy		$6.52		+0.22	473,002			$6.30									
google-finance	egy	(3.49%)	6.52	6.33	+0.22	473,002.00	6.59	6.33		8.40	5.07	57.02m	8.79	371.75m			0.74	
howthemarketworks	egy	3.492%	6.52	6.33	0.22	464,579	6.59	6.33	6.3									
hpcwire	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
insidestocks	egy	+3.49%	6.52	6.33	+0.22	464579	6.59	6.33					price earnings ratio: 8.81					
investopedia	egy	+3.49 %	$6.52	6.33	+0.22				6.30									
investorguide	egy	+3.49%	6.52	6.33	+0.22		6.59	6.33		8.40	5.07		8.63	371.8m			0.73	
marketintellisearch	egy	3.49 %	$6.52	$6.33	0.22	456.80k	$6.59	$6.33	$6.30			57.02m	8.51	0.36b	0.0 %		0.74	
marketwatch	egy	+3.49%	$6.51	open: 6.33	+0.22	12,423	$6.59	$6.33	$6.30	$8.40	$5.07		8.91	$363.20m			0.73	
minyanville	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
msn-money	egy	+3.49%	6.52	6.33	+0.22	473,002	6.59	6.33	6.30	8.40	5.07	57.02 mil	8.93	356.93 mil			0.74	
nasdaq-com	egy	3.49%	$ 6.52		0.22	473,002	$ 6.59	$ 6.33	$ 6.30	$ 8.40	$ 5.07	57,017,000	8.81	$ 371,750,840			$ 0.74	
optimum	egy	+3.49%	6.52 ( 4:15 pm edt)	6.33	+0.22	473,002	6.59	6.33	6.30	8.40	5.07	57.02m	8.8	371.8m			0.74	
paidcontent	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
pc-quote	egy	3.49%	6.52	6.33	0.22	473,002	6.59	6.33	6.3	8.40	5.07	55,093,113	8.63014	359,207,000		0.0010		
personal-wealth-biz	egy	+3.49%	6.52	6.33		473,002	6.59	6.33	6.30	8.40	5.07		8.63			0.00	0.73	
predictwallstreet	egy	+3.49%	6.52		+0.22	473,002												
raymond-james	egy	3.49	6.52	6.33	0.22	473,002	6.59	6.33	6.52	8.40	5.07		8.58				0.76	
renewable-energy-world	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
screamingmedia	egy	+3.49%	$	open: 6.33	+0.22	12,423	$6.59	$6.33	$6.30	$8.40	$5.07		8.91	$363.20m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	+3.49%	last trade: 6.52		change: 0.220								p/e ratio: 8.63					
smartmoney	egy	(3.49%)	6.52	$6.33	0.22	473,002	$6.59	$6.33	$6.30	$8.40	$5.07			359,200	0.00%	$0.00		
stocknod	egy	+3.492%	6.520 usd	6.330	+0.2200	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258						
stockpickr	egy	3.49%	$6.52 0.22 | 3.49%	6.33	0.22	473.00k	6.59	6.33	6.30	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	3.49%	6.52		+0.22													
streetinsider-com	egy	3.49%	6.52	$6.33	+0.22	473,002	$6.59	$6.33	$6.30	$8.40	$5.07		8.81				$0.74	
thecramerreport	egy		6.30	6.25	+0.04	439836	6.41	6.22										
thestree	egy	3.49%	$6.52	6.33	0.22	473002	6.59	6.33	6.3	-8.4	5.07	5.7017258e7		3.56928035e8				
tickerspy	egy	3.49%	$6.52	6.33	+0.22	473,002	6.59	6.33	6.30	8.40	5.07		8.6	359.2m	0.00%	$0.00		
tmx-quotemedia	egy	3.49%	6.520	6.330	0.220	473,002	6.590	6.330	6.300	8.400	5.070	57,017,258	8.50	371,752,522			0.74	
updown	egy	3.49%	$6.52	$6.33	$0.22	460,579	$6.59	$6.33	$6.30	$8.40	$5.07	57.01b	8.37	$359m				
wallstreetsurvivor	egy	3.49%	6.52	6.33	0.22	464,579	6.59	6.33		8.40	5.07		8.50	$359m			0.65	
yahoo-finance	egy	3.49%	6.52	6.33	0.22	473,002	6.59	6.33	6.30	8.40	5.07		8.93	371.75m			0.73	
ycharts-com	egy	+3.49%	6.52		+0.22					8.40	5.07		8.93	371.77m	0.00%		0.73	
zacks	egy	(3.49%)	6.52		0.22	vol.  473,002	6.59	6.33		8.40	5.07		8.51	359.21 m	0.00	0.00	.74	
advfn	trad	0.00	9.74		0.0													
barchart	trad	+0.10%	9.74	9.74	+0.01	322,100	9.75	9.73	9.73	9.91	5.22		0.00	$390.77 m			+0.25	
barrons	trad																	
bloomberg	trad																	
boston-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
bostonmerchant	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
business-insider	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
chron	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
cio-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397	38.96	391m				
cnn-money	trad																	
easystockalterts	trad	0.00%	9.74	0.26	+0.00	118350	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	7.02 %	$18.90	$17.94	1.24	4620.60k	$18.93	$17.88	$17.66						%			
marketwatch	trad	+2.13%	kr38.30	open: 36.90	+0.80	67,798	kr38.80	kr36.10	kr37.50	kr52.00	kr22.80			kr1.64b				
minyanville	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
msn-money	trad		9.74						9.74	9.91	5.22	40.14 mil	38.96	390.95 mil			0.24	
paidcontent	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
pc-quote	trad	0.00%	9.74	0	0.00	0	0	0	9.74	9.91	5.22	40,137,998	38.96	390,944,000				
personal-wealth-biz	trad					0												
predictwallstreet	trad	0.00%	9.74		0.00													
raymond-james	trad																	
renewable-energy-world	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
screamingmedia	trad	+2.13%	kr	open: 36.90	+0.80	67,798	kr38.80	kr36.10	kr37.50	kr52.00	kr22.80			kr1.64b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	%	$9.72	6.84		39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.26		118,350	$9.74	$9.74	$9.74	$9.91	$5.22		38.96				$0.25	
thecramerreport	trad		0.00															
thestree	trad	0.1%	$9.74	9.74	0.01	322172	9.75	9.73	9.73	-9.91	5.22	4.0138397e7		3.90947987e8				
tickerspy	trad	0.00%	$9.74	9.74	0.00	322,172	9.75	9.73	9.74	9.91	5.22		38.9		0.00%	$0.00		
tmx-quotemedia	trad																	
updown	trad	0.00%	$9.74		$0.00	0			$9.74	$9.91	$5.22	40.13b	39.38	$391m			0.25	
wallstreetsurvivor	trad	0.00%	9.74	9.74	0.00	322,172	9.75	9.73		9.91	5.22		39.00	$391m			0.28	
ycharts-com	trad	+0.00%	9.74		+0.00					9.91	5.22		40.58	390.77m	0.00%		0.24	
zacks	trad																	
advfn	cake	2.11	33.42	32.94	0.69	937725	33.74	32.93										
barchart	cake	+2.11%	33.42	32.94	+0.69	937,725	33.74	32.93	32.73	34.07	21.56		22.62	$2.00 b			+1.39	
barrons	cake	2.11%	33.42	32.94	+0.69	937,725	33.74	32.93				60.45 million		$1.93 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	2.108%	33.420	32.940	0.690	937,725	33.740	32.930		34.07	21.56	57.750mil	22.890	1,930.018mil			1.460	
boston-com	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
bostonmerchant	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
business-insider	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
chron	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
cio-com	cake	+2.11%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386	24.04	2b				
cnn-money	cake	+2.11%	33.42	32.94	+0.69	937,725	33.74	32.93	32.73				24.0	$1.9b				
easystockalterts	cake	2.09%	33.42	32.94	+0.69	937725	33.74	32.93	32.73	34.07	21.56		24.04				1.39	
eresearch-fidelity-com	cake	2.11%	33.4200	32.9400	0.6900	937,725	33.7400	32.9300	32.7300	34.0700	21.5600	57,750,000	23.55	$1.89b				
finance-abc7-com	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
financial-content	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
finapps-forbes-com	cake	2.1%	$33.42	32.94	0.69	937,725	33.74	32.93	32.73	34.07	21.56	58 mil	24.0	2 bil	0.0	0.00	1.39	
finviz	cake	2.11%	33.42			937,725			32.73	-1.91%	55.01%	57.75m	23.72	1.89b			1.38	
fool	cake	+2.11%	$33.42	$32.94	0.69	937,725	$33.74	$32.93	$32.73	$34.07	$21.56		23.80	$1.93b				
foxbusiness	cake		$33.42		+0.69	937,725			$32.73									
google-finance	cake	(2.11%)	33.42	32.94	+0.69	937,725.00	33.74	32.93		34.07	21.56	57.75m	24.17	1.93b			1.38	
howthemarketworks	cake	2.108%	33.42	32.94	0.69	925,692	33.74	32.93	32.73									
hpcwire	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
insidestocks	cake	+2.11%	33.42	32.94	+0.69	937725	33.74	32.93					price earnings ratio: 22.89					
investopedia	cake	+2.11 %	$33.42	32.94	+0.69				32.73									
investorguide	cake	+2.11%	33.42	32.98	+0.69		33.74	32.93		34.00	21.56		23.72	1.924b			1.38	
marketintellisearch	cake	2.11 %	$33.42	$32.98	0.69	918.10k	$33.74	$32.93	$32.73			57.75m	23.72	1.89b	0.0 %		1.38	
marketwatch	cake	+2.11%	$33.42	open: 32.94	+0.69	16,631	$33.74	$32.93	$32.73	$34.07	$21.56		24.21	$1.93b			1.38	
minyanville	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
msn-money	cake	+2.11%	33.42	32.94	+0.69	937,725	33.74	32.93	32.73	34.07	21.56	57.75 mil	24.22	1.91 bil			1.38	
nasdaq-com	cake	2.11%	$ 33.42	$ 32.94	0.69	937,725	$ 33.74	$ 32.93	$ 32.73	$ 34.07	$ 21.56	57,750,000	24.04	$ 1,930,005,000			$ 1.39	
optimum	cake	+2.11%	33.42 ( 4:30 pm edt)	32.94	+0.69	937,725	33.74	32.93	32.73	34.07	21.56	57.75m	24.0	1.9b			1.39	
paidcontent	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
pc-quote	cake	2.11%	33.42	32.94	0.69	937,725	33.74	32.93	32.73	34.07	21.56	56,557,675	23.71739	1,890,158,000				
personal-wealth-biz	cake	+2.11%	33.42	32.98		937,725	33.74	32.93	32.73	34.00	21.56		23.72			0.00	1.38	
predictwallstreet	cake	+2.11%	33.42		+0.69	937,725												
raymond-james	cake	2.11	33.42	32.94	0.69	937,725	33.74	32.93	33.42	34.07	21.56		23.54				1.42	
renewable-energy-world	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
screamingmedia	cake	+2.11%	$	open: 32.94	+0.69	16,631	$33.74	$32.93	$32.73	$34.07	$21.56		24.21	$1.93b			1.38	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	+2.11%	last trade: 33.42		change: 0.690								p/e ratio: 23.72					
smartmoney	cake	(2.11%)	33.42	$32.94	0.69	937,725	$33.74	$32.93	$32.73	$34.07	$21.56			1,890,200	0.00%	$0.00		
stocknod	cake	+2.108%	33.42 usd	32.94	+0.6900	937,725	33.74	32.93	32.73	34.07	21.56	57,750,386						
stockpickr	cake	2.11%	$33.42 0.69 | 2.11%	32.94	0.69	937.73k	33.74	32.93	32.73	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	2.17%	33.44		+0.71													
streetinsider-com	cake	2.11%	33.42	$32.94	+0.69	937,725	$33.74	$32.93	$32.73	$34.07	$21.56		24.04				$1.39	
thecramerreport	cake		32.73	32.92	-0.29	759705	33.36	32.70										
thestree	cake	2.11%	$33.42	32.94	0.69	937725	33.74	32.93	32.73	-34.07	21.56	5.7750386e7		1.906917746e9				
tickerspy	cake	2.11%	$33.42	32.94	+0.69	937,725	33.74	32.93	32.73	34.07	21.56		23.7	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	2.11%	33.420	32.940	0.690	937,725	33.740	32.930	32.730	34.070	21.560	57,750,386	23.50	1,930,017,900			1.39	
updown	cake	2.11%	$33.42	$32.94	$0.69	921,094	$33.74	$32.93	$32.73	$34.07	$21.56	57.75b	22.99	$1.89b				
wallstreetsurvivor	cake	2.11%	33.42	32.94	0.69	925,692	33.74	32.93		34.07	21.56		23.50	$2b			1.35	
yahoo-finance	cake	2.11%	33.42	32.98	0.69	937,725	33.74	32.93	32.73	34.07	21.56		24.22	1.92b			1.38	
ycharts-com	cake	+2.17%	33.44		+0.71					34.00	21.56		24.23	2.00b	0.00%		1.38	
zacks	cake	(2.11%)	33.42		0.69	vol.  937,725	33.74	32.93		34.07	21.56		22.42	1.89 b	0.00	0.00	1.46	
advfn	wrc	2.48	54.06	53.16	1.31	1628925	54.27	53.05										
barchart	wrc	+2.48%	54.06	53.16	+1.31	1,628,925	54.27	53.05	52.75	65.01	35.67		14.95	$2.36 b			+2.94	
barrons	wrc	2.48%	54.06	53.16	+1.31	1.622m	54.27	53.05				45.76 million		$2.47 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	2.483%	54.060	53.160	1.310	1,628,925	54.270	53.050		65.01	35.67	43.997mil	15.058	2,378.461mil			3.590	
boston-com	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
bostonmerchant	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
business-insider	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
chron	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
cio-com	wrc	+2.48%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683	17.22	2b				
cnn-money	wrc	+2.48%	54.06	53.16	+1.31	1,611,076	54.27	53.05	52.75				17.2	$2.4b				
easystockalterts	wrc	2.46%	54.06	53.16	+1.31	1628925	54.27	53.05	52.75	65.01	35.67		17.22				3.14	
eresearch-fidelity-com	wrc	2.48%	54.0600	53.1600	1.3100	1,628,925	54.2700	53.0500	52.7500	65.0100	35.6700	43,997,000	16.80	$2.32b				
finance-abc7-com	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
finance-abc7chicago-com	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
financial-content	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
finapps-forbes-com	wrc	2.5%	$54.06	53.16	1.31	1,628,925	54.27	53.05	52.75	65.01	35.67	44 mil	18.4	2 bil	0.0	0.00	2.94	
finviz	wrc	2.48%	54.06			1,628,925			52.75	-16.84%	51.56%	44.00m	16.80	2.32b			3.14	
fool	wrc	+2.48%	$54.06	$53.16	1.31	1,621,609	$54.27	$53.05	$52.75	$65.01	$35.67		18.10	$2.38b				
foxbusiness	wrc		$54.06		+1.31	1,628,925			$52.75									
google-finance	wrc	(2.48%)	54.06	53.16	+1.31	1.63m	54.27	53.05		65.01	35.67	44.00m	17.20	2.38b			3.14	
howthemarketworks	wrc	2.483%	54.06	53.16	1.31	1,621,609	54.27	53.05	52.75									
hpcwire	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
insidestocks	wrc	+2.48%	54.06	53.16	+1.31	1621609	54.27	53.05					price earnings ratio: 15.06					
investopedia	wrc	+2.48 %	$54.06	53.16	+1.31				52.75									
investorguide	wrc	+2.48%	54.06	53.16	+1.31		54.27	53.05		65.01	34.59		18.03	2.378b			2.925	
marketintellisearch	wrc	2.48 %	$54.06	$53.16	1.31	1626.20k	$54.27	$53.05	$52.75			44.00m	16.80	2.32b	0.0 %		3.14	
marketwatch	wrc	+2.48%	$54.06	open: 53.16	+1.31	17,849	$54.27	$53.05	$52.75	$65.01	$35.67		16.89	$2.47b			3.20	
minyanville	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
msn-money	wrc	+2.48%	54.06	53.16	+1.31	1.63 mil	54.27	53.05	52.75	65.01	35.67	44.00 mil	17.22	2.34 bil			2.94	
nasdaq-com	wrc	2.48%	$ 54.06		1.31	1,628,925	$ 54.27	$ 53.05	$ 52.75	$ 65.01	$ 35.67	43,997,000	18.39	$ 2,378,477,820			$ 2.94	
optimum	wrc	+2.48%	54.06 ( 4:15 pm edt)	53.16	+1.31	1,628,925	54.27	53.05	52.75	65.01	35.67	44.00m	17.2	2.4b			3.14	
paidcontent	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
pc-quote	wrc	2.48%	54.06	53.16	1.31	1,628,925	54.27	53.05	52.75	65.01	35.67	42,930,851	16.79936	2,320,842,000				
personal-wealth-biz	wrc	+2.48%	54.06	53.16		1,628,925	54.27	53.05	52.75	65.01	34.59		18.03			0.00	2.925	
predictwallstreet	wrc	+2.48%	54.06		+1.31	1,628,925												
raymond-james	wrc	2.48	54.06	53.16	1.31	1,628,925	54.27	53.05	54.06	65.01	35.67		16.84				3.21	
renewable-energy-world	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
screamingmedia	wrc	+2.48%	$	open: 53.16	+1.31	17,849	$54.27	$53.05	$52.75	$65.01	$35.67		16.89	$2.47b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	+2.48%	last trade: 54.06		change: 1.310								p/e ratio: 18.03					
smartmoney	wrc	(2.48%)	54.06	$53.16	1.31	1,628,925	$54.27	$53.05	$52.75	$65.01	$35.67			2,320,800	0.00%	$0.00		
stocknod	wrc	+2.483%	54.06 usd	53.16	+1.310	1,628,925	54.27	53.05	52.75	65.01	35.67	43,996,683						
stockpickr	wrc	2.48%	$54.06 1.31 | 2.48%	53.16	1.31	1.63m	54.27	53.05	52.75	65.01	35.67							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	2.41%	54.02		+1.27													
streetinsider-com	wrc	2.48%	54.06	$53.16	+1.31	1,628,925	$54.27	$53.05	$52.75	$65.01	$35.67		17.22				$3.14	
thecramerreport	wrc		52.75	52.84	-0.47	1492045	53.90	52.54										
thestree	wrc	2.48%	$54.06	53.16	1.31	1628925	54.27	53.05	52.75	-65.01	35.67	4.3996683e7		2.341503469e9				
tickerspy	wrc	2.48%	$54.06	53.16	+1.31	1,628,925	54.27	53.05	52.75	65.01	35.67		16.8	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	2.48%	54.060	53.160	1.310	1,628,925	54.270	53.050	52.750	65.010	35.670	43,996,683	17.90	2,378,460,683			2.94	
updown	wrc	2.48%	$54.06	$53.16	$1.31	1,611,076	$54.27	$53.05	$52.75	$65.01	$35.67	43.99b	17.36	$2.32b				
wallstreetsurvivor	wrc	2.48%	54.06	53.16	1.31	1,621,609	54.27	53.05		65.01	39.81		17.90	$2b			2.99	
yahoo-finance	wrc	2.48%	54.06	53.16	1.31	1,628,925	54.27	53.05	52.75	65.01	35.67		18.48	2.38b			2.93	
ycharts-com	wrc	+2.41%	54.02		+1.27					65.01	35.67		18.37	2.36b	0.00%		2.94	
zacks	wrc	(2.48%)	54.06		1.31	vol.  1,628,925	54.27	53.05		65.01	35.67		14.82	2.32 b	0.00	0.00	3.56	
advfn	wri	-0.99	25.92	26.31	-0.26	632421	26.35	25.92										
barchart	wri	-0.99%	25.92	26.31	-0.26	632,421	26.35	25.92	26.18	26.67	18.31		15.34	$3.13 b	4.22%	$1.10	+0.06	
barrons	wri	0.99%	25.92	26.31	-0.26	628,051	26.35	25.92				120.78 million		$3.21 billion	4.24%	$0.28		
bloomberg	wri	-0.993%	25.920	26.310	-0.260	632,421	26.350	25.920		26.95	19.14	120.747mil	78.546	3,129.762mil	4.128	0.275 regular cash	0.330	
boston-com	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
bostonmerchant	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
business-insider	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
chron	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
cio-com	wri	-0.99%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998	432.00	3b	4.1	1.1		
cnn-money	wri	-0.99%	25.92	26.31	-0.26	632,421	26.35	25.92	26.18				432.0	$3.1b	4.24%			
easystockalterts	wri	-0.99%	25.92	26.31	-0.26	632421	26.35	25.92	26.18	26.95	19.14		432.00				0.06	
eresearch-fidelity-com	wri	-0.99%	25.9200	26.3100	-0.2600	632,421	26.3500	25.9200	26.1800	26.9500	19.1400	120,747,000	436.33	$3.16b	4.09%	$0.275000		
finance-abc7-com	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
financial-content	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
finapps-forbes-com	wri	-1.0%	$25.92	26.31	-0.26	632,421	26.35	25.92	26.18	26.95	19.14	121 mil	432.0	3 bil	4.2	1.10	0.06	
finviz	wri	-0.99%	25.92			632,421			26.18	-2.83%	41.56%	123.65m	324.00	3.21b		1.10	0.08	
fool	wri	-0.99%	$25.92	$26.31	-0.26	628,051	$26.35	$25.92	$26.18	$26.95	$19.14		434.50	$3.13b	5.30%	1.10		
foxbusiness	wri		$25.92		-0.26	632,421			$26.18									
google-finance	wri	(-0.99%)	25.92	26.31	-0.26	632,421.00	26.35	25.92		26.95	19.14	123.54m	310.34	3.20b	4.24	0.28	0.08	
howthemarketworks	wri	-0.993%	25.92	26.31	-0.26	628,821	26.35	25.92	26.18									
hpcwire	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
insidestocks	wri	-0.99%	25.92	26.31	-0.26	632421	26.35	25.92					price earnings ratio: 16.51					
investopedia	wri	-0.99 %	$25.92	26.31	-0.26				26.18									
investorguide	wri	-0.99%	25.92	26.31	-0.26		26.35	25.92		26.95	19.14		429.18	3.130b			0.061	
marketintellisearch	wri	-0.99 %	$25.92	$26.31	-0.26	523.80k	$26.35	$25.92	$26.18			123.65m	327.25	3.24b	4.2 %		0.08	
marketwatch	wri	-0.99%	$25.92	open: 26.31	-0.26	7,041	$26.35	$25.92	$26.18	$26.95	$19.14		527.90	$3.21b	4.24%	0.28	0.05	
minyanville	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
msn-money	wri	-0.99%	25.92	26.31	-0.26	632,421	26.35	25.92	26.18	26.95	19.14	123.65 mil	432.00	3.22 bil	4.22%	1.10	0.09	
nasdaq-com	wri	0.99%	$ 25.92		0.26	632,421	$ 26.35	$ 25.92	$ 26.18	$ 26.95	$ 19.14	120,747,000	432	$ 3,129,762,240	4.2 %	$1.100000	$ 0.06	
optimum	wri	-0.99%	25.92 ( 4:15 pm edt)	26.31	-0.26	632,421	26.35	25.92	26.18	26.95	19.14	120.75m	432.0	3.1b	4.24	1.10	0.06	
paidcontent	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
pc-quote	wri	-0.99%	25.92	26.31	-0.26	632,421	26.35	25.92	26.18	26.95	19.14	121,958,198	436.33334	3,161,157,000		0.275		
personal-wealth-biz	wri	-0.99%	25.92	26.31	-0.26	632,421	26.35	25.92	26.18	26.95	19.14		429.18		4.09	1.07	0.061	
predictwallstreet	wri	-0.99%	25.92		-0.26	632,421												
raymond-james	wri	-0.99	25.92	26.31	-0.26	632,421	26.35	25.92	25.92	26.95	19.14		432.00				0.06	
renewable-energy-world	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
screamingmedia	wri	-0.99%	$	open: 26.31	-0.26	7,041	$26.35	$25.92	$26.18	$26.95	$19.14		527.90	$3.21b	4.24%	0.28	0.05	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	-0.99%	last trade: 25.92		change: -0.260								p/e ratio: 429.18					
smartmoney	wri	(-0.99%)	25.92	$26.31	-0.26	632,421	$26.35	$25.92	$26.18	$26.95	$19.14			3,161,200	4.20%	$0.28		
stocknod	wri	-0.9931%	25.92 usd	26.31	-0.2600	632,421	26.35	25.92	26.18	26.95	19.14	120,746,998						
stockpickr	wri	-0.99%	$25.92 -0.26 | -0.99%	26.31	-0.26	632.42k	26.35	25.92	26.18	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	-0.99%	25.92		-0.26													
streetinsider-com	wri	0.99%	25.92	$26.31	-0.26	632,421	$26.35	$25.92	$26.18	$26.95	$19.14		432.00				$0.06	
thecramerreport	wri		26.18	25.97	+0.11	652783	26.51	25.92										
thestree	wri	-0.99%	$25.92	26.31	-0.26	632421	26.35	25.92	26.18	-26.95	19.14	1.20746998e8		3.147874238e9				
tickerspy	wri	-0.99%	$25.92	26.31	-0.26	632,421	26.35	25.92	26.18	26.95	19.14		436.3	3.1b	4.20%	$0.28		
tmx-quotemedia	wri	-0.99%	25.920	26.310	-0.260	632,421	26.350	25.920	26.180	26.950	19.140	120,746,998	436.30	3,129,762,188	4.244	0.275 usd	0.06	
updown	wri	-0.99%	$25.92	$26.31	-$0.26	624,610	$26.35	$25.92	$26.18	$26.95	$19.14	120.74b	407.13	$3.16b				
wallstreetsurvivor	wri	-0.99%	25.92	26.31	-0.26	628,821	26.35	25.92		26.95	19.14		436.30	$3b	4.20%	1.04 -	0.09	
yahoo-finance	wri	0.99%	25.92	26.31	0.26	632,421	26.35	25.92	26.18	26.95	19.14		424.92	3.13b	4.20%	1.10	0.06	
ycharts-com	wri	-0.99%	25.92		-0.26					26.95	19.14		370.29	3.13b	4.65%		0.07	
zacks	wri	(-0.99%)	25.92		-0.26	vol.  632,421	26.35	25.92		26.95	19.14		15.4	3.16 b	4.20	1.10	1.7	
advfn	fbnc	1.16	11.32	11.29	0.13	17579	11.34	10.98										
barchart	fbnc	+1.16%	11.32	11.29	+0.13	20,879	11.34	10.98	11.19	16.66	9.75		23.68	$190.40 m	2.88%	$0.32	+0.47	
barrons	fbnc	1.16%	11.32	11.29	+0.13	15,095	11.34	10.98				16.79 million		$192.84 million	2.83%	$0.08		
bloomberg	fbnc	1.162%	11.320	11.290	0.130	17,579	11.340	10.980		16.90	9.82	16.836mil	161.714	190.582mil	2.827	0.080 regular cash	0.070	
boston-com	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
bostonmerchant	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
business-insider	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
chron	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
cio-com	fbnc	+1.16%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889	24.09	191m	2.8	0.32		
cnn-money	fbnc	+1.07%today&rsquo;s change	11.31data as of 3:59pm et	11.29	+0.12	11,895	11.34	10.98	11.19				24.1	$190.4m	2.83%			
easystockalterts	fbnc	1.15%	11.32	11.29	+0.13	17579	11.34	10.98	11.19	16.90	9.82		24.09				0.47	
eresearch-fidelity-com	fbnc	1.16%	11.3200	11.2900	0.1300	17,579	11.3400	10.9800	11.1900	16.9000	9.8200	16,836,000	23.81	$188.39m	2.86%	$0.080000		
finance-abc7-com	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
financial-content	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	1.2%	$11.32	11.29	0.13	17,579	11.34	10.98	11.19	16.90	9.82	17 mil	24.1	191 mil	2.8	0.32	0.47	
finviz	fbnc	1.16%	11.32			17,579			11.19	-32.05%	16.20%	16.84m	24.33	188.44m		0.32	0.46	
fool	fbnc	+1.16%	$11.32	$11.29	0.13	15,095	$11.34	$10.98	$11.19	$16.90	$9.82		23.70	$190.58m	2.10%	0.32		
foxbusiness	fbnc		$11.32		+0.13	17,579			$11.19									
google-finance	fbnc	(1.16%)	11.32	11.29	+0.13	17,579.00	11.35	10.98		16.90	9.82	16.84m	24.40	190.58m	2.83	0.08	0.46	
howthemarketworks	fbnc	1.162%	11.32	11.29	0.13	17,579	11.34	10.98	11.19									
hpcwire	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
insidestocks	fbnc	+1.16%	11.32	11.29	+0.13	14795	11.34	10.98										
investopedia	fbnc	+1.16 %	$11.32	11.29	+0.13				11.19									
investorguide	fbnc	+1.16%	11.32	11.29	+0.13		11.34	10.98		16.90	9.82		23.76	190.6m			0.471	
marketintellisearch	fbnc	1.16 %	$11.32	$11.29	0.13	18.10k	$11.34	$10.98	$11.19			16.84m	24.33	0.19b	2.86 %		0.46	
marketwatch	fbnc	+1.16%	$11.32	open: 11.29	+0.13	2,484	$11.34	$10.98	$11.19	$16.90	$9.82		24.45	$192.84m	2.83%	0.08	0.46	
minyanville	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
msn-money	fbnc	+1.16%	11.32	11.29	+0.13	17,579	11.34	10.98	11.19	16.90	9.82	16.84 mil	24.09	187.38 mil	2.88%	0.32	0.46	
nasdaq-com	fbnc	1.16%	$ 11.32	$ 11.29	0.13	17,579	$ 11.34	$ 10.98	$ 11.19	$ 16.90	$ 9.82	16,836,000	24.09	$ 190,583,520	2.86 %	$0.320000	$ 0.47	
optimum	fbnc	+1.16%	11.32 ( 4:00 pm edt)	11.29	+0.13	15,095	11.34	10.98	11.19	16.90	9.82	16.84m	24.1	190.6m	2.83	0.32	0.47	
paidcontent	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
pc-quote	fbnc	1.16%	11.32	11.29	0.13	17,579	11.34	10.98	11.19	16.90	9.82	16,642,650	23.80851	188,395,000		0.08		
personal-wealth-biz	fbnc	+1.16%	11.32	11.29		17,579	11.34	10.98	11.19	16.90	9.82		23.76		2.86	0.32	0.471	
predictwallstreet	fbnc	+1.16%	11.32		+0.13	17,579												
raymond-james	fbnc	1.16	11.32	11.29	0.13	17,579	11.34	10.98	11.32	16.90	9.82		24.09				0.47	
renewable-energy-world	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
screamingmedia	fbnc	+1.16%	$	open: 11.29	+0.13	2,484	$11.34	$10.98	$11.19	$16.90	$9.82		24.45	$192.84m	2.83%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	+1.16%	last trade: 11.32		change: 0.130								p/e ratio: 23.76					
smartmoney	fbnc	(1.16%)	11.32	$11.29	0.13	17,579	$11.34	$10.98	$11.19	$16.90	$9.82			188,400	2.86%	$0.08		
stocknod	fbnc	+1.162%	11.32 usd	11.29	+0.1300	17,579	11.34	10.98	11.19	16.90	9.820	16,835,889						
stockpickr	fbnc	1.16%	$11.32 0.13 | 1.16%	11.29	0.13	15.10k	11.34	10.98	11.19	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	1.34%	11.34		+0.15													
streetinsider-com	fbnc	1.16%	11.32	$11.29	+0.13	15,095	$11.34	$10.98	$11.19	$16.90	$9.82		24.09				$0.47	
thecramerreport	fbnc		11.19	11.12	+0.06	17887	11.47	11.0726										
thestree	fbnc	1.16%	$11.32	11.29	0.13	15095	11.34	10.98	11.19	-16.9	9.82	1.6835889e7		1.87383445e8				
tickerspy	fbnc	1.16%	$11.32	11.29	+0.13	15,095	11.34	10.98	11.19	16.90	9.82		23.8	188.2m	2.86%	$0.08		
tmx-quotemedia	fbnc	1.16%	11.320	11.290	0.130	17,579	11.340	10.980	11.190	16.900	9.820	16,835,889	23.80	190,582,263	2.860	0.080 usd	0.47	
updown	fbnc	1.16%	$11.32	$11.29	$0.13	15,095	$11.34	$10.98	$11.19	$16.90	$9.82	16.83b	24.09	$188m				
wallstreetsurvivor	fbnc	1.16%	11.32	11.29	0.13	17,579	11.34	10.98		16.89	9.82		23.80	$188m	2.90%	0.32 -	0.35	
yahoo-finance	fbnc	1.16%	11.32	11.29	0.13	17,579	11.34	10.98	11.19	16.90	9.82		24.03	190.57m	2.90%	0.32	0.47	
ycharts-com	fbnc	+1.34%	11.34		+0.15					16.90	9.82		24.13	190.74m	2.96%		0.47	
zacks	fbnc	(1.16%)	11.32		0.13	vol.  17,579	11.34	10.98		16.90	9.82		23.81	188.40 m	2.86	0.32	.47	
advfn	kalu	3.24	54.83	53.34	1.72	200407	54.89	52.8										
barchart	kalu	+3.24%	54.83	53.34	+1.72	200,407	54.89	52.80	53.11	55.76	34.99		36.88	$1.05 b	1.81%	$0.96	+0.87	
barrons	kalu	3.24%	54.83	53.34	+1.72	200,407	54.89	52.80				19.38 million		$1.05 billion	1.75%	$0.24		
bloomberg	kalu	3.239%	54.830	53.340	1.720	200,407	54.890	52.800		55.76	35.54	19.269mil	66.866	1,056.508mil	1.751	0.240 regular cash	0.820	
boston-com	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
bostonmerchant	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
business-insider	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
chron	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
cio-com	kalu	+3.24%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791	63.02	1b	1.8	0.96		
cnn-money	kalu	+3.24%	54.83	53.34	+1.72	200,407	54.89	52.80	53.11				63.0	$1.1b	1.75%			
easystockalterts	kalu	3.22%	54.83	53.34	+1.72	200407	54.89	52.80	53.11	55.76	35.54		63.02				0.87	
eresearch-fidelity-com	kalu	3.24%	54.8300	53.3400	1.7200	200,407	54.8900	52.8000	53.1100	55.7600	35.5400	19,269,000	61.05	$1.02b	1.81%	$0.240000		
finance-abc7-com	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
finance-abc7chicago-com	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
financial-content	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
finapps-forbes-com	kalu	3.2%	$54.83	53.34	1.72	200,407	54.89	52.80	53.11	55.76	35.54	19 mil	63.0	1 bil	1.8	0.96	0.87	
finviz	kalu	3.24%	54.83			200,407			53.11	-1.67%	56.74%	19.27m	62.31	1.06b		0.96	0.88	
fool	kalu	+3.24%	$54.83	$53.34	1.72	200,407	$54.89	$52.80	$53.11	$55.76	$35.54		61.00	$1.06b	2.60%	0.96		
foxbusiness	kalu		$54.83		+1.72	200,407			$53.11									
google-finance	kalu	(3.24%)	54.83	53.34	+1.72	200,407.00	54.89	52.80		55.76	35.54	19.27m	62.58	1.06b	1.75	0.24	0.88	
howthemarketworks	kalu	3.239%	54.83	53.34	1.72	197,635	54.89	52.8	53.11									
hpcwire	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
insidestocks	kalu	+3.24%	54.83	53.34	+1.72	200400	54.89	52.80					price earnings ratio: 27.83					
investopedia	kalu	+3.24 %	$54.83	53.34	+1.72				53.11									
investorguide	kalu	+3.24%	54.83	53.54	+1.72		54.89	52.80		53.65	33.80		62.19	1.041b			0.854	
marketintellisearch	kalu	3.24 %	$54.83	$53.54	1.72	190.40k	$54.89	$53.34	$53.11			19.27m	60.35	1.02b	1.81 %		0.88	
marketwatch	kalu	+3.24%	$54.83	open: 53.34	+1.72	9,072	$54.89	$52.80	$53.11	$55.76	$35.54		62.97	$1.05b	1.75%	0.24	0.87	
minyanville	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
msn-money	kalu	+3.24%	54.83	53.34	+1.72	200,407	54.89	52.80	53.11	55.76	35.54	19.27 mil	63.02	1.02 bil	1.81%	0.96	0.88	
nasdaq-com	kalu	3.24%	$ 54.83	$ 53.34	1.72	200,407	$ 54.89	$ 52.80	$ 53.11	$ 55.76	$ 35.54	19,269,000	63.02	$ 1,056,519,270	1.81 %	$0.960000	$ 0.87	
optimum	kalu	+3.24%	54.83 ( 4:30 pm edt)	53.34	+1.72	200,407	54.89	52.80	53.11	55.76	35.54	19.27m	63.0	1.1b	1.75	0.96	0.87	
paidcontent	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
pc-quote	kalu	3.24%	54.83	53.34	1.72	200,407	54.89	52.8	53.11	55.76	35.54	18,664,538	61.04598	1,023,377,000		0.24		
personal-wealth-biz	kalu	+3.24%	54.83	53.54		200,407	54.89	52.80	53.11	53.65	33.80		62.19		1.81	0.96	0.854	
predictwallstreet	kalu	+3.24%	54.83		+1.72	200,407												
raymond-james	kalu	3.24	54.83	53.34	1.72	200,407	54.89	52.80	54.83	55.76	35.54		63.02				0.87	
renewable-energy-world	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
screamingmedia	kalu	+3.24%	$	open: 53.34	+1.72	9,072	$54.89	$52.80	$53.11	$55.76	$35.54		62.97	$1.05b	1.75%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	+3.24%	last trade: 54.83		change: 1.720								p/e ratio: 62.19					
smartmoney	kalu	(3.24%)	54.83	$53.34	1.72	200,407	$54.89	$52.80	$53.11	$55.76	$35.54			1,023,400	1.81%	$0.24		
stocknod	kalu	+3.239%	54.83 usd	53.34	+1.720	200,407	54.89	52.80	53.11	55.76	35.54	19,268,791						
stockpickr	kalu	3.24%	$54.83 1.72 | 3.24%	53.34	1.72	200.41k	54.89	52.80	53.11	55.76	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	3.29%	54.86		+1.75													
streetinsider-com	kalu	3.24%	54.83	$53.34	+1.72	200,407	$54.89	$52.80	$53.11	$55.76	$35.54		63.02				$0.87	
thecramerreport	kalu		53.11	53.53	+0.01	104544	53.98	52.6205										
thestree	kalu	3.24%	$54.83	53.34	1.72	200407	54.89	52.8	53.11	-55.76	35.54	1.9268791e7		1.023172802e9				
tickerspy	kalu	3.24%	$54.83	53.34	+1.72	200,407	54.89	52.80	53.11	55.76	35.54		61.0	1.0b	1.81%	$0.24		
tmx-quotemedia	kalu	3.24%	54.830	53.340	1.720	200,407	54.890	52.800	53.110	55.760	35.540	19,268,791	61.00	1,056,507,811	1.751	0.240 usd	0.87	
updown	kalu	3.24%	$54.83	$53.34	$1.72	191,335	$54.89	$52.80	$53.11	$55.76	$35.54	19.26b	61.14	$1.02b				
wallstreetsurvivor	kalu	3.24%	54.83	53.34	1.72	197,635	54.89	52.80		55.76	35.54		61.00	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	3.24%	54.83	53.54	1.72	200,407	54.89	52.80	53.11	55.76	35.54		64.20	1.04b	1.80%	0.96	0.85	
ycharts-com	kalu	+3.30%	54.86		+1.75					55.76	35.54		63.06	1.05b	1.84%		0.87	
zacks	kalu	(3.24%)	54.83		1.72	vol.  200,407	54.89	52.80		55.76	35.54		36.88	1.02 b	1.81	0.96	1.44	
advfn	trak	1.25	23.47	23.38	0.29	149746	23.59	23.16										
barchart	trak	+1.25%	23.47	23.38	+0.29	149,746	23.59	23.16	23.18	26.80	14.40		40.45	$958.98 m			-0.03	
barrons	trak			23.38		149,746	23.59	23.16				40.32 million		$991.28 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	1.251%	23.470	23.380	0.290	149,746	23.590	23.160		26.80	14.40	41.115mil	180.538	964.964mil			0.130	
boston-com	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
bostonmerchant	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
business-insider	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
chron	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
cio-com	trak	+1.25%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789		965m				
cnn-money	trak	+1.25%	23.47	23.38	+0.29	149,746	23.59	23.16	23.18				nm	$965.0m				
easystockalterts	trak	1.24%	23.47	23.38	+0.29	149746	23.59	23.16	23.18	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	1.25%	23.4700	23.3800	0.2900	149,746	23.5900	23.1600	23.1800	26.8000	14.4000	41,115,000	nm	$953.05m				
finance-abc7-com	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
financial-content	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
finapps-forbes-com	trak	1.2%	$23.47	23.38	0.29	149,746	23.59	23.16	23.18	26.80	14.40	41 mil		965 mil	0.0	0.00	-0.03	
finviz	trak	1.25%	23.47			149,746			23.18	-12.43%	62.99%	41.11m		964.85m			-0.04	
fool	trak	+1.25%	$23.47	$23.38	0.29	142,707	$23.59	$23.16	$23.18	$26.80	$14.40		0.00	$964.96m				
foxbusiness	trak		$23.47		+0.29	149,746			$23.18									
google-finance	trak	(1.25%)	23.47	23.38	+0.29	149,746.00	23.59	23.16		26.80	14.40	41.11m		964.96m			-0.04	
howthemarketworks	trak	1.251%	23.47	23.38	0.29	149,546	23.59	23.16	23.18									
hpcwire	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
insidestocks	trak	+1.25%	23.47	23.38	+0.29	149700	23.59	23.16					price earnings ratio: 35.56					
investopedia	trak	+1.25 %	$23.47	23.38	+0.29				23.18									
investorguide	trak	+1.25%	23.47	23.30	+0.29		23.59	23.16		26.80	14.40			964.9m			-0.014	
marketintellisearch	trak	1.25 %	$23.47	$23.30	0.29	142.00k	$23.59	$23.16	$23.18			41.11m	0.00	0.95b	0.0 %		-0.04	
marketwatch	trak	+1.25%	$23.47	open: 23.38	+0.29	0	$23.59	$23.16	$23.18	$26.80	$14.40			$991.28m				
minyanville	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
msn-money	trak	+1.25%	23.47	23.38	+0.29	149,746	23.59	23.16	23.18	26.80	14.40	41.11 mil	-586.75	964.55 mil			-0.04	
nasdaq-com	trak	1.25%	$ 23.47	$ 23.38	0.29	149,746	$ 23.59	$ 23.16	$ 23.18	$ 26.80	$ 14.40	41,115,000		$ 964,969,050			$ -0.03	
optimum	trak	+1.25%	23.47 ( 4:30 pm edt)	23.38	+0.29	149,746	23.59	23.16	23.18	26.80	14.40	41.11m		965.0m			-0.04	
paidcontent	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
pc-quote	trak	1.25%	23.47	23.38	0.29	149,746	23.59	23.16	23.18	26.80	14.40	40,606,975	-579.5	953,046,000				
personal-wealth-biz	trak	+1.25%	23.47	23.30		149,746	23.59	23.16	23.18	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	+1.25%	23.47		+0.29	149,746												
raymond-james	trak	1.25	23.47	23.38	0.29	149,746	23.59	23.16	23.47	26.80	14.40						-0.01	
renewable-energy-world	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
screamingmedia	trak	+1.25%	$	open: 23.38	+0.29	0	$23.59	$23.16	$23.18	$26.80	$14.40			$991.28m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	+1.25%	last trade: 23.47		change: 0.290													
smartmoney	trak	(1.25%)	23.47	$23.38	0.29	149,746	$23.59	$23.16	$23.18	$26.80	$14.40			953,000	0.00%	$0.00		
stocknod	trak	+1.251%	23.47 usd	23.38	+0.2900	149,746	23.59	23.16	23.18	26.80	14.40	41,114,789						
stockpickr	trak	1.25%	$23.47 0.29 | 1.25%	23.38	0.29	149.75k	23.59	23.16	23.18	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	1.25%	23.47		+0.29													
streetinsider-com	trak	1.25%	23.47	$23.38	+0.29	149,746	$23.59	$23.16	$23.18	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.18	23.41	-0.28	101233	23.56	23.16										
thestree	trak	1.25%	$23.47	23.38	0.29	149746	23.59	23.16	23.18	-26.8	14.4	4.1114789e7		9.6455295e8				
tickerspy	trak	1.25%	$23.47	23.38	+0.29	149,746	23.59	23.16	23.18	26.80	14.40		-579.5	952.8m	0.00%	$0.00		
tmx-quotemedia	trak	1.25%	23.470	23.380	0.290	149,746	23.590	23.160	23.180	26.800	14.400	41,114,789		964,964,098			-0.04	
updown	trak	1.25%	$23.47	$23.38	$0.29	142,707	$23.59	$23.16	$23.18	$26.80	$14.40	41.11b		$953m				
wallstreetsurvivor	trak	1.25%	23.47	23.38	0.29	149,546	23.59	23.16		26.80	14.40			$953m			-0.69	
yahoo-finance	trak	1.25%	23.47	23.30	0.29	149,746	23.59	23.16	23.18	26.80	14.40			964.95m			-0.01	
ycharts-com	trak	+1.25%	23.47		+0.29					26.80	14.40			958.98m	0.00%		-0.04	
zacks	trak	(1.25%)	23.47		0.29	vol.  149,746	23.59	23.16		26.80	14.40		39.97	953.05 m	0.00	0.00	.58	
advfn	osur	2.52	9.75	9.55	0.24	138456	9.94	9.5										
barchart	osur	+2.52%	9.75	9.55	+0.24	138,456	9.94	9.50	9.51	10.10	3.18		0.00	$454.64 m			-0.08	
barrons	osur	2.52%	9.75	9.55	+0.24	138,456	9.94	9.50				46.19 million		$463.61 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	2.524%	9.750	9.550	0.240	138,456	9.940	9.500		10.10	3.18	46.688mil		455.211mil			-0.080	
boston-com	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
bostonmerchant	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
business-insider	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
chron	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
cio-com	osur	+2.52%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307		455m				
cnn-money	osur	+2.52%	9.75	9.55	+0.24	138,456	9.94	9.50	9.51				nm	$455.2m				
easystockalterts	osur	2.51%	9.75	9.55	+0.24	138456	9.94	9.50	9.51	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	2.52%	9.7500	9.5500	0.2400	138,456	9.9400	9.5000	9.5100	10.1000	3.1800	46,688,000	nm	$444.00m				
finance-abc7-com	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
financial-content	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
finapps-forbes-com	osur	2.5%	$9.75	9.55	0.24	138,456	9.94	9.50	9.51	10.10	3.18	47 mil		455 mil	0.0	0.00	-0.08	
finviz	osur	2.52%	9.75			138,456			9.51	-3.47%	206.60%	46.69m		455.23m			-0.08	
fool	osur	+2.52%	$9.75	$9.55	0.24	138,456	$9.94	$9.50	$9.51	$10.10	$3.18		0.00	$455.21m				
foxbusiness	osur		$9.75		+0.24	138,456			$9.51									
google-finance	osur	(2.52%)	9.75	9.55	+0.24	138,456.00	9.94	9.50		10.10	3.18	46.69m		455.21m			-0.08	
howthemarketworks	osur	2.524%	9.75	9.55	0.24	130,715	9.94	9.5	9.51									
hpcwire	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
insidestocks	osur	+2.52%	9.75	9.55	+0.24	138456	9.94	9.50										
investopedia	osur	+2.52 %	$9.75	9.55	+0.24				9.51									
investorguide	osur	+2.52%	9.75	9.55	+0.24		9.94	9.50		9.00	3.18			455.2m			-0.084	
marketintellisearch	osur	2.52 %	$9.75	$9.55	0.24	129.00k	$9.94	$9.55	$9.51			46.69m	0.00	0.44b	0.0 %		-0.08	
marketwatch	osur	+2.52%	$9.75	open: 9.55	+0.24	8,241	$9.94	$9.50	$9.51	$10.10	$3.18			$463.61m				
minyanville	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
msn-money	osur	+2.52%	9.75	9.55	+0.24	138,456	9.94	9.50	9.51	10.10	3.18	46.69 mil	-108.33	447.74 mil			-0.08	
nasdaq-com	osur	2.52%	$ 9.75	$ 9.55	0.24	138,456	$ 9.94	$ 9.50	$ 9.51	$ 10.10	$ 3.18	46,688,000		$ 455,208,000			$ -0.08	
optimum	osur	+2.52%	9.75 ( 4:30 pm edt)	9.55	+0.24	138,456	9.94	9.50	9.51	10.10	3.18	46.69m		455.2m			-0.09	
paidcontent	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
pc-quote	osur	2.52%	9.75	9.55	0.24	138,456	9.94	9.5	9.51	10.10	3.18	45,538,759	-105.66667	444,003,000				
personal-wealth-biz	osur	+2.52%	9.75	9.55		138,456	9.94	9.50	9.51	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	+2.52%	9.75		+0.24	138,456												
raymond-james	osur	2.52	9.75	9.55	0.24	138,456	9.94	9.50	9.75	10.10	3.18						-0.08	
renewable-energy-world	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
screamingmedia	osur	+2.52%	$	open: 9.55	+0.24	8,241	$9.94	$9.50	$9.51	$10.10	$3.18			$463.61m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+2.52%	last trade: 9.75		change: 0.240													
smartmoney	osur	(2.52%)	9.75	$9.55	0.24	138,456	$9.94	$9.50	$9.51	$10.10	$3.18			444,000	0.00%	$0.00		
stocknod	osur	+2.524%	9.750 usd	9.550	+0.2400	138,456	9.940	9.500	9.510	10.10	3.180	46,688,307						
stockpickr	osur	2.52%	$9.75 0.24 | 2.52%	9.55	0.24	138.46k	9.94	9.50	9.51	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	2.42%	9.74		+0.23													
streetinsider-com	osur	2.52%	9.75	$9.55	+0.24	138,456	$9.94	$9.50	$9.51	$10.10	$3.18						$-0.09	
thecramerreport	osur		9.51	9.35	-0.08	113216	9.80	9.35										
thestree	osur	2.52%	$9.75	9.55	0.24	138456	9.94	9.5	9.51	-10.1	3.18	4.6688307e7		4.47740864e8				
tickerspy	osur	2.52%	$9.75	9.55	+0.24	138,456	9.94	9.50	9.51	10.10	3.18		-105.7	443.4m	0.00%	$0.00		
tmx-quotemedia	osur	2.52%	9.750	9.550	0.240	138,456	9.940	9.500	9.510	10.100	3.180	46,688,307		455,210,993			-0.09	
updown	osur	2.52%	$9.75	$9.55	$0.24	130,115	$9.94	$9.50	$9.51	$10.10	$3.18	46.68b		$444m				
wallstreetsurvivor	osur	2.52%	9.75	9.55	0.24	130,715	9.94	9.50		10.10	3.18			$444m			-0.08	
yahoo-finance	osur	2.52%	9.75	9.55	0.24	138,456	9.94	9.50	9.51	10.10	3.18			455.21m			-0.08	
ycharts-com	osur	+2.42%	9.74		+0.23					10.10	3.18			454.18m	0.00%		-0.09	
zacks	osur	(2.52%)	9.75		0.24	vol.  138,456	9.94	9.50		10.10	3.18			444.00 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
bostonmerchant	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
business-insider	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
chron	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
cio-com	adct	+1.69%	1,844 aed	1813.19	+30.66	1,813	1843.85	1810.14	1813.19	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	44.03	+0.00	122683	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
finance-abc7chicago-com	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
financial-content	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	1.13 %	$32.34	$32.13	0.36	1818.20k	$32.81	$31.85	$31.98						%			
marketwatch	adct																	
minyanville	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
pc-quote	adct	0.00%				0						0		0				
personal-wealth-biz	adct					0												
predictwallstreet	adct	0.00%	12.74		0.00													
raymond-james	adct	0.00	12.74		0.00				12.74	12.76	9.42						0.00	
renewable-energy-world	adct	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	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	+1.691%	1,844 aed	1843.85	+30.66	1,813	null	null	+30.66	1843.85	1810.14	1735.56 - 2526.56						
stockpickr	adct	0.00%	$12.74 0.00 | 0.00%	12.76	0.00	917.20k	12.76	12.74	12.74	12.76	5.18							
stocksmart	adct	%	$12.74	12.76		102,135	12.76	12.74										
stocktwits	adct	0.00%	12.74		0.00													
streetinsider-com	adct	-0%	12.74	$44.03		122,683	$12.74	$12.74	$12.74	$12.76	$5.18		16.33				$0.78	
thecramerreport	adct		0.00															
thestree	adct	0.0%	$12.74	12.76	0.0	917202	12.76	12.74	12.74	-12.76	5.18	9.7155925e7		1.237766485e9				
tickerspy	adct	0.00%	$12.74	12.76	0.00	917,002	12.76	12.74	12.74	12.76	5.18		16.3		0.00%	$0.00		
tmx-quotemedia	adct																	
wallstreetsurvivor	adct	-			-		- -											
ycharts-com	adct																	
zacks	adct																	
advfn	mcrl	-0.20	10.08	10.18	-0.02	272805	10.54	10.05										
barchart	mcrl	-0.20%	10.08	10.28	-0.02	277,023	10.54	10.05	10.10	14.94	8.73		13.13	$624.56 m	1.33%	$0.14	+0.80	
barrons	mcrl	0.20%	10.08	10.18	-0.02	272,805	10.54	10.05				62.56 million		$658.98 million	1.39%	$0.04		
bloomberg	mcrl	-0.198%	10.080	10.180	-0.020	272,805	10.540	10.050		14.98	8.80	62.168mil	12.600	626.650mil	1.389	0.040 regular cash	0.800	
boston-com	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
business-insider	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
chron	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
cio-com	mcrl	-0.20%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613	12.60	627m	1.3	0.14		
cnn-money	mcrl	-0.20%today&rsquo;s change	10.08data as of 4:00pm et	10.18	-0.02	272,105	10.54	10.05	10.10				12.6	$626.7m	1.39%			
easystockalterts	mcrl	-0.20%	10.08	10.18	-0.02	272805	10.54	10.05	10.10	14.98	8.80		12.60				0.80	
eresearch-fidelity-com	mcrl	-0.20%	10.0800	10.1800	-0.0200	272,805	10.5400	10.0500	10.1000	14.9800	8.8000	62,168,000	12.63	$627.90m	1.39%	$0.035000		
finance-abc7-com	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
financial-content	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-0.2%	$10.08	10.18	-0.02	272,805	10.54	10.05	10.10	14.98	8.80	62 mil	12.6	627 mil	1.4	0.14	0.80	
finviz	mcrl	-0.20%	10.08			272,805			10.10	-32.53%	15.46%	62.17m	12.63	627.92m		0.14	0.80	
fool	mcrl	-0.20%	$10.08	$10.18	-0.02	264,164	$10.54	$10.05	$10.10	$14.98	$8.80		13.10	$626.65m	1.90%	0.14		
foxbusiness	mcrl		$10.08		-0.02	272,805			$10.10									
google-finance	mcrl	(-0.20%)	10.08	10.18	-0.02	272,805.00	10.54	10.05		14.98	8.80	62.17m	12.63	626.65m	1.39	0.04	0.80	
howthemarketworks	mcrl	-0.198%	10.08	10.18	-0.02	263,044	10.54	10.05	10.1									
hpcwire	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
insidestocks	mcrl	-0.20%	10.08	10.28	-0.02	272805	10.54	10.05					price earnings ratio: 12.44					
investopedia	mcrl	-0.20 %	$10.08	10.18	-0.02				10.10									
investorguide	mcrl	-0.20%	10.08	10.29	-0.02		10.54	10.05		14.98	8.80		12.78	626.6m			0.79	
marketintellisearch	mcrl	-0.2 %	$10.08	$10.29	-0.02	260.40k	$10.28	$10.05	$10.10			62.17m	12.63	0.63b	1.39 %		0.80	
marketwatch	mcrl	-0.20%	$10.08	open: 10.18	-0.02	10,041	$10.54	$10.05	$10.10	$14.98	$8.80		12.70	$658.98m	1.39%	0.04	0.79	
minyanville	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
msn-money	mcrl	-0.20%	10.08	10.18	-0.02	272,805	10.54	10.05	10.10	14.98	8.80	62.17 mil	12.76	652.76 mil	1.33%	0.14	0.80	
nasdaq-com	mcrl	0.2%	$ 10.08	$ 10.18	0.02	272,805	$ 10.54	$ 10.05	$ 10.10	$ 14.98	$ 8.80	62,168,000	12.6	$ 626,653,440	1.39 %	$0.140000	$ 0.80	
optimum	mcrl	-0.20%	10.08 ( 4:00 pm edt)	10.18	-0.02	271,685	10.54	10.05	10.10	14.98	8.80	62.17m	12.6	626.6m	1.39	0.14	0.80	
paidcontent	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
pc-quote	mcrl	-0.20%	10.08	10.18	-0.02	272,805	10.54	10.05	10.1	14.98	8.80	62,291,349	12.78481	627,897,000		0.035		
personal-wealth-biz	mcrl	-0.20%	10.08	10.29	-0.02	272,805	10.54	10.05	10.10	14.98	8.80		12.78		1.39	0.14	0.79	
predictwallstreet	mcrl	-0.20%	10.08		-0.02	272,805												
raymond-james	mcrl	-0.20	10.08	10.18	-0.02	272,805	10.54	10.05	10.08	14.98	8.80		12.44				0.81	
renewable-energy-world	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
screamingmedia	mcrl	-0.20%	$	open: 10.18	-0.02	10,041	$10.54	$10.05	$10.10	$14.98	$8.80		12.70	$658.98m	1.39%	0.04	0.79	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-0.20%	last trade: 10.08		change: -0.020								p/e ratio: 12.78					
smartmoney	mcrl	(-0.20%)	10.08	$10.18	-0.02	272,805	$10.54	$10.05	$10.10	$14.98	$8.80			627,900	1.39%	$0.04		
stocknod	mcrl	-0.1980%	10.08 usd	10.18	-0.0200	272,805	10.54	10.05	10.10	14.98	8.800	62,167,613						
stockpickr	mcrl	-0.20%	$10.08 -0.02 | -0.20%	10.18	-0.02	272.81k	10.54	10.05	10.10	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-0.30%	10.07		-0.03													
streetinsider-com	mcrl	0.2%	10.08	$10.18	-0.02	272,805	$10.54	$10.05	$10.10	$14.98	$8.80		12.60				$0.80	
thecramerreport	mcrl		10.10	10.40	-0.40	335182	10.45	10.07										
thestree	mcrl	-0.2%	$10.08	10.18	-0.02	272805	10.54	10.05	10.1	-14.98	8.8	6.2167613e7		6.52759937e8				
tickerspy	mcrl	-0.20%	$10.08	10.18	-0.02	272,805	10.54	10.05	10.10	14.98	8.80		12.8	627.3m	1.39%	$0.04		
tmx-quotemedia	mcrl	-0.20%	10.080	10.180	-0.020	272,805	10.540	10.050	10.100	14.980	8.800	62,167,613	12.60	626,649,539	1.386	0.035 usd	0.80	
updown	mcrl	-0.20%	$10.08	$10.18	-$0.02	262,764	$10.54	$10.05	$10.10	$14.98	$8.80	62.16b	12.49	$628m				
wallstreetsurvivor	mcrl	-0.20%	10.08	10.18	-0.02	263,044	10.54	10.05		14.98	8.80		12.60	$628m	1.40%	0.14 -	0.81	
yahoo-finance	mcrl	0.20%	10.08	10.29	0.02	272,805	10.54	10.05	10.10	14.98	8.80		12.76	626.64m	1.30%	0.14	0.79	
ycharts-com	mcrl	-0.30%	10.07		-0.03					14.98	8.80		12.75	623.94m	1.30%		0.79	
zacks	mcrl	(-0.20%)	10.08		-0.02	vol.  272,805	10.54	10.05		14.98	8.80		12.63	627.90 m	1.39	0.14	.8	
advfn	chg	0.60	53.78	53.61	0.32	35799	54.28	53.34										
barchart	chg	+0.60%	53.78	53.61	+0.32	35,799	54.28	53.34	53.46	54.36	37.79		20.10	$840.04 m	4.07%	$2.16	+2.19	
barrons	chg	0.60%	53.78	53.61	+0.32	33,155	54.28	53.34				15.95 million		$833.52 million	4.02%	$0.54		
bloomberg	chg	0.599%	53.780	53.610	0.320	35,799	54.280	53.340		54.80	39.46	15.542mil	19.700	835.869mil	4.022	0.540 regular cash	2.730	
boston-com	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
bostonmerchant	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
business-insider	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
chron	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
cio-com	chg	+0.60%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371	24.67	836m	4	2.16		
cnn-money	chg	+0.60%today&rsquo;s change	53.78data as of 4:03pm et	53.61	+0.32	33,155	54.28	53.34	53.46				24.7	$835.8m	4.02%			
easystockalterts	chg	0.60%	53.78	53.61	+0.32	35799	54.28	53.34	53.46	54.80	39.46		24.67				2.18	
eresearch-fidelity-com	chg	0.60%	53.7800	53.6100	0.3200	35,799	54.2800	53.3400	53.4600	54.8000	39.4600	15,621,000	24.52	$835.10m	4.04%	$0.540000		
finance-abc7-com	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
finance-abc7chicago-com	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
financial-content	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
finapps-forbes-com	chg	0.6%	$53.78	53.61	0.32	35,799	54.28	53.34	53.46	54.80	39.46	16 mil		840 mil	4.0	2.16		
finviz	chg	0.60%	53.78			35,799			53.46	-1.07%	42.33%	15.62m	24.41	835.05m		2.16	2.19	
fool	chg	+0.60%	$53.78	$53.61	0.32	33,155	$54.28	$53.34	$53.46	$54.80	$39.46		24.20	$835.87m	5.40%	2.16		
foxbusiness	chg		$53.78		+0.32	35,799			$53.46									
google-finance	chg	(0.60%)	53.78	53.61	+0.32	35,799.00	54.28	53.34		54.80	39.46	15.54m	24.56	835.87m	4.02	0.54	2.19	
howthemarketworks	chg	0.599%	53.78	53.61	0.32	33,155	54.28	53.34	53.46									
hpcwire	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
insidestocks	chg	+0.60%	53.78	53.61	+0.32	33155	54.28	53.34										
investopedia	chg	+0.60 %	$53.78	53.61	+0.32				53.46									
investorguide	chg	+0.60%	53.78	53.61	+0.32		54.28	53.34		54.80	39.46		24.31	835.8m			2.199	
marketintellisearch	chg	0.6 %	$53.78	$53.61	0.32	29.70k	$54.28	$53.34	$53.46			15.62m	24.41	0.84b	4.04 %		2.19	
marketwatch	chg	+0.60%	$53.78	open: 53.61	+0.32	2,644	$54.28	$53.34	$53.46	$54.80	$39.46		24.45	$833.52m	4.02%	0.54	2.20	
minyanville	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
msn-money	chg	+0.60%	53.78	53.61	+0.32	35,799	54.28	53.34	53.46	54.80	39.46	15.62 mil	24.45	828.99 mil	4.07%	2.16	2.20	
nasdaq-com	chg	0.6%	$ 53.78		0.32	35,799	$ 54.28	$ 53.34	$ 53.46	$ 54.80	$ 39.46	15,542,000	24.56	$ 835,848,760	4.04 %	$2.160000	$ 2.19	
optimum	chg	+0.60%	53.78 ( 4:15 pm edt)	53.61	+0.32	35,799	54.28	53.34	53.46	54.80	39.46	15.54m	24.7	835.9m	4.02	2.16	2.18	
paidcontent	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
pc-quote	chg	0.60%	53.78	53.61	0.32	35,799	54.28	53.34	53.46	54.80	39.46	15,449,522	24.3	830,875,000		0.54		
personal-wealth-biz	chg	+0.60%	53.78	53.61		35,799	54.28	53.34	53.46	54.80	39.46		24.31		4.04	2.16	2.199	
predictwallstreet	chg	+0.60%	53.78		+0.32	35,799												
raymond-james	chg	0.60	53.78	53.61	0.32	35,799	54.28	53.34	53.78	54.80	39.46		24.34				2.21	
renewable-energy-world	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
screamingmedia	chg	+0.60%	$	open: 53.61	+0.32	2,644	$54.28	$53.34	$53.46	$54.80	$39.46		24.45	$833.52m	4.02%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+0.60%	last trade: 53.78		change: 0.320								p/e ratio: 24.31					
smartmoney	chg	(0.60%)	53.78	$53.61	0.32	35,799	$54.28	$53.34	$53.46	$54.80	$39.46			830,900	4.04%	$0.54		
stocknod	chg	+0.5986%	53.78 usd	53.61	+0.3200	35,799	54.28	53.34	53.46	54.80	39.46	15,542,371						
stockpickr	chg	0.60%	$53.78 0.32 | 0.60%	53.61	0.32	35.80k	54.28	53.34	53.46	54.80	39.46							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	0.60%	53.78		+0.32													
streetinsider-com	chg	0.60%	53.78	$53.61	+0.32	35,799	$54.28	$53.34	$53.46	$54.80	$39.46		24.67				$2.18	
thecramerreport	chg		53.46	53.00	+0.39	23765	53.87	52.5625										
thestree	chg	0.6%	$53.78	53.61	0.32	35799	54.28	53.34	53.46	-54.8	39.46	1.5542371e7		8.24833629e8				
tickerspy	chg	0.60%	$53.78	53.61	+0.32	35,799	54.28	53.34	53.46	54.80	39.46		24.3	835.0m	4.04%	$0.54		
tmx-quotemedia	chg	0.60%	53.780	53.610	0.320	35,799	54.280	53.340	53.460	54.800	39.460	15,542,371	24.40	835,868,712	4.040	0.540 usd	2.19	
updown	chg	0.60%	$53.78	$53.61	$0.32	33,155	$54.28	$53.34	$53.46	$54.80	$39.46	15.54b	27.46	$831m				
wallstreetsurvivor	chg	0.60%	53.78	53.61	0.32	33,155	54.28	53.34		54.80	40.17		24.40	$831m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.60%	53.78	53.61	0.32	35,799	54.28	53.34	53.46	54.80	39.46		24.46	835.85m	4.10%	2.16	2.20	
ycharts-com	chg	+0.60%	53.78		+0.32					54.44	39.46		24.45	840.04m	4.18%		2.20	
zacks	chg	(0.60%)	53.78		0.32	vol.  35,799	54.28	53.34		54.80	39.46		20.25	830.88 m	4.04	2.16	2.64	
advfn	chh	-0.27	33.03	33.31	-0.09	166086	33.47	32.95										
barchart	chh	-0.27%	33.03	33.31	-0.09	166,086	33.47	32.95	33.12	41.19	30.21		18.13	$1.97 b	2.23%	$0.74	+1.79	
barrons	chh	0.27%	33.03	33.31	-0.09	166,086	33.47	32.95				59.04 million		$2.03 billion	2.24%	$0.18		
bloomberg	chh	-0.272%	33.030	33.310	-0.090	166,086	33.470	32.950		41.42	30.82	59.807mil	18.148	1,975.426mil	2.242	0.185 regular cash	1.820	
boston-com	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
bostonmerchant	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
business-insider	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
chron	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
cio-com	chh	-0.27%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015	16.11	2b	2.2	0.74		
cnn-money	chh	-0.27%today&rsquo;s change	33.03data as of 4:01pm et	33.31	-0.09	166,086	33.47	32.95	33.12				16.1	$2.0b	2.24%			
easystockalterts	chh	-0.27%	33.03	33.31	-0.09	166086	33.47	32.95	33.12	41.42	30.82		16.11				2.05	
eresearch-fidelity-com	chh	-0.27%	33.0300	33.3100	-0.0900	166,086	33.4700	32.9500	33.1200	41.4200	30.8210	59,807,000	18.50	$1.98b	2.23%	$0.185000		
finance-abc7-com	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
finance-abc7chicago-com	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
financial-content	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
finapps-forbes-com	chh	-0.3%	$33.03	33.31	-0.09	166,086	33.47	32.95	33.12	41.42	30.82	60 mil	18.5	2 bil	2.2	0.74	1.79	
finviz	chh	-0.27%	33.03			166,086			33.12	-19.81%	9.37%	59.81m	18.45	1.98b		0.74	1.79	
fool	chh	-0.27%	$33.03	$33.31	-0.09	166,086	$33.47	$32.95	$33.12	$41.42	$30.82		16.20	$1.98b	2.30%	0.74		
foxbusiness	chh		$33.03		-0.09	166,086			$33.12									
google-finance	chh	(-0.27%)	33.03	33.31	-0.09	166,086.00	33.47	32.95		41.42	30.82	59.47m	18.45	1.96b	2.24	0.19	1.79	
howthemarketworks	chh	-0.272%	33.03	33.31	-0.09	166,086	33.47	32.95	33.12									
hpcwire	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
insidestocks	chh	-0.27%	33.03	33.31	-0.09	166086	33.47	32.95					price earnings ratio: 19.66					
investopedia	chh	-0.27 %	$33.03	33.31	-0.09				33.12									
investorguide	chh	-0.27%	33.03	33.31	-0.09		33.47	32.95		41.42	30.82		18.40	1.972b			1.80	
marketintellisearch	chh	-0.27 %	$33.03	$33.31	-0.09	165.90k	$33.47	$32.95	$33.12			59.81m	18.50	1.98b	2.23 %		1.79	
marketwatch	chh	-0.27%	$33.03	open: 33.31	-0.09	166,086	$33.47	$32.95	$33.12	$41.42	$30.82		18.25	$2.03b	2.24%	0.19	1.81	
minyanville	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
msn-money	chh	-0.27%	33.03	33.31	-0.09	166,086	33.47	32.95	33.12	41.42	30.82	59.81 mil	18.35	1.98 bil	2.23%	0.74	1.79	
nasdaq-com	chh	0.27%	$ 33.03		0.09	166,086	$ 33.47	$ 32.95	$ 33.12	$ 41.42	$ 30.821	59,807,000	18.45	$ 1,975,425,210	2.23 %	$0.740000	$ 1.79	
optimum	chh	-0.27%	33.03 ( 4:15 pm edt)	33.31	-0.09	166,086	33.47	32.95	33.12	41.42	30.82	59.81m	16.1	2.0b	2.24	0.74	2.05	
paidcontent	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
pc-quote	chh	-0.27%	33.03	33.31	-0.09	166,086	33.47	32.95	33.12	41.42	30.82	59,969,958	18.4	1,980,808,000		0.185		
personal-wealth-biz	chh	-0.27%	33.03	33.31	-0.09	166,086	33.47	32.95	33.12	41.42	30.82		18.40		2.23	0.74	1.80	
predictwallstreet	chh	-0.27%	33.03		-0.09	166,086												
raymond-james	chh	-0.27	33.03	33.31	-0.09	166,086	33.47	32.95	33.03	41.42	30.82		18.35				1.80	
renewable-energy-world	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
screamingmedia	chh	-0.27%	$	open: 33.31	-0.09	166,086	$33.47	$32.95	$33.12	$41.42	$30.82		18.25	$2.03b	2.24%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-0.27%	last trade: 33.03		change: -0.090								p/e ratio: 18.4					
smartmoney	chh	(-0.27%)	33.03	$33.31	-0.09	166,086	$33.47	$32.95	$33.12	$41.42	$30.82			1,980,800	2.23%	$0.19		
stocknod	chh	-0.2717%	33.03 usd	33.31	-0.0900	166,086	33.47	32.95	33.12	41.42	30.82	59,807,015						
stockpickr	chh	-0.27%	$33.03 -0.09 | -0.27%	33.31	-0.09	166.09k	33.47	32.95	33.12	41.42	30.82							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	-0.33%	33.01		-0.11													
streetinsider-com	chh	0.27%	33.03	$33.31	-0.09	166,086	$33.47	$32.95	$33.12	$41.42	$30.82		16.11				$2.05	
thecramerreport	chh		33.12	33.02	-0.05	170956	33.52	33.01										
thestree	chh	-0.27%	$33.03	33.31	-0.09	166086	33.47	32.95	33.12	-41.42	30.82	5.9807015e7		1.983798688e9				
tickerspy	chh	-0.27%	$33.03	33.31	-0.09	166,086	33.47	32.95	33.12	41.42	30.82		18.4	1.9b	2.23%	$0.18		
tmx-quotemedia	chh	-0.27%	33.030	33.310	-0.090	166,086	33.470	32.950	33.120	41.420	30.821	59,807,015	16.20	1,975,425,705	2.240	0.185 usd	2.05	
updown	chh	-0.27%	$33.03	$33.31	-$0.09	166,086	$33.47	$32.95	$33.12	$41.42	$30.82	59.80b	18.20	$1.98b				
wallstreetsurvivor	chh	-0.27%	33.03	33.31	-0.09	166,086	33.47	32.95		41.42	31.93		16.20	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	0.27%	33.03	33.31	0.09	166,086	33.47	32.95	33.12	41.42	30.82		18.35	1.97b	2.20%	0.74	1.80	
ycharts-com	chh	-0.33%	33.01		-0.11					41.42	30.82							
zacks	chh	(-0.27%)	33.03		-0.09	vol.  166,086	33.47	32.95		41.42	30.82		18.1	1.98 b	2.23	0.74	1.83	
advfn	mcri	-0.69	10.13	10.1	-0.07	37858	10.35	9.86										
barchart	mcri	-0.69%	10.13	10.10	-0.07	39,363	10.35	9.86	10.20	13.51	8.77		21.32	$163.50 m			+0.45	
barrons	mcri	0.69%	10.13	10.10	-0.07	37,858	10.35	9.86				16.21 million		$166.54 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-0.686%	10.130	10.100	-0.070	37,858	10.350	9.860		13.51	8.77	16.138mil	21.553	163.480mil			0.470	
boston-com	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
bostonmerchant	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
business-insider	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
chron	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
cio-com	mcri	-0.69%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158	22.51	163m				
cnn-money	mcri	-0.69%today&rsquo;s change	10.13data as of 4:00pm et	10.10	-0.07	36,329	10.35	9.86	10.20				19.9	$163.5m				
easystockalterts	mcri	-0.69%	10.13	10.10	-0.07	37858	10.35	9.86	10.20	13.51	8.77		22.51				0.45	
eresearch-fidelity-com	mcri	-0.69%	10.1300	10.1000	-0.0700	37,858	10.3500	9.8600	10.2000	13.5100	8.7700	16,138,000	22.67	$164.61m				
finance-abc7-com	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
financial-content	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	-0.7%	$10.13	10.10	-0.07	37,858	10.35	9.86	10.20	13.51	8.77	16 mil	22.5	163 mil	0.0	0.00	0.45	
finviz	mcri	-0.69%	10.13			37,858			10.20	-25.02%	15.51%	16.14m	22.67	164.63m			0.45	
fool	mcri	-0.69%	$10.13	$10.10	-0.07	36,329	$10.35	$9.86	$10.20	$13.51	$8.77		22.30	$163.48m				
foxbusiness	mcri		$10.13		-0.07	37,858			$10.20									
google-finance	mcri	(-0.69%)	10.13	10.10	-0.07	37,858.00	10.35	9.86		13.51	8.77	16.14m	22.41	163.48m			0.45	
howthemarketworks	mcri	-0.686%	10.13	10.1	-0.07	36,329	10.35	9.86	10.2									
hpcwire	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
insidestocks	mcri	-0.69%	10.13	10.10	-0.07	37858	10.35	9.86					price earnings ratio: 22.51					
investopedia	mcri	-0.69 %	$10.13	10.10	-0.07				10.20									
investorguide	mcri	-0.69%	10.13	10.10	-0.07		10.35	9.86		13.51	8.86		22.67	163.5m			0.45	
marketintellisearch	mcri	-0.69 %	$10.13	$10.10	-0.07	31.00k	$10.35	$9.86	$10.20			16.14m	22.67	0.16b	0.0 %		0.45	
marketwatch	mcri	-0.69%	$10.13	open: 10.10	-0.07	1,529	$10.35	$9.86	$10.20	$13.51	$8.77		22.41	$166.54m			0.45	
minyanville	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
msn-money	mcri	-0.69%	10.13	10.10	-0.07	37,858	10.35	9.86	10.20	13.51	8.77	16.14 mil	22.51	161.7 mil			0.45	
nasdaq-com	mcri	0.69%	$ 10.13	$ 10.23	0.07	37,858	$ 10.35	$ 9.86	$ 10.20	$ 13.51	$ 8.77	16,138,000	22.51	$ 163,477,940			$ 0.45	
optimum	mcri	-0.69%	10.13 ( 4:30 pm edt)	10.10	-0.07	37,858	10.35	9.86	10.20	13.51	8.77	16.14m	22.5	163.5m			0.45	
paidcontent	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
pc-quote	mcri	-0.69%	10.13	10.1	-0.07	37,858	10.35	9.86	10.2	13.51	8.77	16,249,516	22.66667	164,608,000				
personal-wealth-biz	mcri	-0.69%	10.13	10.10	-0.07	37,858	10.35	9.86	10.20	13.51	8.86		22.67			0.00	0.45	
predictwallstreet	mcri	-0.69%	10.13		-0.07	37,858												
raymond-james	mcri	-0.69	10.13	10.10	-0.07	37,858	10.35	9.86	10.13	13.51	8.77		22.02				0.46	
renewable-energy-world	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
screamingmedia	mcri	-0.69%	$	open: 10.10	-0.07	1,529	$10.35	$9.86	$10.20	$13.51	$8.77		22.41	$166.54m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	-0.69%	last trade: 10.13		change: -0.070								p/e ratio: 22.67					
smartmoney	mcri	(-0.69%)	10.13	$10.10	-0.07	37,858	$10.35	$9.86	$10.20	$13.51	$8.77			164,600	0.00%	$0.00		
stocknod	mcri	-0.6863%	10.13 usd	10.10	-0.0700	37,858	10.35	9.860	10.20	13.51	8.770	16,138,158						
stockpickr	mcri	-0.69%	$10.13 -0.07 | -0.69%	10.10	-0.07	37.86k	10.35	9.86	10.20	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	-1.18%	10.08		-0.12													
streetinsider-com	mcri	0.69%	10.13	$10.10	-0.07	37,858	$10.35	$9.86	$10.20	$13.51	$8.77		22.51				$0.45	
thecramerreport	mcri		10.20	10.02	+0.18	24053	10.33	10.00										
thestree	mcri	-0.69%	$10.13	10.1	-0.07	37858	10.35	9.86	10.2	-13.51	8.77	1.6138158e7		1.61704343e8				
tickerspy	mcri	-0.69%	$10.13	10.10	-0.07	36,329	10.35	9.86	10.20	13.51	8.77		22.7	164.6m	0.00%	$0.00		
tmx-quotemedia	mcri	-0.69%	10.130	10.100	-0.070	37,858	10.350	9.860	10.200	13.510	8.770	16,138,158	22.70	163,479,541			0.45	
updown	mcri	-0.69%	$10.13	$10.10	-$0.07	36,329	$10.35	$9.86	$10.20	$13.51	$8.77	16.13b	22.44	$165m				
wallstreetsurvivor	mcri	-0.69%	10.13	10.10	-0.07	36,329	10.35	9.86		13.51	8.77		22.70	$165m			0.51	
yahoo-finance	mcri	0.69%	10.13	10.10	0.07	37,858	10.35	9.86	10.20	13.51	8.77		22.51	163.48m			0.45	
ycharts-com	mcri	-1.18%	10.08		-0.12					13.51	8.77		22.40	162.69m	0.00%		0.45	
zacks	mcri	(-0.69%)	10.13		-0.07	vol.  37,858	10.35	9.86		13.51	8.77		21.7	164.61 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	0.22	+0.00	11800	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	(3.99%)	9.12	8.82	+0.35	308,908.00	9.15	8.66		9.15	1.75	96.47m		879.84m			-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	5.51 %	$24.90	$23.96	1.30	1880.40k	$25.67	$23.82	$23.60						%			
marketwatch	atac	-0.41%	tl12.05	open: 12.10	-0.05	11,461	tl12.15	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	-0.41%	tl	open: 12.10	-0.05	11,461	tl12.15	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	$0.22		11,800	$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	5.08	11.38	10.88	0.55	91013	11.4	10.8										
barchart	ksws	+5.08%	11.38	11.01	+0.55	95,144	11.40	10.80	10.83	13.19	8.75		0.00	$402.62 m			-2.07	
barrons	ksws	5.08%	11.38	10.88	+0.55	91,013	11.40	10.80				35.22 million		$390.08 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	5.078%	11.380	10.880	0.550	91,013	11.400	10.800		13.19	8.75	27.390mil		402.621mil			-2.010	
boston-com	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
bostonmerchant	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
business-insider	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
chron	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
cio-com	ksws	+5.08%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988		312m				
cnn-money	ksws	+5.08%today&rsquo;s change	11.38data as of 4:00pm et	10.88	+0.55	86,453	11.40	10.80	10.83				nm	$311.7m				
easystockalterts	ksws	5.06%	11.38	10.88	+0.55	91013	11.40	10.80	10.83	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	5.08%	11.3800	10.8800	0.5500	91,013	11.4000	10.8000	10.8300	13.1900	8.7500	35,430,000	nm	$383.71m				
finance-abc7-com	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
financial-content	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	5.1%	$11.38	10.88	0.55	91,013	11.40	10.80	10.83	13.19	8.75	27 mil		312 mil	0.0	0.00	-2.07	
finviz	ksws	5.08%	11.38			91,013			10.83	-13.72%	30.06%	35.43m		383.71m			-2.08	
fool	ksws	+5.08%	$11.38	$10.88	0.55	91,013	$11.40	$10.80	$10.83	$13.19	$8.75		0.00	$403.19m	2.20%	0.20		
foxbusiness	ksws		$11.38		+0.55	91,013			$10.83									
google-finance	ksws	(5.08%)	11.38	10.88	+0.55	91,013.00	11.40	10.80		13.19	8.75	35.43m		403.19m			-2.08	
howthemarketworks	ksws	5.078%	11.38	10.88	0.55	86,553	11.4	10.8	10.83									
hpcwire	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
insidestocks	ksws	+5.08%	11.38	11.01	+0.55	91013	11.40	10.80										
investopedia	ksws	+5.08 %	$11.38	10.88	+0.55				10.83									
investorguide	ksws	+5.08%	11.38	11.06	+0.55		11.40	10.80		13.19	8.75			403.2m			-2.088	
marketintellisearch	ksws	5.08 %	$11.38	$11.06	0.55	91.40k	$11.40	$10.88	$10.83			35.43m	0.00	0.38b	0.0 %		-2.08	
marketwatch	ksws	+5.08%	$11.38	open: 10.88	+0.55	4,560	$11.40	$10.80	$10.83	$13.19	$8.75			$390.08m				
minyanville	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
msn-money	ksws	+5.08%	11.38	10.88	+0.55	91,013	11.40	10.80	10.83	13.19	8.75	35.43 mil	-5.44	381.93 mil			-2.08	
nasdaq-com	ksws	5.08%	$ 11.38	$ 10.88	0.55	91,013	$ 11.40	$ 10.80	$ 10.83	$ 13.19	$ 8.75	27,390,000		$ 311,698,200	1.85 %	$0.200000	$ -2.07	
optimum	ksws	+5.08%	11.38 ( 4:00 pm edt)	10.88	+0.55	91,013	11.40	10.80	10.83	13.19	8.75	27.39m		311.7m	1.76	0.20	-2.08	
paidcontent	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
pc-quote	ksws	5.08%	11.38	10.88	0.55	91,013	11.4	10.8	10.83	13.19	8.75	26,066,230	-5.18182	296,634,000		0.05		
personal-wealth-biz	ksws	+5.08%	11.38	11.06		91,013	11.40	10.80	10.83	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	+5.08%	11.38		+0.55	91,013												
raymond-james	ksws	5.08	11.38	10.88	0.55	91,013	11.40	10.80	11.38	13.19	8.75						-2.07	
renewable-energy-world	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
screamingmedia	ksws	+5.08%	$	open: 10.88	+0.55	4,560	$11.40	$10.80	$10.83	$13.19	$8.75			$390.08m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	+5.08%	last trade: 11.38		change: 0.550													
smartmoney	ksws	(5.08%)	11.38	$10.88	0.55	91,013	$11.40	$10.80	$10.83	$13.19	$8.75			296,600	0.00%	$0.05		
stocknod	ksws	+5.078%	11.38 usd	10.88	+0.5500	91,013	11.40	10.80	10.83	13.19	8.750	27,389,988						
stockpickr	ksws	5.08%	$11.38 0.55 | 5.08%	10.88	0.55	91.01k	11.40	10.80	10.83	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	4.71%	11.34		+0.51													
streetinsider-com	ksws	5.08%	11.38	$10.88	+0.55	91,013	$11.40	$10.80	$10.83	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.83	10.83	+0.05	108146	10.95	10.69										
thestree	ksws	5.08%	$11.38	10.88	0.55	91013	11.4	10.8	10.83	-13.19	8.75	3.5429512e7		2.95264071e8				
tickerspy	ksws	5.08%	$11.38	10.88	+0.55	91,013	11.40	10.80	10.83	13.19	8.75		-5.2	383.7m	0.00%	$0.05		
tmx-quotemedia	ksws	5.08%	11.380	10.880	0.550	91,013	11.400	10.800	10.830	13.190	8.750	35,429,512		403,187,847			-2.08	
updown	ksws	5.08%	$11.38	$10.88	$0.55	86,453	$11.40	$10.80	$10.83	$13.19	$8.75	35.43b		$384m				
wallstreetsurvivor	ksws	5.08%	11.38	10.88	0.55	86,553	11.40	10.80		13.19	8.75			$297m			-1.94	
yahoo-finance	ksws	5.08%	11.38	11.06	0.55	91,013	11.40	10.80	10.83	13.19	8.75			403.18m			-2.09	
ycharts-com	ksws	+4.71%	11.34		+0.51					13.19	8.75			401.21m	0.00%		-2.09	
zacks	ksws	(5.08%)	11.38		0.55	vol.  91,013	11.40	10.80		13.19	8.75			383.71 m	0.00	0.00	-1.98	
advfn	chs	2.19	15.89	15.65	0.34	2272694	16.03	15.65										
barchart	chs	+2.19%	15.89	15.65	+0.34	2,272,694	16.03	15.65	15.55	16.25	8.10		21.92	$2.81 b	1.29%	$0.20	+0.71	
barrons	chs	2.19%	15.89	15.65	+0.34	2.250m	16.03	15.65				178.03 million		$2.84 billion	1.26%	$0.05		
bloomberg	chs	2.186%	15.890	15.650	0.340	2,272,694	16.030	15.650		16.25	8.22	176.195mil	22.069	2,799.740mil	1.134	0.050 regular cash	0.720	
boston-com	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
bostonmerchant	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
business-insider	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
chron	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
cio-com	chs	+2.19%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109	22.70	3b	1.2	0.2		
cnn-money	chs	+2.19%	15.89	15.65	+0.34	2,272,294	16.03	15.65	15.55				22.7	$2.8b	1.26%			
easystockalterts	chs	2.17%	15.89	15.65	+0.34	2272694	16.03	15.65	15.55	16.25	8.22		22.70				0.70	
eresearch-fidelity-com	chs	2.19%	15.8900	15.6500	0.3400	2,272,694	16.0300	15.6500	15.5500	16.2500	8.2200	176,195,000	21.90	$2.74b	1.29%	$0.050000		
finance-abc7-com	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
financial-content	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
finapps-forbes-com	chs	2.2%	$15.89	15.65	0.34	2,272,694	16.03	15.65	15.55	16.25	8.22	176 mil	22.4	3 bil	1.3	0.20	0.71	
finviz	chs	2.19%	15.89			2,249,894			15.55	-2.22%	96.28%	176.20m	22.70	2.80b		0.20	0.70	
fool	chs	+2.19%	$15.89	$15.65	0.34	2,241,023	$16.03	$15.65	$15.55	$16.25	$8.22		22.20	$2.80b		0.20		
foxbusiness	chs		$15.89		+0.34	2,272,694			$15.55									
google-finance	chs	(2.19%)	15.89	15.65	+0.34	2.27m	16.03	15.65		16.25	8.22	176.20m	22.62	2.80b	1.26	0.05	0.70	
howthemarketworks	chs	2.186%	15.89	15.65	0.34	2,249,564	16.03	15.65	15.55									
hpcwire	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
insidestocks	chs	+2.19%	15.89	15.65	+0.34	2250164	16.03	15.65					price earnings ratio: 22.38					
investopedia	chs	+2.19 %	$15.89	15.65	+0.34				15.55									
investorguide	chs	+2.19%	15.89	15.65	+0.34		16.03	15.65		16.25	8.22		22.25	2.800b			0.699	
marketintellisearch	chs	2.19 %	$15.89	$15.65	0.34	2306.40k	$16.03	$15.65	$15.55			176.20m	22.21	2.74b	1.29 %		0.70	
marketwatch	chs	+2.19%	$15.89	open: 15.65	+0.34	9,335	$16.03	$15.65	$15.55	$16.25	$8.22		22.26	$2.84b	1.26%	0.05	0.71	
minyanville	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
msn-money	chs	+2.19%	15.89	15.65	+0.34	2.27 mil	16.03	15.65	15.55	16.25	8.22	176.20 mil	22.70	2.74 bil	1.29%	0.20	0.70	
nasdaq-com	chs	2.19%	$ 15.89		0.34	2,272,294	$ 16.03	$ 15.65	$ 15.55	$ 16.25	$ 8.22	176,195,000	22.38	$ 2,799,738,550	1.29 %	$0.200000	$ 0.71	
optimum	chs	+2.19%	15.89 ( 4:15 pm edt)	15.65	+0.34	2,272,294	16.03	15.65	15.55	16.25	8.22	176.20m	22.7	2.8b	1.26	0.20	0.70	
paidcontent	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
pc-quote	chs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chs	+2.19%	15.89	15.65		2,272,694	16.03	15.65	15.55	16.25	8.22		22.25		1.16	0.18	0.699	
predictwallstreet	chs	+2.19%	15.89		+0.34	2,272,694												
raymond-james	chs	2.19	15.89	15.65	0.34	2,272,694	16.03	15.65	15.89	16.25	8.22		22.38				0.71	
renewable-energy-world	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
screamingmedia	chs	+2.19%	$	open: 15.65	+0.34	9,335	$16.03	$15.65	$15.55	$16.25	$8.22		22.26	$2.84b	1.26%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	+2.19%	last trade: 15.89		change: 0.340								p/e ratio: 22.25					
smartmoney	chs	(2.19%)	15.89	$15.65	0.34	2,272,694	$16.03	$15.65	$15.55	$16.25	$8.22			2,739,800	1.29%	$0.05		
stocknod	chs	+2.186%	15.89 usd	15.65	+0.3400	2,272,694	16.03	15.65	15.55	16.25	8.220	176,195,109						
stockpickr	chs	2.19%	$15.89 0.34 | 2.19%	15.65	0.34	2.25m	16.03	15.65	15.55	16.25	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	2.06%	15.87		+0.32													
streetinsider-com	chs	2.19%	15.89	$15.65	+0.34	2,272,294	$16.03	$15.65	$15.55	$16.25	$8.22		22.70				$0.70	
thecramerreport	chs		15.55	15.49	-0.01	2245357	15.92	15.41										
thestree	chs	2.19%	$15.89	15.65	0.34	2249894	16.03	15.65	15.55	-16.25	8.22	1.76195109e8		2.741595896e9				
tickerspy	chs	2.19%	$15.89	15.65	+0.34	2,272,294	16.03	15.65	15.55	16.25	8.22		22.2	2.7b	1.29%	$0.05		
tmx-quotemedia	chs	2.19%	15.890	15.650	0.340	2,272,694	16.030	15.650	15.550	16.250	8.220	176,195,109	22.20	2,799,740,282	1.259	0.050 usd	0.70	
updown	chs	2.19%	$15.89	$15.65	$0.34	2,239,123	$16.03	$15.65	$15.55	$16.25	$8.22	176.19b	21.76	$2.74b				
wallstreetsurvivor	chs	2.19%	15.89	15.65	0.34	2,249,564	16.03	15.65		16.25	8.22		22.20	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	2.19%	15.89	15.65	0.34	2,272,694	16.03	15.65	15.55	16.25	8.22		22.73	2.80b	1.30%	0.20	0.70	
ycharts-com	chs	+2.06%	15.87		+0.32					16.23	8.22		22.67	2.81b	1.37%		0.70	
zacks	chs	(2.19%)	15.89		0.34	vol.  2,272,694	16.03	15.65		16.25	8.22		21.9	2.74 b	1.29	0.20	.71	
advfn	inap	1.42	7.15	7.09	0.1	196270	7.3	7.04										
barchart	inap	+1.42%	7.15	7.09	+0.10	199,388	7.30	7.04	7.05	8.56	3.90		0.00	$371.94 m			-0.10	
barrons	inap	1.42%	7.15	7.09	+0.10	196,270	7.30	7.04				50.47 million		$375.24 million				
bloomberg	inap	1.418%	7.150	7.090	0.100	196,270	7.300	7.040		8.56	3.90	52.262mil		373.674mil			-0.080	
boston-com	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
bostonmerchant	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
business-insider	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
chron	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
cio-com	inap	+1.42%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023		374m				
cnn-money	inap	+1.42%	7.15	7.09	+0.10	187,313	7.30	7.04	7.05				nm	$373.7m				
easystockalterts	inap	1.41%	7.15	7.09	+0.10	196270	7.30	7.04	7.05	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	1.42%	7.1500	7.0900	0.1000	196,270	7.3000	7.0400	7.0500	8.5600	3.9000	52,262,000	nm	$368.45m				
finance-abc7-com	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
financial-content	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
finapps-forbes-com	inap	1.4%	$7.15	7.09	0.10	196,270	7.30	7.04	7.05	8.56	3.90	52 mil		374 mil	0.0	0.00	-0.10	
finviz	inap	1.42%	7.15			196,270			7.05	-16.47%	83.33%	52.26m		368.43m			-0.10	
fool	inap	+1.42%	$7.15	$7.09	0.10	196,270	$7.30	$7.04	$7.05	$8.56	$3.90		0.00	$373.67m				
foxbusiness	inap		$7.15		+0.10	196,670			$7.05									
google-finance	inap	(1.42%)	7.15	7.09	+0.10	196,270.00	7.30	7.04		8.56	3.90	52.26m		373.67m			-0.10	
howthemarketworks	inap	1.418%	7.15	7.09	0.1	187,313	7.3	7.04	7.05									
hpcwire	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
insidestocks	inap	+1.42%	7.15	7.09	+0.10	196670	7.30	7.04					price earnings ratio: 119.17					
investopedia	inap	+1.42 %	$7.15	7.09	+0.10				7.05									
investorguide	inap	+1.42%	7.15	7.09	+0.10		7.30	7.04		8.56	3.90			358.4m			-0.096	
marketintellisearch	inap	1.42 %	$7.15	$7.09	0.10	191.30k	$7.30	$7.04	$7.05			52.26m	0.00	0.37b	0.0 %		-0.10	
marketwatch	inap	+1.42%	$7.15	open: 7.09	+0.10	13,257	$7.30	$7.04	$7.05	$8.56	$3.90			$375.24m				
minyanville	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
msn-money	inap	+1.42%	7.15	7.09	+0.10	196,270	7.30	7.04	7.05	8.56	3.90	52.26 mil	-79.44	370.02 mil			-0.10	
nasdaq-com	inap	1.42%	$ 7.15	$ 7.09	0.10	196,270	$ 7.30	$ 7.04	$ 7.05	$ 8.56	$ 3.90	52,262,000		$ 373,673,300			$ -0.10	
optimum	inap	+1.42%	7.15 ( 4:00 pm edt)	7.09	+0.10	196,170	7.30	7.04	7.05	8.56	3.90	52.26m		373.7m			-0.10	
paidcontent	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
pc-quote	inap	1.42%	7.15	7.09	0.10	196,270	7.3	7.04	7.05	8.56	3.90	51,531,063	-78.33333	368,447,000				
personal-wealth-biz	inap	+1.42%	7.15	7.09		196,670	7.30	7.04	7.05	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	+1.42%	7.15		+0.10	196,270												
raymond-james	inap	1.42	7.15	7.09	0.10	196,270	7.30	7.04	7.15	8.56	3.90						-0.10	
renewable-energy-world	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
screamingmedia	inap	+1.42%	$	open: 7.09	+0.10	13,257	$7.30	$7.04	$7.05	$8.56	$3.90			$375.24m				
scroli	inap	%				0												
simple-stock-quotes	inap	+1.42%	last trade: 7.15		change: 0.100													
smartmoney	inap	(1.42%)	7.15	$7.09	0.10	196,270	$7.30	$7.04	$7.05	$8.56	$3.90			368,400	0.00%	$0.00		
stocknod	inap	+1.418%	7.150 usd	7.090	+0.1000	196,270	7.300	7.040	7.050	8.560	3.900	52,262,023						
stockpickr	inap	1.42%	$7.15 0.10 | 1.42%	7.09	0.10	196.27k	7.30	7.04	7.05	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	0.99%	7.12		+0.07													
streetinsider-com	inap	1.42%	7.15	$7.09	+0.10	196,270	$7.30	$7.04	$7.05	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.05	7.07	-0.03	182992	7.15	7.02										
thestree	inap	1.42%	$7.15	7.09	0.1	196270	7.3	7.04	7.05	-8.56	3.9	5.2262023e7		3.70015123e8				
tickerspy	inap	1.42%	$7.15	7.09	+0.10	196,270	7.30	7.04	7.05	8.56	3.90		-78.3	368.5m	0.00%	$0.00		
tmx-quotemedia	inap	1.42%	7.150	7.090	0.100	196,670	7.300	7.040	7.050	8.560	3.900	52,262,023		373,673,464			-0.10	
updown	inap	1.42%	$7.15	$7.09	$0.10	182,871	$7.30	$7.04	$7.05	$8.56	$3.90	52.26b		$368m				
wallstreetsurvivor	inap	1.42%	7.15	7.09	0.10	187,313	7.30	7.04		8.56	3.90			$368m			-0.07	
yahoo-finance	inap	1.42%	7.15	7.09	0.10	196,270	7.30	7.04	7.05	8.56	3.90			358.39m			-0.10	
ycharts-com	inap	+0.99%	7.12		+0.07					8.56	3.90			370.38m	0.00%			
zacks	inap	(1.42%)	7.15		0.10	vol.  196,270	7.30	7.04		8.56	3.90			368.45 m	0.00	0.00	-.07	
advfn	smod	0.00	9.18	9.19	0.0	1045747	9.19	9.17										
barchart	smod	unch	9.18	9.19	unch	1,045,747	9.19	9.17	9.18	9.31	4.31		18.71	$597.89 m			+0.41	
barrons	smod	0.00%	9.18	9.19	0.00	1.027m	9.19	9.17				64.94 million		$598.53 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod		9.180	9.190		1,045,747	9.190	9.170		9.31	4.31	65.199mil	15.559	598.525mil			0.590	
boston-com	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
bostonmerchant	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
business-insider	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
chron	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
cio-com	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000		549m				
cnn-money	smod	0.00%	9.18	9.19	0.00	1,009,241	9.19	9.17	9.18				16.7	$548.6m				
easystockalterts	smod	0.00%	9.18	9.19	+0.00	1045747	9.19	9.17	9.18	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.00%	9.1800	9.1900	0.0000	1,045,747	9.1900	9.1700	9.1800	9.3100	4.3100	65,199,000	22.39	$598.53m				
finance-abc7-com	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
financial-content	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.0%	$9.18	9.19	0.00	1,045,747	9.19	9.17	9.18	9.31	4.31	65 mil	22.4	599 mil	0.0	0.00	0.41	
finviz	smod	0.00%	9.18			1,045,747			9.18	-1.40%	112.99%	63.48m	21.86	582.75m			0.42	
fool	smod	-0.08%	$9.18	$9.19	-0.01	1,026,926	$9.19	$9.17	$9.18	$9.31	$4.31		22.40	$598.52m				
foxbusiness	smod		$9.18		0.00	1,045,747			$9.18									
google-finance	smod	(0.00%)	9.18	9.19	0.00	1.05m	9.19	9.17		9.31	4.31	65.20m	21.97	598.52m			0.42	
howthemarketworks	smod	0%	9.18	9.19	0	1,035,030	9.19	9.17	9.18									
hpcwire	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
insidestocks	smod	unch%	9.18	9.19		1045747	9.19	9.17					price earnings ratio: 13.70					
investopedia	smod		$9.18	9.19					9.18									
investorguide	smod	0.00%	9.18	9.19	0.00		9.19	9.17		9.31	4.31		22.01	598.5m			0.417	
marketintellisearch	smod	0.0 %	$9.18	$9.19	0.00	1028.40k	$9.19	$9.17	$9.18			63.48m	21.86	0.58b	0.0 %		0.42	
marketwatch	smod	0.00%	$9.18	open: 9.19	0.00	26,421	$9.19	$9.17	$9.18	$9.31	$4.31		22.67	$598.53m			0.40	
minyanville	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
msn-money	smod		9.18	9.19		1.05 mil	9.19	9.17	9.18	9.31	4.31	65.20 mil	21.86	597.87 mil			0.42	
nasdaq-com	smod		$ 9.18	$ 9.19		1,045,747	$ 9.19	$ 9.17	$ 9.18	$ 9.31	$ 4.31	65,199,000	22.39	$ 598,526,820			$ 0.41	
optimum	smod	-	9.18 ( 4:00 pm edt)	9.19	-	1,035,030	9.19	9.17	9.18	9.31	4.31	59.76m		548.6m				
paidcontent	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
pc-quote	smod	0.00%	9.18	9.19	0.00	1,045,747	9.19	9.17	9.18	9.31	4.31	65,198,998	21.85714	598,527,000				
personal-wealth-biz	smod	0.00%	9.18	9.19		1,045,747	9.19	9.17	9.18	9.31	4.31		22.01			0.00	0.417	
predictwallstreet	smod	0.00%	9.18		0.00	1,045,747												
raymond-james	smod	0.00	9.18	9.19	0.00	1,045,747	9.19	9.17	9.18	9.31	4.31		21.35				0.43	
renewable-energy-world	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
screamingmedia	smod	0.00%	$	open: 9.19	0.00	26,421	$9.19	$9.17	$9.18	$9.31	$4.31		22.67	$598.53m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	0.00%	last trade: 9.18		change: 0.000								p/e ratio: 22.01					
smartmoney	smod	(0.00%)	9.18	$9.19	0.00	1,045,747	$9.19	$9.17	$9.18	$9.31	$4.31			598,100	0.00%	$0.00		
stocknod	smod	0.00%	9.180 usd	9.190	+0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	59,755,000						
stockpickr	smod	0.00%	$9.18 0.00 | 0.00%	9.19	0.00	1.04m	9.19	9.17	9.18	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	0.00%	9.18		0.00													
streetinsider-com	smod	-0%	9.18	$9.19		1,045,747	$9.19	$9.17	$9.18	$9.31	$4.31						$0.00	
thecramerreport	smod		9.18	9.19	+0.01	1763097	9.19	9.16										
thestree	smod	0.0%	$9.18	9.19	0.0	1035030	9.19	9.17	9.18	-9.31	4.31	6.5198771e7		5.97447059e8				
tickerspy	smod	0.00%	$9.18	9.19	0.00	1,045,747	9.19	9.17	9.18	9.31	4.31		21.9	582.7m	0.00%	$0.00		
tmx-quotemedia	smod	0.00%	9.180	9.190	0.00	1,045,747	9.190	9.170	9.180	9.310	4.310	65,198,771	22.40	598,524,718			0.41	
updown	smod	0.00%	$9.18	$9.19	$0.00	1,026,926	$9.19	$9.17	$9.18	$9.31	$4.31	63.48b	14.40	$599m				
wallstreetsurvivor	smod	0.00%	9.18	9.19	0.00	1,035,030	9.19	9.17		9.31	4.31		22.40	$598m			0.81	
yahoo-finance	smod	0.00%	9.18	9.19	0.00	1,045,747	9.19	9.17	9.18	9.31	4.31		22.01	598.52m			0.42	
ycharts-com	smod	-0.11%	9.17		-0.01					9.31	4.31		22.37	597.24m	0.00%		0.41	
zacks	smod		9.18			vol.  1,045,447	9.19	9.17		9.31	4.31		18.74	597.90 m	0.00	0.00	.49	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	+1.75%	22.67	22.50	+0.39	16,372	22.74	22.31	22.28					$956.4m				
easystockalterts	indm	0.00%	7.23	10.60	+0.00	67950	7.23	7.23	7.23	10.18	4.94						0.00	
finance-abc7-com	indm																	
finance-abc7chicago-com	indm																	
financial-content	indm																	
fool	indm																	
foxbusiness	indm																	
google-finance	indm		0.0000			null						30.33m	0.00				1.57	
howthemarketworks	indm																	
hpcwire	indm																	
insidestocks	indm			symbol			exchange											
investorguide	indm		0.00															
marketintellisearch	indm	1.46 %	$6.96	$6.90	0.10	321.40k	$7.21	$6.90	$6.86						%			
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	-0.12	32.04	32.25	-0.04	480338	32.34	31.98										
barchart	ugi	-0.12%	32.04	32.25	-0.04	480,338	32.34	31.98	32.08	33.25	25.43		13.81	$3.56 b	3.24%	$1.04	+2.38	
barrons	ugi	0.12%	32.04	32.25	-0.04	479,253	32.34	31.98				110.51 million		$3.61 billion	3.25%	$0.26		
bloomberg	ugi	-0.125%	32.040	32.250	-0.040	480,338	32.340	31.980		33.53	26.28	111.654mil	14.304	3,577.382mil	3.151	0.260 regular cash	2.240	
boston-com	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
bostonmerchant	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
business-insider	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
chron	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
cio-com	ugi	-0.12%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607	13.52	4b	3.2	1.04		
cnn-money	ugi	-0.12%	32.04	32.22	-0.04	480,338	32.34	31.98	32.08				13.5	$3.6b	3.25%			
easystockalterts	ugi	-0.12%	32.04	32.25	-0.04	480338	32.34	31.98	32.08	33.48	26.28		13.52				2.37	
eresearch-fidelity-com	ugi	-0.12%	32.0400	32.2500	-0.0400	480,338	32.3400	31.9800	32.0800	33.5300	26.2800	111,654,000	13.48	$3.58b	3.24%	$0.260000		
finance-abc7-com	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
finance-abc7chicago-com	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
financial-content	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
finapps-forbes-com	ugi	-0.1%	$32.04	32.25	-0.04	480,338	32.34	31.98	32.08	33.53	26.28	112 mil	13.5	4 bil	3.2	1.04	2.38	
finviz	ugi	-0.12%	32.04			480,338			32.08	-3.62%	26.01%	111.65m	13.46	3.58b		1.04	2.38	
fool	ugi	-0.12%	$32.04	$32.25	-0.04	480,338	$32.34	$31.98	$32.08	$33.53	$26.28		13.50	$3.58b	3.30%	1.04		
foxbusiness	ugi		$32.04		-0.04	480,338			$32.08									
google-finance	ugi	(-0.12%)	32.04	32.25	-0.04	480,338.00	32.34	31.98		33.53	26.28	111.65m	13.49	3.58b	3.25	0.26	2.38	
howthemarketworks	ugi	-0.125%	32.04	32.25	-0.04	479,253	32.34	31.98	32.08									
hpcwire	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
insidestocks	ugi	-0.12%	32.04	32.25	-0.04	479253	32.34	31.98					price earnings ratio: 13.19					
investopedia	ugi	-0.12 %	$32.04	32.25	-0.04				32.08									
investorguide	ugi	-0.12%	32.04	32.25	-0.04		32.34	31.98		33.53	26.28		13.38	3.577b			2.398	
marketintellisearch	ugi	-0.12 %	$32.04	$32.25	-0.04	439.00k	$32.34	$31.98	$32.08			111.65m	13.48	3.58b	3.24 %		2.38	
marketwatch	ugi	-0.12%	$32.17	open: 32.25	-0.04	1,439	$32.34	$31.98	$32.08	$33.53	$26.28		13.53	$3.61b	3.25%	0.26	2.37	
minyanville	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
msn-money	ugi	-0.12%	32.04	32.25	-0.04	480,338	32.34	31.98	32.08	33.53	26.28	111.65 mil	13.52	3.58 bil	3.24%	1.04	2.38	
nasdaq-com	ugi	0.12%	$ 32.04		0.04	480,338	$ 32.34	$ 31.98	$ 32.08	$ 33.53	$ 26.28	111,654,000	13.46	$ 3,577,394,160	3.24 %	$1.040000	$ 2.38	
optimum	ugi	-0.12%	32.04 ( 4:15 pm edt)	32.25	-0.04	480,338	32.34	31.98	32.08	33.48	26.28	111.65m	13.5	3.6b	3.25	1.04	2.37	
paidcontent	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
pc-quote	ugi	-0.12%	32.04	32.25	-0.04	480,338	32.34	31.98	32.08	33.53	26.28	111,793,396	13.53586	3,581,860,000		0.26		
personal-wealth-biz	ugi	-0.12%	32.04	32.25	-0.04	480,338	32.34	31.98	32.08	33.53	26.28		13.38		3.15	1.01	2.398	
predictwallstreet	ugi	-0.12%	32.04		-0.04	480,338												
raymond-james	ugi	-0.12	32.04	32.25	-0.04	480,338	32.34	31.98	32.04	33.53	26.28		13.24				2.42	
renewable-energy-world	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
screamingmedia	ugi	-0.12%	$	open: 32.25	-0.04	1,439	$32.34	$31.98	$32.08	$33.53	$26.28		13.53	$3.61b	3.25%	0.26	2.37	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-0.12%	last trade: 32.04		change: -0.040								p/e ratio: 13.38					
smartmoney	ugi	(-0.12%)	32.04	$32.25	-0.04	480,338	$32.34	$31.98	$32.08	$33.53	$26.28			3,581,800	3.24%	$0.26		
stocknod	ugi	-0.1247%	32.04 usd	32.25	-0.0400	480,338	32.34	31.98	32.08	33.48	26.28	111,653,607						
stockpickr	ugi	-0.12%	$32.04 -0.04 | -0.12%	32.25	-0.04	480.34k	32.34	31.98	32.08	33.53	26.28							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	-0.12%	32.04		-0.04													
streetinsider-com	ugi	0.12%	32.04	$32.25	-0.04	480,338	$32.34	$31.98	$32.08	$33.48	$26.28		13.52				$2.37	
thecramerreport	ugi		32.08	32.02	+0.03	386544	32.25	31.88										
thestree	ugi	-0.12%	$32.04	32.25	-0.04	480338	32.34	31.98	32.08	-33.53	26.28	1.11653607e8		3.578498104e9				
tickerspy	ugi	-0.12%	$32.04	32.25	-0.04	480,338	32.34	31.98	32.08	33.53	26.28		13.5	3.7b	3.24%	$0.26		
tmx-quotemedia	ugi	-0.12%	32.040	32.250	-0.040	480,338	32.340	31.980	32.080	33.530	26.280	111,653,607	13.50	3,577,381,568	3.246	0.260 usd	2.37	
updown	ugi	-0.12%	$32.04	$32.25	-$0.04	477,814	$32.34	$31.98	$32.08	$33.53	$26.28	111.65b	13.24	$3.58b				
wallstreetsurvivor	ugi	-0.12%	32.04	32.25	-0.04	479,253	32.34	31.98		33.53	26.32		13.50	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.12%	32.04	32.25	0.04	480,338	32.34	31.98	32.08	33.53	26.28		13.36	3.58b	3.20%	1.04	2.40	
ycharts-com	ugi	-0.12%	32.04		-0.04					33.53	26.28			3.56b	3.40%			
zacks	ugi	(-0.12%)	32.04		-0.04	vol.  480,338	32.34	31.98		33.53	26.28		13.83	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	0.02	+0.00	5000	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	0.32 %	$12.62	$12.67	0.04	59.90k	$13.06	$12.53	$12.58						%			
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													
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	$0.02		5,000	$18.99	$18.99	$18.99	$19.02	$6.74						$-0.53	
thecramerreport	tmrk		0.00															
thestree	tmrk	0.05%	$18.99	19.0	0.01	197208	19.0	18.98	18.98	-19.02	6.74	6.7403482e7		1.279992123e9				
tickerspy	tmrk	0.00%	$18.99	0.00	0.00	100	0.00	0.00	18.99	19.02	6.74		-35.8		0.00%	$0.00		
tmx-quotemedia	tmrk																	
updown	tmrk	0.00%	$18.99		$0.00	0			$18.99	$19.02	$6.74	67.40b		$1.28b			-0.53	
wallstreetsurvivor	tmrk	-			-		- -											
ycharts-com	tmrk																	
zacks	tmrk					vol.  0												
advfn	pvtb	1.64	13.64	13.45	0.22	238598	13.77	13.24										
barchart	pvtb	+1.64%	13.64	13.45	+0.22	244,640	13.77	13.24	13.42	16.48	10.21		49.48	$973.35 m	0.3%	$0.04	+0.27	
barrons	pvtb	1.64%	13.64	13.45	+0.22	238,598	13.77	13.24				70.14 million		$1.04 billion	0.29%	$0.01		
bloomberg	pvtb	1.639%	13.640	13.450	0.220	238,598	13.770	13.240		16.49	10.24	71.811mil	59.304	979.504mil	0.293	0.010 regular cash	0.230	
boston-com	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
bostonmerchant	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
business-insider	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
chron	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
cio-com	pvtb	+1.64%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134	50.52	980m	0.3	0.04		
cnn-money	pvtb	+1.64%	13.64	13.45	+0.22	238,598	13.77	13.24	13.42				50.5	$979.5m	0.29%			
easystockalterts	pvtb	1.64%	13.64	13.45	+0.22	238598	13.77	13.24	13.42	16.49	10.24		50.52				0.27	
eresearch-fidelity-com	pvtb	1.64%	13.6400	13.4500	0.2200	238,598	13.7700	13.2400	13.4200	16.4900	10.2400	71,811,000	49.70	$963.70m	0.30%	$0.010000		
finance-abc7-com	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
financial-content	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	1.6%	$13.64	13.45	0.22	238,598	13.77	13.24	13.42	16.49	10.24	72 mil	50.5	980 mil	0.3	0.04	0.27	
finviz	pvtb	1.64%	13.64			238,598			13.42	-17.23%	33.59%	71.81m	48.71	979.49m		0.04	0.28	
fool	pvtb	+1.64%	$13.64	$13.45	0.22	227,934	$13.77	$13.24	$13.42	$16.49	$10.24		49.50	$979.50m	0.30%	0.04		
foxbusiness	pvtb		$13.64		+0.22	238,598			$13.42									
google-finance	pvtb	(1.64%)	13.64	13.45	+0.22	238,598.00	13.77	13.24		16.49	10.24	75.35m	48.91	1.03b	0.29	0.01	0.28	
howthemarketworks	pvtb	1.639%	13.64	13.45	0.22	227,834	13.77	13.24	13.42									
hpcwire	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
insidestocks	pvtb	+1.64%	13.64	13.45	+0.22	238500	13.77	13.24					price earnings ratio: 50.52					
investopedia	pvtb	+1.64 %	$13.64	13.45	+0.22				13.42									
investorguide	pvtb	+1.64%	13.64	13.24	+0.22		13.77	13.24		16.49	10.24		47.25	979.5m			0.284	
marketintellisearch	pvtb	1.64 %	$13.64	$13.24	0.22	234.30k	$13.77	$13.24	$13.42			71.81m	47.93	0.96b	0.3 %		0.28	
marketwatch	pvtb	+1.64%	$13.64	open: 13.45	+0.22	19,542	$13.77	$13.24	$13.42	$16.49	$10.24		48.70	$1.04b	0.29%	0.01	0.28	
minyanville	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
msn-money	pvtb	+1.64%	13.64	13.45	+0.22	238,598	13.77	13.24	13.42	16.49	10.24	71.81 mil	48.71	959.4 mil	0.30%	0.04	0.28	
nasdaq-com	pvtb	1.64%	$ 13.64	$ 13.45	0.22	238,598	$ 13.77	$ 13.24	$ 13.42	$ 16.49	$ 10.24	71,811,000	50.52	$ 979,502,040	0.3 %	$0.040000	$ 0.27	
optimum	pvtb	+1.64%	13.64 ( 4:30 pm edt)	13.45	+0.22	238,598	13.77	13.24	13.42	16.49	10.24	71.81m	50.5	979.5m	0.29	0.04	0.27	
paidcontent	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
pc-quote	pvtb	1.64%	13.64	13.45	0.22	238,598	13.77	13.24	13.42	16.49	10.24	70,652,757	47.92857	963,704,000		0.01		
personal-wealth-biz	pvtb	+1.64%	13.64	13.24		238,598	13.77	13.24	13.42	16.49	10.24		47.25		0.30	0.04	0.284	
predictwallstreet	pvtb	+1.64%	13.64		+0.22	238,598												
raymond-james	pvtb	1.64	13.64	13.45	0.22	238,598	13.77	13.24	13.64	16.49	10.24		50.52				0.27	
renewable-energy-world	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
screamingmedia	pvtb	+1.64%	$	open: 13.45	+0.22	19,542	$13.77	$13.24	$13.42	$16.49	$10.24		48.70	$1.04b	0.29%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	+1.64%	last trade: 13.64		change: 0.220								p/e ratio: 47.25					
smartmoney	pvtb	(1.64%)	13.64	$13.45	0.22	238,598	$13.77	$13.24	$13.42	$16.49	$10.24			963,700	0.30%	$0.01		
stocknod	pvtb	+1.639%	13.64 usd	13.45	+0.2200	238,598	13.77	13.24	13.42	16.49	10.24	71,811,134						
stockpickr	pvtb	1.64%	$13.64 0.22 | 1.64%	13.45	0.22	238.60k	13.77	13.24	13.42	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	1.49%	13.62		+0.20													
streetinsider-com	pvtb	1.64%	13.64	$13.45	+0.22	238,598	$13.77	$13.24	$13.42	$16.49	$10.24		50.52				$0.27	
thecramerreport	pvtb		13.42	13.39	+0.06	245932	13.56	13.29										
thestree	pvtb	1.64%	$13.64	13.45	0.22	238598	13.77	13.24	13.42	-16.49	10.24	7.1811134e7		9.5939675e8				
tickerspy	pvtb	1.64%	$13.64	13.45	+0.22	238,598	13.77	13.24	13.42	16.49	10.24		47.9	911.1m	0.30%	$0.01		
tmx-quotemedia	pvtb	1.64%	13.640	13.450	0.220	238,598	13.770	13.240	13.420	16.490	10.240	71,811,134	49.70	979,503,868	0.293	0.010 usd	0.27	
updown	pvtb	1.64%	$13.64	$13.45	$0.22	219,056	$13.77	$13.24	$13.42	$16.49	$10.24	71.81b	47.73	$964m				
wallstreetsurvivor	pvtb	1.64%	13.64	13.45	0.22	227,834	13.77	13.24		16.49	10.24		49.70	$964m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	1.64%	13.64	13.24	0.22	238,598	13.77	13.24	13.42	16.49	10.24		48.03	979.50m	0.30%	0.04	0.28	
ycharts-com	pvtb	+1.49%	13.62		+0.20					16.49	10.24		48.64	971.92m	0.30%		0.28	
zacks	pvtb	(1.64%)	13.64		0.22	vol.  238,598	13.77	13.24		16.49	10.24		49.7	963.70 m	0.30	0.04	.27	
advfn	lrcx	0.16	42.68	42.57	0.07	2665268	43.44	42.23										
barchart	lrcx	+0.16%	42.68	42.57	+0.07	2,292,310	43.44	42.23	42.61	59.10	35.39		7.72	$5.27 b			+5.88	
barrons	lrcx	0.16%	42.68	42.57	+0.07	2.662m	43.44	42.23				128.13 million		$5.50 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	0.164%	42.680	42.570	0.070	2,665,268	43.440	42.230		59.10	35.39	124.491mil	7.184	5,312.020mil			5.940	
boston-com	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,663,668	43.44	42.23	42.61	59.10	35.39	124,490,743						
bostonmerchant	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,663,668	43.44	42.23	42.61	59.10	35.39	124,490,743						
business-insider	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,663,668	43.44	42.23	42.61	59.10	35.39	124,490,743						
chron	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
cio-com	lrcx	+0.16%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743	15.75	5b				
cnn-money	lrcx	+0.16%	42.68	42.57	+0.07	2,660,514	43.44	42.23	42.61				15.7	$5.3b				
easystockalterts	lrcx	0.16%	42.68	42.57	+0.07	2661014	43.44	42.23	42.61	59.10	35.39		15.75				2.71	
eresearch-fidelity-com	lrcx	0.16%	42.6800	42.5700	0.0700	2,662,614	43.4400	42.2300	42.6100	59.1000	35.3900	124,491,000	7.25	$5.30b				
finance-abc7-com	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
financial-content	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	0.2%	$42.68	42.57	0.07	2,662,614	43.44	42.23	42.61	59.10	35.39	124 mil	7.3	5 bil	0.0	0.00	5.88	
finviz	lrcx	0.16%	42.68			2,662,114			42.61	-27.78%	20.60%	124.49m	7.25	5.30b			5.88	
fool	lrcx	+0.02%	$42.62	$42.57	0.01	2,431,742	$43.44	$42.23	$42.61	$59.10	$35.39		7.60	$5.31b				
foxbusiness	lrcx		$42.68		+0.07	2,684,563			$42.61									
google-finance	lrcx	(0.16%)	42.68	42.57	+0.07	2.66m	43.44	42.23		59.10	35.39	124.49m	7.26	5.31b			5.88	
howthemarketworks	lrcx	0.164%	42.68	42.57	0.07	2,661,014	43.44	42.23	42.61									
hpcwire	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
insidestocks	lrcx	+0.16%	42.68	42.57	+0.07	2172682	43.44	42.23					price earnings ratio: 7.26					
investopedia	lrcx	+0.16 %	$42.68	42.57	+0.07				42.61									
investorguide	lrcx	+0.16%	42.68	42.64	+0.07		43.44	42.23		59.10	35.39		7.25	5.313b			5.876	
marketintellisearch	lrcx	0.23 %	$42.71	$42.62	0.10	2629.80k	$43.44	$42.23	$42.61			124.49m	7.25	5.30b	0.0 %		5.88	
marketwatch	lrcx	+0.16%	$42.68	open: 42.57	+0.07	24,154	$43.44	$42.23	$42.61	$59.10	$35.39		7.25	$5.50b			5.89	
minyanville	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
msn-money	lrcx	+0.16%	42.68	42.57	+0.07	2.66 mil	43.44	42.23	42.61	59.10	35.39	124.49 mil	7.26	5.58 bil			5.88	
nasdaq-com	lrcx	0.16%	$ 42.68	$ 42.62	0.07	2,662,614	$ 43.44	$ 42.23	$ 42.61	$ 59.10	$ 35.39	124,491,000	7.26	$ 5,313,275,880			$ 5.88	
optimum	lrcx	+0.14%	42.67 ( 4:00 pm edt)	42.57	+0.06	2,584,071	43.44	42.23	42.61	59.10	35.39	124.49m	15.7	5.3b			2.71	
paidcontent	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
pc-quote	lrcx	0.16%	42.68	42.57	0.07	2,685,563	43.44	42.23	42.61	59.10	35.39	124,286,821	7.2466	5,304,562,000				
personal-wealth-biz	lrcx	+0.16%	42.68	42.64		2,684,063	43.44	42.23	42.61	59.10	35.39		7.25			0.00	5.876	
predictwallstreet	lrcx	+0.28%	42.73		+0.12	1,909,404												
raymond-james	lrcx	0.16	42.68	42.57	0.07	2,662,614	43.44	42.23	42.68	59.10	35.39		7.17				5.95	
renewable-energy-world	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
screamingmedia	lrcx	+0.16%	$	open: 42.57	+0.07	23,254	$43.44	$42.23	$42.61	$59.10	$35.39		7.25	$5.50b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	+0.16%	last trade: 42.68		change: 0.070								p/e ratio: 7.25					
smartmoney	lrcx	(0.16%)	42.68	$42.57	0.07	2,662,614	$43.44	$42.23	$42.61	$59.10	$35.39			5,304,600	0.00%	$0.00		
stocknod	lrcx	+0.1643%	42.68 usd	42.57	+0.0700	2,661,014	43.44	42.23	42.61	59.10	35.39	124,490,743						
stockpickr	lrcx	0.16%	$42.68 0.07 | 0.16%	42.57	0.07	2.66m	43.44	42.23	42.61	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	0.07%	42.64		+0.03													
streetinsider-com	lrcx	0.16%	42.68	$42.57	+0.07	2,661,014	$43.44	$42.23	$42.61	$59.10	$35.39		15.75				$2.71	
thecramerreport	lrcx		42.61	44.22	-2.25	5830299	44.38	41.90										
thestree	lrcx	0.16%	$42.68	42.57	0.07	2662614	43.44	42.23	42.61	-59.1	35.39	1.24490743e8		5.584654731e9				
tickerspy	lrcx	0.16%	$42.68	42.57	+0.07	2,662,614	43.44	42.23	42.61	59.10	35.39		7.2	5.3b	0.00%	$0.00		
tmx-quotemedia	lrcx	0.16%	42.680	42.570	0.070	2,684,563	43.440	42.230	42.610	59.100	35.390	124,490,743	7.20	5,313,264,911			5.88	
updown	lrcx	0.16%	$42.68	$42.62	$0.07	2,659,914	$43.44	$42.23	$42.61	$59.10	$35.39	124.49b	7.17	$5.30b				
wallstreetsurvivor	lrcx	0.16%	42.68	42.57	0.07	2,661,014	43.44	42.23		59.10	35.39		7.20	$5b			2.71	
yahoo-finance	lrcx	0.16%	42.68	42.64	0.07	2,662,114	43.44	42.23	42.61	59.10	35.39		7.26	5.31b			5.88	
ycharts-com	lrcx	+0.07%	42.64		+0.03					59.10	35.39		7.25	5.27b	0.00%		5.88	
zacks	lrcx	(0.16%)	42.68		0.07	vol.  2,660,514	43.44	42.23		59.10	35.39		7.33	5.30 b	0.00	0.00	5.81	
advfn	cix	0.75	13.5	13.59	0.1	1981	13.6	13.2										
barchart	cix	+0.75%	13.50	13.59	+0.10	2,281	13.60	13.20	13.40	17.73	9.35		35.68	$167.13 m	3.69%	$0.50	+0.64	
barrons	cix			13.59		1,791	13.60	13.20				12.40 million		$170.40 million	3.70%	$0.12		
bloomberg	cix	0.746%	13.500	13.590	0.100	1,981	13.600	13.200		17.90	9.66	2.375mil	40.909	167.067mil	3.704	0.125 regular cash	0.330	
boston-com	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
bostonmerchant	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
business-insider	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
chron	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
cio-com	cix	+0.75%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307	21.09	32m	3.6	0.5		
cnn-money	cix	+0.75%	13.50	13.59	+0.10	1,981	13.60	13.20	13.40				21.1	$32.1m	3.70%			
easystockalterts	cix	0.74%	13.50	13.59	+0.10	1981	13.60	13.20	13.40	17.90	9.66		21.09				0.64	
eresearch-fidelity-com	cix	0.75%	13.5000	13.5900	0.1000	1,981	13.6000	13.2000	13.4000	17.9000	9.6600	2,375,000	20.94	$31.83m	3.73%	$0.125000		
finance-abc7-com	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
financial-content	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
finapps-forbes-com	cix	0.8%	$13.50	13.59	0.10	1,981	13.60	13.20	13.40	17.90	9.66	2 mil		32 mil	3.7	0.50		
finviz	cix	0.75%	13.50			1,981			13.40	-23.87%	44.38%	12.38m	20.77	167.13m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		21.20	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.50		+0.10	1,981			$13.40									
google-finance	cix	(0.75%)	13.50	13.59	+0.10	1,981.00	13.60	13.20		17.90	9.66	12.38m	20.87	167.07m	3.70	0.12	0.65	
howthemarketworks	cix	0.746%	13.5	13.59	0.1	1,791	13.6	13.2	13.4									
hpcwire	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
insidestocks	cix	+0.75%	13.50	13.59	+0.10	1791	13.60	13.20										
investopedia	cix	+0.75 %	$13.50	13.59	+0.10				13.40									
investorguide	cix	+0.75%	13.50	13.59	+0.10		13.60	13.20		17.90	9.66		20.71	167.1m			0.647	
marketintellisearch	cix	0.75 %	$13.50	$13.59	0.10	1.20k	$13.60	$13.20	$13.40			12.38m	20.62	0.17b	3.73 %		0.65	
marketwatch	cix	+0.75%	$13.50	open: 13.59	+0.10	0	$13.60	$13.20	$13.40	$17.90	$9.66		20.93	$170.40m	3.70%	0.13	0.64	
minyanville	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
msn-money	cix	+0.75%	13.50	13.59	+0.10	1,981	13.60	13.20	13.40	17.90	9.66	2.38 mil	20.77	32.21 mil	3.69%	0.50	0.65	
nasdaq-com	cix	0.75%	$ 13.50		0.10	1,981	$ 13.60	$ 13.20	$ 13.40	$ 17.90	$ 9.66	2,375,000	21.09	$ 32,062,500	3.73 %	$0.500000	$ 0.64	
optimum	cix	+0.75%	13.50 ( 4:15 pm edt)	13.59	+0.10	1,981	13.60	13.20	13.40	17.90	9.66	2.38m	21.1	32.1m	3.70	0.50	0.64	
paidcontent	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
pc-quote	cix	0.75%	13.5	13.59	0.10	1,981	13.6	13.2	13.4	17.90	9.66	2,357,407	20.61538	31,825,000		0.125		
personal-wealth-biz	cix	+0.75%	13.50	13.59		1,981	13.60	13.20	13.40	17.90	9.66		20.71		3.73	0.50	0.647	
predictwallstreet	cix	+0.75%	13.50		+0.10	1,981												
raymond-james	cix	0.75	13.50	13.59	0.10	1,981	13.60	13.20	13.50	17.90	9.66		21.09				0.64	
renewable-energy-world	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
screamingmedia	cix	+0.75%	$	open: 13.59	+0.10	0	$13.60	$13.20	$13.40	$17.90	$9.66		20.93	$170.40m	3.70%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	+0.75%	last trade: 13.50		change: 0.100								p/e ratio: 20.71					
smartmoney	cix	(0.75%)	13.50	$13.59	0.10	1,981	$13.60	$13.20	$13.40	$17.90	$9.66			31,800	3.73%	$0.13		
stocknod	cix	+0.7463%	13.50 usd	13.59	+0.1000	1,981	13.60	13.20	13.40	17.90	9.660	2,375,307						
stockpickr	cix	0.75%	$13.50 0.10 | 0.75%	13.59	0.10	1.98k	13.60	13.20	13.40	17.90	9.66							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	0.00%	13.40		0.00													
streetinsider-com	cix	0.75%	13.50	$13.59	+0.10	1,981	$13.60	$13.20	$13.40	$17.90	$9.66		21.09				$0.64	
thecramerreport	cix		13.40	13.40	-0.16	328	13.40	13.40										
thestree	cix	0.75%	$13.5	13.59	0.1	1981	13.6	13.2	13.4	-17.9	9.66	1.2375307e7		3.2209163e7				
tickerspy	cix	0.75%	$13.50	13.59	+0.10	1,981	13.60	13.20	13.40	17.90	9.66		20.6	165.8m	3.73%	$0.12		
tmx-quotemedia	cix	0.75%	13.500	13.590	0.100	1,981	13.600	13.200	13.400	17.900	9.660	12,375,307	20.90	167,066,645	3.788	0.125 usd	0.64	
updown	cix	-0.44%	$13.50	$13.59	-$0.06	1,791	$13.60	$13.20	$13.56	$17.90	$9.66	12.37b	20.71	$166m				
wallstreetsurvivor	cix	0.75%	13.50	13.59	0.10	1,791	13.60	13.20		17.90	9.66		20.90	$32m	3.70%	0.50 -	0.25	
yahoo-finance	cix	0.75%	13.50	13.59	0.10	1,981	13.60	13.20	13.40	17.90	9.66		20.87	167.06m	3.70%	0.50	0.65	
ycharts-com	cix	+0.00%	13.40		+0.00					17.90	0.00		89.33	165.89m	3.90%		0.15	
zacks	cix	(0.75%)	13.50		0.10	vol.  1,981	13.60	13.20		17.90	9.66		35.26	165.82 m	3.73	0.50	.38	
advfn	xray	0.62	39.25	39.16	0.24	1009677	39.58	39.04										
barchart	xray	+0.62%	39.25	39.16	+0.24	877,341	39.58	39.04	39.01	40.11	27.60		19.96	$5.58 b	0.51%	$0.20	+1.88	
barrons	xray	0.62%	39.25	39.16	+0.24	1.007m	39.58	39.04				145.98 million		$5.52 billion	0.51%	$0.05		
bloomberg	xray	0.615%	39.250	39.160	0.240	1,009,677	39.580	39.040		40.16	27.76	140.775mil	20.337	5,525.437mil	0.510	0.050 regular cash	1.930	
boston-com	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
business-insider	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
chron	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
cio-com	xray	+0.62%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468	20.88	6b	0.5	0.2		
cnn-money	xray	+0.62%	39.25	39.16	+0.24	999,293	39.58	39.04	39.01				20.9	$5.5b	0.51%			
easystockalterts	xray	0.61%	39.25	39.16	+0.24	1008838	39.58	39.04	39.01	40.16	27.76		20.88				1.88	
eresearch-fidelity-com	xray	0.62%	39.2500	39.1600	0.2400	1,009,677	39.5800	39.0400	39.0100	40.1600	27.7600	140,775,000	20.75	$5.49b	0.51%	$0.050000		
finance-abc7-com	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
financial-content	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.6%	$39.25	39.16	0.24	1,009,677	39.58	39.04	39.01	40.16	27.76	141 mil	20.9	6 bil	0.5	0.20	1.88	
finviz	xray	0.62%	39.25			1,007,677			39.01	-2.14%	42.21%	140.78m	20.64	5.49b		0.20	1.89	
fool	xray	+0.62%	$39.25	$39.16	0.24	1,007,677	$39.58	$39.04	$39.01	$40.16	$27.76		20.70	$5.53b	0.60%	0.20		
foxbusiness	xray		$39.25		+0.24	1,009,981			$39.01									
google-finance	xray	(0.62%)	39.25	39.16	+0.24	1.01m	39.58	39.04		40.16	27.76	140.78m	20.82	5.53b	0.51	0.05	1.89	
howthemarketworks	xray	0.615%	39.25	39.16	0.24	1,006,838	39.58	39.04	39.01									
hpcwire	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
insidestocks	xray	+0.62%	39.25	39.16	+0.24	831548	39.58	39.04					price earnings ratio: 20.23					
investopedia	xray	+0.59 %	$39.24	39.16	+0.23				39.01									
investorguide	xray	+0.62%	39.25	39.16	+0.24		39.58	39.13		40.16	27.76		20.63	5.525b			1.891	
marketintellisearch	xray	0.62 %	$39.25	$39.16	0.24	997.80k	$39.58	$39.04	$39.01			140.78m	20.64	5.49b	0.51 %		1.89	
marketwatch	xray	+0.62%	$39.25	open: 39.16	+0.24	4,362	$39.58	$39.04	$39.01	$40.16	$27.76		20.71	$5.52b	0.51%	0.05	1.89	
minyanville	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
msn-money	xray	+0.62%	39.25	39.16	+0.24	1.01 mil	39.58	39.04	39.01	40.16	27.76	140.78 mil	20.77	5.48 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.62%	$ 39.25	$ 39.16	0.24	1,009,677	$ 39.58	$ 39.04	$ 39.01	$ 40.16	$ 27.76	140,775,000	20.88	$ 5,525,418,750	0.51 %	$0.200000	$ 1.88	
optimum	xray	+0.62%	39.25 ( 3:59 pm edt)	39.16	+0.24	978,115	39.58	39.04	39.01	40.16	27.76	140.78m	20.9	5.5b	0.51	0.20	1.88	
paidcontent	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
pc-quote	xray	0.62%	39.25	39.16	0.24	1,009,981	39.58	39.04	39.01	40.16	27.76	139,914,217	20.64021	5,491,633,000		0.05		
personal-wealth-biz	xray	+0.62%	39.25	39.16		1,009,981	39.58	39.04	39.01	40.16	27.76		20.63		0.51	0.20	1.891	
predictwallstreet	xray	+0.62%	39.25		+0.24	1,009,677												
raymond-james	xray	0.62	39.25	39.16	0.24	1,009,677	39.58	39.04	39.25	40.16	27.76		20.44				1.92	
renewable-energy-world	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
screamingmedia	xray	+0.62%	$	open: 39.16	+0.24	6,058	$39.58	$39.04	$39.01	$40.16	$27.76		20.71	$5.52b	0.51%	0.05	1.89	
scroli	xray	0.62%	xray 39.25	39.16	0.24	888,773	39.58	39.04	39.01	40.16	27.76		20.82				1.89	
simple-stock-quotes	xray	+0.62%	last trade: 39.25		change: 0.240								p/e ratio: 20.63					
smartmoney	xray	(0.62%)	39.25	$39.16	0.24	1,009,677	$39.58	$39.04	$39.01	$40.16	$27.76			5,491,700	0.51%	$0.05		
stocknod	xray	+0.6152%	39.25 usd	39.16	+0.2400	1,008,838	39.58	39.04	39.01	40.16	27.76	140,775,468						
stockpickr	xray	0.62%	$39.25 0.24 | 0.62%	39.16	0.24	1.01m	39.58	39.04	39.01	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	0.61%	39.25		+0.24													
streetinsider-com	xray	0.62%	39.25	$39.16	+0.24	1,008,838	$39.58	$39.04	$39.01	$40.16	$27.76		20.88				$1.88	
thecramerreport	xray		39.01	38.93	+0.09	2077176	39.25	38.87										
thestree	xray	0.62%	$39.25	39.16	0.24	1007677	39.58	39.04	39.01	-40.16	27.76	1.40775468e8		5.478981215e9				
tickerspy	xray	0.62%	$39.25	39.16	+0.24	1,007,677	39.58	39.04	39.01	40.16	27.76		20.6	5.4b	0.51%	$0.05		
tmx-quotemedia	xray	0.62%	39.250	39.160	0.240	1,009,981	39.580	39.040	39.010	40.160	27.760	140,775,468	20.80	5,525,437,119	0.513	0.050 usd	1.88	
updown	xray	0.62%	$39.25	$39.16	$0.24	1,006,439	$39.58	$39.04	$39.01	$40.16	$27.76	140.77b	20.39	$5.49b				
wallstreetsurvivor	xray	0.62%	39.25	39.16	0.24	1,006,838	39.58	39.04		40.16	27.76		20.80	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.62%	39.25	39.16	0.24	1,009,677	39.58	39.04	39.01	40.16	27.76		20.76	5.53b	0.50%	0.20	1.89	
ycharts-com	xray	+0.62%	39.25		+0.24					40.16	27.76		20.77	5.58b	0.50%		1.89	
zacks	xray	(0.62%)	39.25		0.24	vol.  1,001,293	39.58	39.04		40.16	27.76		20	5.49 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	41.32	+0.00	530696	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	-6.1 %	$15.70	$16.93	-1.02	1015.20k	$17.01	$15.70	$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	$41.32		530,696	$21.00	$21.00	$21.00	$21.24	$6.18		233.33				$0.09	
thecramerreport	unca		0.00															
thestree	unca	0.1%	$21.0	21.0	0.02	71773	21.0	20.99	20.98	-21.24	6.18	2.1512396e7		4.53519066e8				
tickerspy	unca	0.00%	$21.00	0.00	0.00		0.00	0.00	21.00	21.24	6.18		233.3		0.00%	$0.00		
tmx-quotemedia	unca																	
wallstreetsurvivor	unca	-			-		- -											
ycharts-com	unca																	
zacks	unca																	
advfn	chrw	0.11	79.6	79.99	0.09	621494	80.5	79.36										
barchart	chrw	+0.11%	79.60	79.99	+0.09	521,435	80.50	79.36	79.51	82.61	55.94		33.24	$12.97 b	1.44%	$1.16	+2.42	
barrons	chrw	0.11%	79.60	79.99	+0.09	620,625	80.50	79.36				165.97 million		$13.28 billion	1.46%	$0.29		
bloomberg	chrw	0.113%	79.600	79.990	0.090	621,494	80.500	79.360		82.61	57.01	165.564mil	32.893	13,178.860mil	1.408	0.290 regular cash	2.420	
boston-com	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
bostonmerchant	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
business-insider	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
chron	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
cio-com	chrw	+0.11%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574	32.89	13b	1.4	1.16		
cnn-money	chrw	+0.11%	79.60	79.99	+0.09	620,715	80.50	79.36	79.51				32.9	$13.2b	1.46%			
easystockalterts	chrw	0.11%	79.60	79.99	+0.09	575919	80.50	79.36	79.51	82.61	56.59		32.89				2.42	
eresearch-fidelity-com	chrw	0.11%	79.6000	79.9900	0.0900	621,494	80.5000	79.3600	79.5100	82.6100	57.0100	165,564,000	32.86	$13.16b	1.46%	$0.290000		
finance-abc7-com	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
finance-abc7chicago-com	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
financial-content	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
finapps-forbes-com	chrw	0.1%	$79.60	79.99	0.09	621,494	80.50	79.36	79.51	82.61	57.01	166 mil	32.9	13 bil	1.5	1.16	2.42	
finviz	chrw	0.11%	79.60			621,194			79.51	-3.64%	42.29%	165.56m	32.99	13.16b		1.16	2.41	
fool	chrw	+0.11%	$79.60	$79.99	0.09	620,925	$80.50	$79.36	$79.51	$82.61	$57.01		33.30	$13.18b	1.90%	1.16		
foxbusiness	chrw		$79.60		+0.09	621,846			$79.51									
google-finance	chrw	(0.11%)	79.60	79.99	+0.09	621,494.00	80.50	79.36		82.61	57.01	165.56m	32.99	13.18b	1.46	0.29	2.41	
howthemarketworks	chrw	0.113%	79.6	79.99	0.09	579,466	80.5	79.36	79.51									
hpcwire	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
insidestocks	chrw	+0.11%	79.60	79.99	+0.09	463545	80.50	79.36					price earnings ratio: 32.89					
investopedia	chrw	+0.14 %	$79.62	79.99	+0.11				79.51									
investorguide	chrw	+0.11%	79.60	79.97	+0.09		80.50	79.36		82.61	57.01		32.86	13.179b			2.42	
marketintellisearch	chrw	0.11 %	$79.60	$79.99	0.09	612.20k	$80.50	$79.36	$79.51			165.56m	32.99	13.16b	1.46 %		2.41	
marketwatch	chrw	+0.11%	$79.60	open: 79.99	+0.09	5,547	$80.50	$79.36	$79.51	$82.61	$57.01		32.98	$13.28b	1.46%	0.29	2.41	
minyanville	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
msn-money	chrw	+0.11%	79.60	79.99	+0.09	621,494	80.50	79.36	79.51	82.61	57.01	165.56 mil	32.89	13.32 bil	1.44%	1.16	2.41	
nasdaq-com	chrw	0.11%	$ 79.60	$ 79.99	0.09	621,494	$ 80.50	$ 79.36	$ 79.51	$ 82.61	$ 57.01	165,564,000	32.89	$ 13,178,894,400	1.46 %	$1.160000	$ 2.42	
optimum	chrw	+0.14%	79.62 ( 3:55 pm edt)	79.99	+0.11	544,541	80.50	79.36	79.51	82.61	56.59	165.56m	32.9	13.2b	1.46	1.16	2.42	
paidcontent	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
pc-quote	chrw	0.11%	79.6	79.99	0.09	624,876	80.5	79.36	79.51	82.61	57.01	162,789,730	32.85537	12,958,063,000		0.29		
personal-wealth-biz	chrw	+0.11%	79.60	79.97		621,546	80.50	79.36	79.51	82.61	57.01		32.86		1.77	1.41	2.42	
predictwallstreet	chrw	+0.39%	79.82		+0.31	384,672												
raymond-james	chrw	0.11	79.60	79.99	0.09	621,494	80.50	79.36	79.60	82.61	57.01		32.76				2.43	
renewable-energy-world	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
screamingmedia	chrw	+0.11%	$	open: 79.99	+0.09	5,647	$80.50	$79.36	$79.51	$82.61	$57.01		32.98	$13.28b	1.46%	0.29	2.41	
scroli	chrw	0.11%	chrw 79.60	79.99	0.09	529,522	80.50	79.36	79.51	82.61	57.01		32.99				2.41	
simple-stock-quotes	chrw	+0.11%	last trade: 79.60		change: 0.090								p/e ratio: 32.86					
smartmoney	chrw	(0.11%)	79.60	$79.99	0.09	621,494	$80.50	$79.36	$79.51	$82.61	$57.01			13,164,000	1.46%	$0.29		
stocknod	chrw	+0.1132%	79.60 usd	79.99	+0.0900	579,466	80.50	79.36	79.51	82.61	56.59	165,563,574						
stockpickr	chrw	0.11%	$79.60 0.09 | 0.11%	79.99	0.09	620.93k	80.50	79.36	79.51	82.61	57.01							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	0.14%	79.62		+0.11													
streetinsider-com	chrw	0.11%	79.60	$79.99	+0.09	575,919	$80.50	$79.36	$79.51	$82.61	$56.59		32.89				$2.42	
thecramerreport	chrw		79.51	80.47	-0.94	782989	80.62	79.43										
thestree	chrw	0.11%	$79.6	79.99	0.09	620925	80.5	79.36	79.51	-82.61	57.01	1.65563574e8		1.3319589528e10				
tickerspy	chrw	0.14%	$79.62	79.99	+0.11	569,494	80.50	79.36	79.51	82.61	57.01		32.9	13.1b	1.46%	$0.29		
tmx-quotemedia	chrw	0.11%	79.600	79.990	0.090	621,846	80.500	79.360	79.510	82.610	57.010	165,563,574	32.90	13,178,860,490	1.459	0.290 usd	2.42	
updown	chrw	0.11%	$79.60	$79.99	$0.09	619,951	$80.50	$79.36	$79.51	$82.61	$57.01	165.56b	32.76	$13.16b				
wallstreetsurvivor	chrw	0.11%	79.60	79.99	0.09	579,466	80.50	79.36		82.61	63.82		32.90	$13b	1.50%	1.04 -	2.33	
yahoo-finance	chrw	0.11%	79.60	79.97	0.09	621,194	80.50	79.36	79.51	82.61	57.01		32.89	13.18b	1.40%	1.16	2.42	
ycharts-com	chrw	+0.14%	79.62		+0.11					82.34	56.59		32.90	12.98b	1.40%		2.42	
zacks	chrw	(0.11%)	79.60		0.09	vol.  621,284	80.50	79.36		82.61	56.59		32.85	12.96 b	1.46	1.16	2.42	
advfn	wor	1.18	22.32	22.19	0.26	1033257	22.86	22.11										
barchart	wor	+1.18%	22.32	22.19	+0.26	1,033,257	22.86	22.11	22.06	23.74	12.60		14.83	$1.66 b	1.79%	$0.40	+1.55	
barrons	wor	1.18%	22.32	22.19	+0.26	1.033m	22.86	22.11				75.41 million		$1.72 billion	2.15%	$0.12		
bloomberg	wor	1.179%	22.320	22.190	0.260	1,033,257	22.860	22.110		23.74	12.89	74.269mil	13.950	1,657.675mil	1.791	0.120 regular cash	1.600	
boston-com	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
bostonmerchant	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
business-insider	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
chron	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
cio-com	wor	+1.18%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614	14.59	2b	2.1	0.48		
cnn-money	wor	+1.18%	22.32	22.19	+0.26	1,033,257	22.86	22.11	22.06				14.6	$1.7b	2.15%			
easystockalterts	wor	1.17%	22.32	22.19	+0.26	1033257	22.86	22.11	22.06	23.75	12.89		14.59				1.53	
eresearch-fidelity-com	wor	1.18%	22.3200	22.1900	0.2600	1,033,257	22.8600	22.1100	22.0600	23.7450	12.8900	74,269,000	14.23	$1.64b	2.18%	$0.120000		
finance-abc7-com	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
finance-abc7chicago-com	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
financial-content	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
finapps-forbes-com	wor	1.2%	$22.32	22.19	0.26	1,033,257	22.86	22.11	22.06	23.74	12.89	74 mil	14.4	2 bil	2.2	0.48	1.55	
finviz	wor	1.18%	22.32			1,031,357			22.06	-6.02%	77.05%	74.27m	14.42	1.64b		0.48	1.53	
fool	wor	+1.27%	$22.34	$22.19	0.28	947,952	$22.86	$22.11	$22.06	$23.75	$12.89		14.60	$1.66b	2.60%	0.48		
foxbusiness	wor		$22.32		+0.26	1,043,323			$22.06									
google-finance	wor	(1.18%)	22.32	22.19	+0.26	1.03m	22.86	22.11		23.75	12.89	71.68m	14.57	1.60b	2.15	0.12	1.53	
howthemarketworks	wor	1.179%	22.32	22.19	0.26	1,033,257	22.86	22.11	22.06									
hpcwire	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
insidestocks	wor	+1.18%	22.32	22.19	+0.26	1033257	22.86	22.11					price earnings ratio: 14.40					
investopedia	wor	+1.18 %	$22.32	22.19	+0.26				22.06									
investorguide	wor	+1.18%	22.32	22.19	+0.26		22.86	22.11		23.75	12.89		14.42	1.600b			1.53	
marketintellisearch	wor	1.72 %	$22.44	$22.19	0.38	986.40k	$22.86	$22.11	$22.06			74.27m	14.42	1.64b	2.18 %		1.53	
marketwatch	wor	+1.18%	$22.32	open: 22.19	+0.26	9,941	$22.86	$22.11	$22.06	$23.75	$12.89		14.44	$1.72b	2.15%	0.12	1.55	
minyanville	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
msn-money	wor	+1.18%	22.32	22.19	+0.26	1.03 mil	22.86	22.11	22.06	23.75	12.89	74.27 mil	14.88	1.66 bil	2.14%	0.48	1.53	
nasdaq-com	wor	1.18%	$ 22.32		0.26	1,033,057	$ 22.86	$ 22.11	$ 22.06	$ 23.745	$ 12.89	74,269,000	14.4	$ 1,657,684,080	1.81 %	$0.400000	$ 1.55	
optimum	wor	+1.18%	22.32 ( 4:04 pm edt)	22.19	+0.26	1,033,057	22.86	22.11	22.06	23.75	12.89	74.27m	14.6	1.7b	1.79	0.40	1.53	
paidcontent	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
pc-quote	wor	1.18%	22.32	22.19	0.26	1,043,323	22.86	22.11	22.06	23.75	12.89	73,403,858	14.70667	1,638,374,000		0.12		
personal-wealth-biz	wor	+1.18%	22.32	22.19		1,043,323	22.86	22.11	22.06	23.75	12.89		14.42		1.81	0.40	1.53	
predictwallstreet	wor	+1.18%	22.32		+0.26	1,033,257												
raymond-james	wor	1.18	22.32	22.19	0.26	1,033,257	22.86	22.11	22.32	23.75	12.89		14.49				1.54	
renewable-energy-world	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
screamingmedia	wor	+1.18%	$	open: 22.19	+0.26	9,941	$22.86	$22.11	$22.06	$23.75	$12.89		14.44	$1.72b	2.15%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	+1.18%	last trade: 22.32		change: 0.260								p/e ratio: 14.42					
smartmoney	wor	(1.18%)	22.32	$22.19	0.26	1,033,257	$22.86	$22.11	$22.06	$23.74	$12.89			1,638,400	2.18%	$0.12		
stocknod	wor	+1.179%	22.32 usd	22.19	+0.2600	1,033,257	22.86	22.11	22.06	23.75	12.89	74,268,614						
stockpickr	wor	1.18%	$22.32 0.26 | 1.18%	22.19	0.26	1.03m	22.86	22.11	22.06	23.75	12.89							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	1.22%	22.33		+0.27													
streetinsider-com	wor	1.18%	22.32	$22.19	+0.26	1,033,257	$22.86	$22.11	$22.06	$23.75	$12.89		14.59				$1.53	
thecramerreport	wor		22.06	22.35	-0.33	705695	22.48	22.05										
thestree	wor	1.18%	$22.32	22.19	0.26	1033257	22.86	22.11	22.06	-23.75	12.89	7.4268614e7		1.662874267e9				
tickerspy	wor	1.18%	$22.32	22.19	+0.26	1,033,257	22.86	22.11	22.06	23.75	12.89		14.7	1.6b	2.18%	$0.12		
tmx-quotemedia	wor	1.18%	22.320	22.190	0.260	1,043,323	22.860	22.110	22.060	23.745	12.890	74,268,614	14.40	1,657,675,464	2.176	0.120 usd	1.53	
updown	wor	1.18%	$22.32	$22.19	$0.26	1,033,057	$22.86	$22.11	$22.06	$23.74	$12.89	74.26b	14.32	$1.63b				
wallstreetsurvivor	wor	1.18%	22.32	22.19	0.26	1,033,257	22.86	22.11		23.75	13.70		14.40	$2b	2.20%	0.40 -	1.53	
yahoo-finance	wor	1.18%	22.32	22.19	0.26	1,031,357	22.86	22.11	22.06	22.86	12.00		14.59	1.60b	2.10%	0.48	1.53	
ycharts-com	wor	+1.22%	22.33		+0.27					23.74	12.89		14.50	1.66b	1.98%		1.54	
zacks	wor	(1.18%)	22.32		0.26	vol.  1,033,257	22.86	22.11		23.75	12.89		14.61	1.64 b	1.81	0.40	1.51	
advfn	ufs	-0.13	95.06	95.92	-0.12	429079	97.3	94.845										
barchart	ufs	-0.13%	95.06	95.92	-0.12	429,079	97.30	94.85	95.18	105.43	45.81		7.62	$3.91 b	1.46%	$1.40	+15.88	
barrons	ufs	0.13%	95.06	95.92	-0.12	426,874	97.30	94.845				43.20 million		$4.61 billion	1.47%	$0.35		
bloomberg	ufs	-0.126%	95.060	95.920	-0.120	429,079	97.300	94.845		105.82	46.43	41.032mil	7.581	3,900.502mil	1.156	0.350 regular cash	12.540	
boston-com	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
bostonmerchant	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
business-insider	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
chron	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
cio-com	ufs	-0.13%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193	6.013	4b	1.2	1.19		
cnn-money	ufs	-0.13%	95.06	95.92	-0.12	429,079	97.30	94.85	95.18				6.0	$3.9b	1.47%			
easystockalterts	ufs	-0.13%	95.06	95.92	-0.12	429079	97.30	94.85	95.18	105.82	46.43		6.01				15.81	
eresearch-fidelity-com	ufs	-0.13%	95.0600	95.9200	-0.1200	429,079	97.3000	94.8450	95.1800	105.8200	46.4301	42,342,000	5.99	$4.03b	1.16%	$0.350000		
finance-abc7-com	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
finance-abc7chicago-com	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
financial-content	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
finapps-forbes-com	ufs	-0.1%	$95.06	95.92	-0.12	429,079	97.30	94.85	95.18	105.82	46.43	42 mil	6.0	4 bil	1.5	1.40	15.88	
finviz	ufs	-0.13%	95.06			426,979			95.18	-9.83%	107.54%	42.34m	5.98	4.02b		1.40	15.89	
fool	ufs	-0.13%	$95.06	$95.92	-0.12	426,874	$97.30	$94.85	$95.18	$105.82	$46.43		6.10	$3.90b		1.40		
foxbusiness	ufs		$95.06		-0.12	429,365			$95.18									
google-finance	ufs	(-0.13%)	95.06	95.92	-0.12	429,079.00	97.30	94.85		105.82	46.43	41.77m	5.98	3.97b	1.47	0.35	15.89	
howthemarketworks	ufs	-0.126%	95.06	95.92	-0.12	426,874	97.3	94.845	95.18									
hpcwire	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
insidestocks	ufs	-0.13%	95.06	95.92	-0.12	429300	97.30	94.85					price earnings ratio: 7.55					
investopedia	ufs	-0.13 %	$95.06	95.92	-0.12				95.18									
investorguide	ufs	-0.13%	95.06	95.92	-0.12		97.30	94.845		105.82	46.43		6.02	3.967b			15.821	
marketintellisearch	ufs	-0.13 %	$95.06	$95.92	-0.12	422.60k	$97.30	$94.84	$95.18			42.34m	5.99	4.03b	1.47 %		15.89	
marketwatch	ufs	-0.13%	$95.91	open: 95.92	-0.12	1,253	$97.30	$94.85	$95.18	$105.82	$46.43		5.82	$4.61b	1.47%	0.35	16.32	
minyanville	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
msn-money	ufs	-0.13%	95.06	95.92	-0.12	429,079	97.30	94.85	95.18	105.82	46.43	42.34 mil	6.02	4.1 bil	1.46%	1.40	15.89	
nasdaq-com	ufs	0.13%	$ 95.06		0.12	429,079	$ 97.30	$ 94.845	$ 95.18	$ 105.82	$ 46.4301	41,032,000	5.99	$ 3,900,501,920	1.47 %	$1.400000	$ 15.88	
optimum	ufs	-0.13%	95.06 ( 4:15 pm edt)	95.92	-0.12	429,079	97.30	94.84	95.18	105.82	46.43	41.03m	6.0	3.9b	1.05	1.00	15.81	
paidcontent	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
pc-quote	ufs	-0.13%	95.06	95.92	-0.12	429,079	97.3	94.845	95.18	105.82	46.43	41,083,798	6.02405	3,905,426,000		0.35		
personal-wealth-biz	ufs	-0.13%	95.06	95.92	-0.12	429,365	97.30	94.845	95.18	105.82	46.43		6.02		1.16	1.10	15.821	
predictwallstreet	ufs	-0.13%	95.06		-0.12	429,079												
raymond-james	ufs	-0.13	95.06	95.92	-0.12	429,079	97.30	94.85	95.06	105.82	46.43		5.93				16.02	
renewable-energy-world	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
screamingmedia	ufs	-0.13%	$	open: 95.92	-0.12	1,253	$97.30	$94.85	$95.18	$105.82	$46.43		5.82	$4.61b	1.47%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-0.13%	last trade: 95.06		change: -0.120								p/e ratio: 6.02					
smartmoney	ufs	(-0.13%)	95.06	$95.92	-0.12	429,079	$97.30	$94.84	$95.18	$105.82	$46.43			3,905,400	1.25%	$0.30		
stocknod	ufs	-0.1261%	95.06 usd	95.92	-0.1200	429,079	97.30	94.84	95.18	105.82	46.43	41,032,193						
stockpickr	ufs	-0.13%	$95.06 -0.12 | -0.13%	95.92	-0.12	426.98k	97.30	94.84	95.18	105.82	46.43							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-0.13%	95.06		-0.12													
streetinsider-com	ufs	0.13%	95.06	$95.92	-0.12	429,079	$97.30	$94.85	$95.18	$105.82	$46.43		6.01				$15.81	
thecramerreport	ufs		95.18	95.50	-0.73	351456	96.04	95.05										
thestree	ufs	-0.13%	$95.06	95.92	-0.12	426979	97.3	94.84	95.18	-105.82	46.43	4.1032193e7		3.935397631e9				
tickerspy	ufs	-0.13%	$95.06	95.92	-0.12	429,079	97.30	94.84	95.18	105.82	46.43		6.0	3.9b	1.47%	$0.35		
tmx-quotemedia	ufs	-0.13%	95.060	95.920	-0.120	429,365	97.300	94.845	95.180	105.820	46.430	42,341,697	6.00	4,025,001,717	1.473	0.350 usd	15.81	
updown	ufs	-0.13%	$95.06	$95.92	-$0.12	425,621	$97.30	$94.85	$95.18	$105.82	$46.43	41.03b	5.96	$3.90b				
wallstreetsurvivor	ufs	-0.13%	95.06	95.92	-0.12	426,874	97.30	94.85		105.82	55.89		6.00	$4b	1.30%	0.64 -	14.00	
yahoo-finance	ufs	0.13%	95.06	95.92	0.12	429,079	97.30	94.85	95.18	105.82	46.43		6.01	3.97b	1.20%	1.19	15.82	
ycharts-com	ufs	-0.13%	95.06		-0.12					105.82	46.43		6.02	3.91b	1.20%		15.80	
zacks	ufs	(-0.13%)	95.06		-0.12	vol.  429,079	97.30	94.85		105.82	46.43		7.56	3.91 b	1.47	1.40	12.59	
advfn	bxg	3.40	2.74	2.7	0.09	37341	2.78	2.7										
barchart	bxg	+3.40%	2.74	2.70	+0.09	37,341	2.78	2.70	2.65	4.73	2.53		3.70	$89.08 m			-1.08	
barrons	bxg	3.40%	2.74	2.70	+0.09	37,341	2.78	2.70				31.16 million		$89.90 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	3.396%	2.740	2.700	0.090	37,341	2.780	2.700		4.73	2.53	32.572mil	1.916	89.246mil			1.430	
boston-com	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
bostonmerchant	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
business-insider	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
chron	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
cio-com	bxg	+3.40%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639		89m				
cnn-money	bxg	+3.40%today&rsquo;s change	2.74data as of 4:00pm et	2.70	+0.09	37,341	2.78	2.70	2.65				nm	$89.2m				
easystockalterts	bxg	3.33%	2.74	2.70	+0.09	37341	2.78	2.70	2.65	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	3.40%	2.7400	2.7000	0.0900	37,341	2.7800	2.7000	2.6500	4.7300	2.5300	32,572,000	nm	$86.32m				
finance-abc7-com	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
financial-content	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	3.4%	$2.74	2.70	0.09	37,341	2.78	2.70	2.65	4.73	2.53	33 mil		89 mil	0.0	0.00		
finviz	bxg	3.40%	2.74			37,641			2.65	-42.07%	8.30%	32.57m		86.31m			-1.08	
fool	bxg	+3.40%	$2.74	$2.70	0.09	37,341	$2.78	$2.70	$2.65	$4.73	$2.53		0.00	$89.06m				
foxbusiness	bxg		$2.74		+0.09	37,341			$2.65									
google-finance	bxg	(3.40%)	2.74	2.70	+0.09	37,341.00	2.78	2.70		4.73	2.53	32.50m		89.06m			-1.08	
howthemarketworks	bxg	3.396%	2.74	2.7	0.09	37,341	2.78	2.7	2.65									
hpcwire	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
insidestocks	bxg	+3.40%	2.74	2.70	+0.09	37341	2.78	2.70										
investopedia	bxg	+3.40 %	$2.74	2.70	+0.09				2.65									
investorguide	bxg	+3.40%	2.74	2.70	+0.09		2.78	2.70		4.99	2.53			85.8m			-1.078	
marketintellisearch	bxg	3.4 %	$2.74	$2.70	0.09	31.00k	$2.78	$2.70	$2.65			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	+3.40%	$2.74	open: 2.70	+0.09	37,341	$2.78	$2.70	$2.65	$4.73	$2.53			$89.90m				
minyanville	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
msn-money	bxg	+3.40%	2.74	2.70	+0.09	37,341	2.78	2.70	2.65	4.73	2.53	32.57 mil	-1.57	87.94 mil			-1.08	
nasdaq-com	bxg	3.4%	$ 2.74		0.09	37,341	$ 2.78	$ 2.70	$ 2.65	$ 4.73	$ 2.53	32,572,000		$ 89,247,280			$ -1.08	
optimum	bxg	+3.40%	2.74 ( 4:00 pm edt)	2.70	+0.09	37,341	2.78	2.70	2.65	4.73	2.53	32.57m		89.2m			-1.08	
paidcontent	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
pc-quote	bxg	3.40%	2.74	2.7	0.09	37,341	2.78	2.7	2.65	4.73	2.53	31,502,117	-1.52299	86,316,000				
personal-wealth-biz	bxg	+3.40%	2.74	2.70		37,341	2.78	2.70	2.65	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	+3.40%	2.74		+0.09	37,341												
raymond-james	bxg	3.40	2.74	2.70	0.09	37,341	2.78	2.70	2.74	4.73	2.53						-1.08	
renewable-energy-world	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
screamingmedia	bxg	+3.40%	$	open: 2.70	+0.09	37,341	$2.78	$2.70	$2.65	$4.73	$2.53			$89.90m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	+3.40%	last trade: 2.74		change: 0.090													
smartmoney	bxg	(3.40%)	2.74	$2.70	0.09	37,341	$2.78	$2.70	$2.65	$4.73	$2.53			86,300	0.00%	$0.00		
stocknod	bxg	+3.396%	2.740 usd	2.700	+0.0900	37,341	2.780	2.700	2.650	4.730	2.530	32,571,639						
stockpickr	bxg	3.40%	$2.74 0.09 | 3.40%	2.70	0.09	37.34k	2.78	2.70	2.65	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	2.64%	2.72		+0.07													
streetinsider-com	bxg	3.40%	2.74	$2.70	+0.09	37,341	$2.78	$2.70	$2.65	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.65	2.71	-0.05	31622	2.80	2.65										
thestree	bxg	3.4%	$2.74	2.7	0.09	37341	2.78	2.7	2.65	-4.73	2.53	3.2504612e7		8.7943425e7				
tickerspy	bxg	3.40%	$2.74	2.70	+0.09	37,341	2.78	2.70	2.65	4.73	2.53		-1.5	83.0m	0.00%	$0.00		
tmx-quotemedia	bxg	3.40%	2.740	2.700	0.090	37,341	2.780	2.700	2.650	4.730	2.530	32,504,612		89,062,637			-1.08	
updown	bxg	3.40%	$2.74	$2.70	$0.09	37,341	$2.78	$2.70	$2.65	$4.73	$2.53	32.50b		$86m				
wallstreetsurvivor	bxg	3.40%	2.74	2.70	0.09	37,341	2.78	2.70										
yahoo-finance	bxg	3.40%	2.74	2.70	0.09	37,341	2.78	2.70	2.65	5.99	2.53			85.83m			-1.08	
ycharts-com	bxg	+2.64%	2.72		+0.07					4.73	2.53			88.43m	0.00%			
zacks	bxg	(3.40%)	2.74		0.09	vol.  37,341	2.78	2.70		4.73	2.53		3.63	86.32 m	0.00	0.00	.73	
advfn	adbe	-0.92	30.07	30.52	-0.28	5141177	30.765	29.97										
barchart	adbe	-0.92%	30.07	30.52	-0.28	4,520,786	30.76	29.97	30.35	35.99	25.45		17.50	$15.17 b			+1.88	
barrons	adbe	0.92%	30.07	30.52	-0.28	5.140m	30.765	29.97				525.82 million		$15.58 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-0.923%	30.070	30.520	-0.280	5,309,680	30.765	29.970		35.99	25.45	493.867mil	16.799	14,850.570mil			1.790	
boston-com	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
bostonmerchant	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
business-insider	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
chron	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
cio-com	adbe	-0.92%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593	16.08	15b				
cnn-money	adbe	-0.92%	30.07	30.52	-0.28	5,131,427	30.77	29.97	30.35				16.1	$14.9b				
easystockalterts	adbe	-0.95%	30.06	30.52	-0.29	4942105	30.77	29.97	30.35	35.99	25.45		16.07				1.87	
eresearch-fidelity-com	adbe	-0.92%	30.0700	30.5200	-0.2800	5,140,577	30.7650	29.9700	30.3500	35.9900	25.4500	493,867,000	16.14	$14.99b				
finance-abc7-com	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
financial-content	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-0.9%	$30.07	30.52	-0.28	5,141,177	30.76	29.97	30.35	35.99	25.45	494 mil	16.0	15 bil	0.0	0.00	1.88	
finviz	adbe	-0.92%	30.07			5,139,179			30.35	-16.45%	18.15%	493.87m	16.23	14.99b			1.87	
fool	adbe	-1.07%	$30.02	$30.52	-0.32	4,670,769	$30.76	$29.97	$30.35	$35.99	$25.45		16.60	$14.83b				
foxbusiness	adbe		$30.07		-0.28	5,147,477			$30.35									
google-finance	adbe	(-0.92%)	30.07	30.52	-0.28	5.14m	30.76	29.97		35.99	25.45	493.87m	16.04	14.85b			1.87	
howthemarketworks	adbe	-0.923%	30.07	30.52	-0.28	5,136,292	30.765	29.97	30.35									
hpcwire	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
insidestocks	adbe	-1.05%	30.03	30.52	-0.32	3810603	30.76	29.97					price earnings ratio: 13.47					
investopedia	adbe	-1.05 %	$30.03	30.52	-0.32				30.35									
investorguide	adbe	-0.92%	30.07	30.52	-0.28		30.765	29.97		35.99	25.45		16.26	14.851b			1.867	
marketintellisearch	adbe	-0.96 %	$30.06	$30.52	-0.29	5080.30k	$30.76	$29.97	$30.35			493.87m	16.23	14.99b	0.0 %		1.87	
marketwatch	adbe	-0.92%	$30.34	open: 30.52	-0.28	14,891	$30.77	$29.97	$30.35	$35.99	$25.45		15.81	$15.58b			1.90	
minyanville	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,292	30.77	29.97	30.35	35.99	25.45	493,866,593						
msn-money	adbe	-0.92%	30.07	30.52	-0.28	5.14 mil	30.77	29.97	30.35	35.99	25.45	493.87 mil	16.17	15.3 bil			1.88	
nasdaq-com	adbe	0.92%	$ 30.07	$ 30.52	0.28	5,141,177	$ 30.765	$ 29.97	$ 30.35	$ 35.99	$ 25.45	504,459,000	15.99	$ 15,169,082,130			$ 1.88	
optimum	adbe	-1.05%	30.03 ( 3:55 pm edt)	30.52	-0.32	4,624,425	30.77	29.97	30.35	35.99	25.45	493.87m	16.1	14.8b			1.87	
paidcontent	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
pc-quote	adbe	-0.92%	30.07	30.52	-0.28	5,150,273	30.765	29.97	30.35	35.99	25.45	498,465,680	16.3172	14,988,863,000				
personal-wealth-biz	adbe	-0.92%	30.07	30.52	-0.28	5,146,377	30.765	29.97	30.35	35.99	25.45		16.26			0.00	1.867	
predictwallstreet	adbe	-0.92%	30.07		-0.28	5,140,577												
raymond-james	adbe	-0.92	30.07	30.52	-0.28	5,141,177	30.77	29.97	30.07	35.99	25.45		15.91				1.89	
renewable-energy-world	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
screamingmedia	adbe	-0.92%	$	open: 30.52	-0.28	14,891	$30.77	$29.97	$30.35	$35.99	$25.45		15.81	$15.58b			1.90	
scroli	adbe	-0.92%	adbe 30.07	30.52	-0.28	4,373,869	30.76	29.97	30.35	35.99	25.45		16.04				1.87	
simple-stock-quotes	adbe	-0.92%	last trade: 30.07		change: -0.280								p/e ratio: 16.26					
smartmoney	adbe	(-0.92%)	30.07	$30.52	-0.28	5,141,177	$30.76	$29.97	$30.35	$35.99	$25.45			14,988,900	0.00%	$0.01		
stocknod	adbe	-0.9226%	30.07 usd	30.52	-0.2800	5,136,892	30.77	29.97	30.35	35.99	25.45	493,866,593						
stockpickr	adbe	-0.92%	$30.07 -0.28 | -0.92%	30.52	-0.28	5.14m	30.76	29.97	30.35	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-0.92%	30.07		-0.28													
streetinsider-com	adbe	0.96%	30.06	$30.52	-0.29	4,942,105	$30.77	$29.97	$30.35	$35.99	$25.45		16.07				$1.87	
thecramerreport	adbe		30.35	30.79	-0.63	5496562	30.80	30.23										
thestree	adbe	-0.92%	$30.07	30.52	-0.28	5140577	30.76	29.97	30.35	-35.99	25.45	4.93866593e8		1.5299987051e10				
tickerspy	adbe	-0.96%	$30.06	30.52	-0.29	4,815,243	30.77	29.97	30.35	35.99	25.45		16.3	15.3b	0.00%	$0.00		
tmx-quotemedia	adbe	-0.92%	30.070	30.520	-0.280	5,147,477	30.765	29.970	30.350	35.990	25.450	493,866,593	16.20	14,850,568,452			1.87	
updown	adbe	-0.92%	$30.07	$30.52	-$0.28	5,138,840	$30.77	$29.97	$30.35	$35.99	$25.45	504.45b	15.99	$14.98b				
wallstreetsurvivor	adbe	-0.92%	30.07	30.52	-0.28	5,136,292	30.77	29.97		35.99	25.45		16.20	$15b			1.47	
yahoo-finance	adbe	0.92%	30.07	30.52	0.28	5,140,077	30.76	29.97	30.35	35.99	25.45		16.11	14.85b			1.87	
ycharts-com	adbe	-0.92%	30.07		-0.28					35.99	25.45		16.17	15.17b	0.00%		1.86	
zacks	adbe	(-0.92%)	30.07		-0.28	vol.  5,131,427	30.77	29.97		35.99	25.45		17.15	15.31 b	0.00	0.00	1.77	
advfn	rnst	1.82	15.13	15.0	0.27	68970	15.16	14.71										
barchart	rnst	+1.82%	15.13	15.00	+0.27	73,030	15.16	14.71	14.86	17.51	12.29		67.14	$379.16 m	4.6%	$0.68	+1.48	
barrons	rnst	1.82%	15.13	15.00	+0.27	68,970	15.16	14.71				22.98 million		$377.59 million	4.49%	$0.17		
bloomberg	rnst	1.817%	15.130	15.000	0.270	68,970	15.160	14.710		18.09	12.85	25.056mil	47.281	379.104mil	4.494	0.170 regular cash	0.320	
boston-com	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
bostonmerchant	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
business-insider	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
chron	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
cio-com	rnst	+1.82%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431	10.36	379m	4.5	0.68		
cnn-money	rnst	+1.82%	15.13	15.00	+0.27	68,970	15.16	14.71	14.86				10.4	$379.1m	4.49%			
easystockalterts	rnst	1.80%	15.13	15.00	+0.27	68970	15.16	14.71	14.86	18.09	12.85		10.36				1.46	
eresearch-fidelity-com	rnst	1.82%	15.1300	15.0000	0.2700	68,970	15.1600	14.7100	14.8600	18.0900	12.8500	25,056,000	10.04	$372.33m	4.58%	$0.170000		
finance-abc7-com	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
financial-content	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	1.8%	$15.13	15.00	0.27	68,970	15.16	14.71	14.86	18.09	12.85	25 mil	10.2	379 mil	4.5	0.68	1.48	
finviz	rnst	1.82%	15.13			68,970			14.86	-13.58%	23.16%	25.06m	10.11	372.39m		0.68	1.47	
fool	rnst	+1.88%	$15.14	$15.00	0.28	59,187	$15.16	$14.71	$14.86	$18.09	$12.85		10.10	$379.35m	4.70%	0.68		
foxbusiness	rnst		$15.13		+0.27	68,970			$14.86									
google-finance	rnst	(1.82%)	15.13	15.00	+0.27	68,970.00	15.16	14.71		18.09	12.85	25.06m	10.26	379.10m	4.49	0.17	1.47	
howthemarketworks	rnst	1.817%	15.13	15	0.27	64,847	15.16	14.71	14.86									
hpcwire	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
insidestocks	rnst	+1.82%	15.13	15.00	+0.27	68970	15.16	14.71										
investopedia	rnst	+1.82 %	$15.13	15.00	+0.27				14.86									
investorguide	rnst	+1.82%	15.13	15.00	+0.27		15.16	14.71		18.09	12.85		9.99	379.1m			1.488	
marketintellisearch	rnst	1.82 %	$15.13	$15.00	0.27	43.50k	$15.16	$14.71	$14.86			25.06m	10.11	0.37b	4.58 %		1.47	
marketwatch	rnst	+1.82%	$15.13	open: 15.00	+0.27	4,123	$15.16	$14.71	$14.86	$18.09	$12.85		10.69	$377.59m	4.49%	0.17	1.42	
minyanville	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
msn-money	rnst	+1.82%	15.13	15.00	+0.27	68,970	15.16	14.71	14.86	18.09	12.85	25.06 mil	10.02	370.08 mil	4.60%	0.68	1.47	
nasdaq-com	rnst	1.82%	$ 15.13	$ 14.93	0.27	68,970	$ 15.16	$ 14.71	$ 14.86	$ 18.09	$ 12.85	25,056,000	10.22	$ 379,097,280	4.58 %	$0.680000	$ 1.48	
optimum	rnst	+1.82%	15.13 ( 4:30 pm edt)	15.00	+0.27	68,970	15.16	14.71	14.86	18.09	12.85	25.06m	10.4	379.1m	4.49	0.68	1.46	
paidcontent	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
pc-quote	rnst	1.82%	15.13	15.0	0.27	68,970	15.16	14.71	14.86	18.09	12.85	24,608,870	9.84106	372,332,000		0.17		
personal-wealth-biz	rnst	+1.82%	15.13	15.00		68,970	15.16	14.71	14.86	18.09	12.85		9.99		4.58	0.68	1.488	
predictwallstreet	rnst	+1.82%	15.13		+0.27	68,970												
raymond-james	rnst	1.82	15.13	15.00	0.27	68,970	15.16	14.71	15.13	18.09	12.85		10.22				1.48	
renewable-energy-world	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
screamingmedia	rnst	+1.82%	$	open: 15.00	+0.27	4,123	$15.16	$14.71	$14.86	$18.09	$12.85		10.69	$377.59m	4.49%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+1.82%	last trade: 15.13		change: 0.270								p/e ratio: 9.99					
smartmoney	rnst	(1.82%)	15.13	$15.00	0.27	68,970	$15.16	$14.71	$14.86	$18.09	$12.85			372,300	4.58%	$0.17		
stocknod	rnst	+1.817%	15.13 usd	15.00	+0.2700	68,970	15.16	14.71	14.86	18.09	12.85	25,056,431						
stockpickr	rnst	1.82%	$15.13 0.27 | 1.82%	15.00	0.27	68.97k	15.16	14.71	14.86	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	1.75%	15.12		+0.26													
streetinsider-com	rnst	1.82%	15.13	$15.00	+0.27	68,970	$15.16	$14.71	$14.86	$18.09	$12.85		10.36				$1.46	
thecramerreport	rnst		14.86	14.70	+0.09	28116	15.02	14.40										
thestree	rnst	1.82%	$15.13	15.0	0.27	68970	15.16	14.71	14.86	-18.09	12.85	2.5056431e7		3.70083486e8				
tickerspy	rnst	1.82%	$15.13	15.00	+0.27	64,847	15.16	14.71	14.86	18.09	12.85		9.8	372.3m	4.58%	$0.17		
tmx-quotemedia	rnst	1.82%	15.130	15.000	0.270	68,970	15.160	14.710	14.860	18.090	12.850	25,056,431	10.20	379,103,801	4.576	0.170 usd	1.46	
updown	rnst	1.82%	$15.13	$15.00	$0.27	64,847	$15.16	$14.71	$14.86	$18.09	$12.85	25.05b	9.94	$372m				
wallstreetsurvivor	rnst	1.82%	15.13	15.00	0.27	64,847	15.16	14.71		18.09	12.85		10.20	$372m	4.60%	0.68 -	1.38	
yahoo-finance	rnst	1.82%	15.13	15.00	0.27	68,970	15.16	14.71	14.86	18.09	12.85		10.17	379.10m	4.60%	0.68	1.49	
ycharts-com	rnst	+1.75%	15.12		+0.26					18.09	12.85		10.01	378.91m	4.72%		1.51	
zacks	rnst	(1.82%)	15.13		0.27	vol.  68,970	15.16	14.71		18.09	12.85		67.54	372.33 m	4.58	0.68	.22	
advfn	nafc	0.05	37.65	37.8	0.02	44073	38.0	37.49										
barchart	nafc	-0.03%	37.65	37.97	-0.01	39,646	38.00	37.49	37.66	44.51	33.38		10.26	$455.94 m	1.91%	$0.72	+3.86	
barrons	nafc	0.03%	37.65	37.80	-0.01	44,073	38.00	37.49				13.19 million		$496.45 million	1.91%	$0.18		
bloomberg	nafc	-0.027%	37.650	37.800	-0.010	44,073	38.000	37.490		44.94	33.38	12.109mil	8.655	455.890mil	1.912	0.180 regular cash	4.350	
boston-com	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
bostonmerchant	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
business-insider	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
chron	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
cio-com	nafc	-0.03%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622	9.779	456m	1.9	0.72		
cnn-money	nafc	-0.03%today&rsquo;s change	37.65data as of 4:00pm et	37.80	-0.01	41,813	38.00	37.49	37.66				9.8	$455.9m	1.91%			
easystockalterts	nafc	-0.03%	37.65	37.80	-0.01	43973	38.00	37.49	37.66	44.94	33.38		9.78				3.85	
eresearch-fidelity-com	nafc	-0.03%	37.6500	37.8000	-0.0100	44,073	38.0000	37.4900	37.6600	44.9400	33.3800	12,109,000	9.76	$456.02m	1.91%	$0.180000		
finance-abc7-com	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
financial-content	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	-0.0%	$37.65	37.80	-0.01	44,073	38.00	37.49	37.66	44.94	33.38	12 mil		456 mil	1.9	0.72		
finviz	nafc	-0.03%	37.65			44,073			37.66	-15.39%	12.79%	12.11m	9.76	456.06m		0.72	3.86	
fool	nafc	-0.03%	$37.65	$37.80	-0.01	42,013	$38.00	$37.49	$37.66	$44.94	$33.38		9.80	$455.89m	2.10%	0.72		
foxbusiness	nafc		$37.65		-0.01	44,773			$37.66									
google-finance	nafc	(-0.03%)	37.65	37.80	-0.01	44,073.00	38.00	37.49		44.94	33.38	12.11m	9.76	455.89m	1.91	0.18	3.86	
howthemarketworks	nafc	-0.027%	37.65	37.8	-0.01	41,913	38	37.49	37.66									
hpcwire	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
insidestocks	nafc	-0.03%	37.65	37.97	-0.01	28150	38.00	37.49					price earnings ratio: 9.78					
investopedia	nafc	-0.03 %	$37.65	37.80	-0.01				37.66									
investorguide	nafc	-0.03%	37.65	37.82	-0.01		38.00	37.49		44.94	33.48		9.78	455.9m			3.852	
marketintellisearch	nafc	-0.03 %	$37.65	$37.82	-0.01	26.80k	$38.00	$37.49	$37.66			12.11m	9.76	0.46b	1.91 %		3.86	
marketwatch	nafc	-0.03%	$37.65	open: 37.80	-0.01	2,060	$38.00	$37.49	$37.66	$44.94	$33.38			$496.45m	1.91%	0.18		
minyanville	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
msn-money	nafc	-0.03%	37.65	37.80	-0.01	44,073	38.00	37.49	37.66	44.94	33.38	12.11 mil	9.80	455.77 mil	1.91%	0.72	3.86	
nasdaq-com	nafc	0.03%	$ 37.65	$ 37.80	0.01	44,073	$ 38	$ 37.49	$ 37.66	$ 44.94	$ 33.38	12,109,000	9.75	$ 455,903,850	1.91 %	$0.720000	$ 3.86	
optimum	nafc	-0.03%	37.65 ( 4:00 pm edt)	37.80	-0.01	43,973	38.00	37.49	37.66	44.94	33.38	12.11m	9.8	455.9m	1.91	0.72	3.85	
paidcontent	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
pc-quote	nafc	-0.03%	37.65	37.8	-0.01	44,073	38.0	37.49	37.66	44.94	33.38	12,112,215	9.80729	456,025,000		0.18		
personal-wealth-biz	nafc	-0.03%	37.65	37.82	-0.01	44,773	38.00	37.49	37.66	44.94	33.48		9.78		1.91	0.72	3.852	
predictwallstreet	nafc	-0.03%	37.65		-0.01	44,073												
raymond-james	nafc	-0.03	37.65	37.80	-0.01	44,073	38.00	37.49	37.65	44.94	33.38		9.48				3.97	
renewable-energy-world	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
screamingmedia	nafc	-0.03%	$	open: 37.80	-0.01	2,060	$38.00	$37.49	$37.66	$44.94	$33.38			$496.45m	1.91%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	-0.03%	last trade: 37.65		change: -0.010								p/e ratio: 9.78					
smartmoney	nafc	(-0.03%)	37.65	$37.80	-0.01	44,073	$38.00	$37.49	$37.66	$44.94	$33.38			456,000	1.91%	$0.18		
stocknod	nafc	-0.0266%	37.65 usd	37.80	-0.0100	44,073	38.00	37.49	37.66	44.94	33.38	12,108,622						
stockpickr	nafc	-0.03%	$37.65 -0.01 | -0.03%	37.80	-0.01	44.07k	38.00	37.49	37.66	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	-0.03%	37.65		-0.01													
streetinsider-com	nafc	0.03%	37.65	$37.80	-0.01	43,973	$38.00	$37.49	$37.66	$44.94	$33.38		9.78				$3.85	
thecramerreport	nafc		37.66	37.59	+0.02	34123	38.00	37.59										
thestree	nafc	-0.03%	$37.65	37.8	-0.01	44073	38.0	37.49	37.66	-44.94	33.38	1.2108622e7		4.55768532e8				
tickerspy	nafc	-0.03%	$37.65	37.80	-0.01	44,073	38.00	37.49	37.66	44.94	33.38		9.8	456.0m	1.91%	$0.18		
tmx-quotemedia	nafc	-0.03%	37.650	37.800	-0.010	44,773	38.000	37.490	37.660	44.940	33.380	12,108,622	9.80	455,889,618	1.912	0.180 usd	3.85	
updown	nafc	-0.03%	$37.65	$37.80	-$0.01	42,013	$38.00	$37.49	$37.66	$44.94	$33.38	12.10b	9.49	$456m				
wallstreetsurvivor	nafc	-0.03%	37.65	37.80	-0.01	41,913	38.00	37.49		44.94	33.38		9.80	$456m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	0.03%	37.65	37.82	0.01	44,073	38.00	37.49	37.66	44.94	33.38		9.77	455.87m	1.90%	0.72	3.85	
ycharts-com	nafc	-0.03%	37.65		-0.01					44.94	33.38		9.80	455.94m	2.10%		3.84	
zacks	nafc	(-0.03%)	37.65		-0.01	vol.  44,073	38.00	37.49		44.94	33.38		10.26	456.02 m	1.91	0.72	3.67	
advfn	chrs	1.61	4.43	4.4	0.07	564874	4.49	4.37										
barchart	chrs	+1.61%	4.43	4.40	+0.07	529,393	4.49	4.37	4.36	4.93	2.84		0.00	$512.68 m			-0.27	
barrons	chrs	1.61%	4.43	4.40	+0.07	545,074	4.49	4.37				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	1.606%	4.430	4.400	0.070	564,874	4.490	4.370		4.92	2.84	116.247mil		514.974mil			-0.140	
boston-com	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
bostonmerchant	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
business-insider	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
chron	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
cio-com	chrs	+1.61%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911		515m				
cnn-money	chrs	+1.61%today&rsquo;s change	4.43data as of 3:59pm et	4.40	+0.07	517,045	4.49	4.37	4.36				nm	$515.0m				
easystockalterts	chrs	1.59%	4.43	4.40	+0.07	564674	4.49	4.37	4.36	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	1.61%	4.4300	4.4000	0.0700	564,874	4.4900	4.3700	4.3600	4.9250	2.8400	116,247,000	nm	$506.84m				
finance-abc7-com	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
financial-content	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	1.6%	$4.43	4.40	0.07	564,874	4.49	4.37	4.36	4.92	2.84	116 mil		515 mil	0.0	0.00	-0.27	
finviz	chrs	1.61%	4.43			564,874			4.36	-10.14%	55.99%	116.25m		506.85m			-0.28	
fool	chrs	+1.38%	$4.42	$4.40	0.06	506,342	$4.49	$4.37	$4.36	$4.93	$2.84		0.00	$513.81m				
foxbusiness	chrs		$4.43		+0.07	584,001			$4.36									
google-finance	chrs	(1.61%)	4.43	4.40	+0.07	564,874.00	4.49	4.37		4.93	2.84	116.25m		514.97m			-0.28	
howthemarketworks	chrs	1.606%	4.43	4.4	0.07	564,674	4.49	4.37	4.36									
hpcwire	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
insidestocks	chrs	+1.61%	4.43	4.40	+0.07	481864	4.49	4.37										
investopedia	chrs	+1.61 %	$4.43	4.40	+0.07				4.36									
investorguide	chrs	+1.61%	4.43	4.40	+0.07		4.49	4.37		4.93	2.84			515.0m			-0.277	
marketintellisearch	chrs	1.61 %	$4.43	$4.40	0.07	542.10k	$4.49	$4.37	$4.36			116.25m	0.00	0.51b	0.0 %		-0.28	
marketwatch	chrs	+1.61%	$4.43	open: 4.40	+0.07	38,927	$4.49	$4.37	$4.36	$4.93	$2.84			$481.26m				
minyanville	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
msn-money	chrs	+1.61%	4.43	4.40	+0.07	564,874	4.49	4.37	4.36	4.93	2.84	116.25 mil	-15.82	508 mil			-0.28	
nasdaq-com	chrs	1.61%	$ 4.43	$ 4.40	0.07	564,874	$ 4.49	$ 4.37	$ 4.36	$ 4.925	$ 2.84	116,239,000		$ 514,938,770			$ -0.27	
optimum	chrs	+1.61%	4.43 ( 4:00 pm edt)	4.40	+0.07	564,674	4.49	4.37	4.36	4.92	2.84	116.25m		515.0m			-0.28	
paidcontent	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
pc-quote	chrs	1.61%	4.43	4.4	0.07	584,001	4.49	4.37	4.36	4.93	2.84	114,410,135	-15.57143	506,837,000				
personal-wealth-biz	chrs	+1.61%	4.43	4.42		584,001	4.49	4.37	4.36	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	+1.61%	4.43		+0.07	564,874												
raymond-james	chrs	1.61	4.43	4.40	0.07	564,874	4.49	4.37	4.43	4.93	2.84						-0.27	
renewable-energy-world	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
screamingmedia	chrs	+1.61%	$	open: 4.40	+0.07	38,927	$4.49	$4.37	$4.36	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	+1.61%	last trade: 4.43		change: 0.070													
smartmoney	chrs	(1.61%)	4.43	$4.40	0.07	564,874	$4.49	$4.37	$4.36	$4.92	$2.84			506,800	0.00%	$0.00		
stocknod	chrs	+1.606%	4.430 usd	4.400	+0.0700	564,674	4.490	4.370	4.360	4.925	2.840	116,246,911						
stockpickr	chrs	1.61%	$4.43 0.07 | 1.61%	4.40	0.07	564.87k	4.49	4.37	4.36	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	1.61%	4.43		+0.07													
streetinsider-com	chrs	1.61%	4.43	$4.40	+0.07	564,674	$4.49	$4.37	$4.36	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.36	4.31	-0.01	829716	4.48	4.20										
thestree	chrs	1.61%	$4.43	4.4	0.07	564874	4.49	4.37	4.36	-4.93	2.84	1.16246911e8		5.07999001e8				
tickerspy	chrs	1.61%	$4.43	4.40	+0.07	564,874	4.49	4.37	4.36	4.92	2.84		-15.6	506.8m	0.00%	$0.00		
tmx-quotemedia	chrs	1.61%	4.430	4.400	0.070	584,001	4.490	4.370	4.360	4.925	2.840	116,246,911		514,973,816			-0.28	
updown	chrs	1.61%	$4.43	$4.40	$0.07	544,174	$4.49	$4.37	$4.36	$4.92	$2.84	115.72b		$507m				
wallstreetsurvivor	chrs	1.61%	4.43	4.40	0.07	564,674	4.49	4.37		4.93	2.84			$507m			-0.47	
yahoo-finance	chrs	1.61%	4.43	4.42	0.07	564,874	4.49	4.37	4.36	4.93	2.84			514.97m			-0.28	
ycharts-com	chrs	+1.61%	4.43		+0.07					4.92	2.84			512.68m	0.00%		-0.28	
zacks	chrs	(1.61%)	4.43		0.07	vol.  564,574	4.49	4.37		4.93	2.84			506.84 m	0.00	0.00	-.12	
advfn	bxs	0.91	12.17	12.18	0.11	531068	12.35	12.1										
barchart	bxs	+0.91%	12.17	12.18	+0.11	531,068	12.35	12.10	12.06	17.85	11.56		73.19	$1.02 b	0.34%	$0.04	+0.16	
barrons	bxs	0.91%	12.17	12.18	+0.11	516,223	12.35	12.10				83.52 million		$1.00 billion	0.33%	$0.01		
bloomberg	bxs	0.912%	12.170	12.180	0.110	531,068	12.350	12.100		18.73	11.57	83.487mil	76.062	1,016.034mil	4.601	0.010 regular cash	0.160	
boston-com	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
bostonmerchant	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
business-insider	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
chron	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
cio-com	bxs	+0.91%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737	76.06	1b	0.3	0.04		
cnn-money	bxs	+0.91%	12.17	12.18	+0.11	531,068	12.35	12.10	12.06				76.1	$1.0b	0.33%			
easystockalterts	bxs	0.90%	12.17	12.18	+0.11	531068	12.35	12.10	12.06	18.73	11.57		76.06				0.16	
eresearch-fidelity-com	bxs	0.91%	12.1700	12.1800	0.1100	531,068	12.3500	12.1000	12.0600	18.7300	11.5700	83,487,000	75.38	$1.01b	0.33%	$0.010000		
finance-abc7-com	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
financial-content	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	0.9%	$12.17	12.18	0.11	531,068	12.35	12.10	12.06	18.73	11.57	83 mil	76.1	1 bil	0.3	0.04	0.16	
finviz	bxs	0.91%	12.17			531,068			12.06	-32.49%	5.27%	83.49m	71.59	1.02b		0.04	0.17	
fool	bxs	+0.91%	$12.17	$12.18	0.11	516,223	$12.35	$12.10	$12.06	$18.73	$11.57		73.20	$1.02b	3.90%	0.04		
foxbusiness	bxs		$12.17		+0.11	531,068			$12.06									
google-finance	bxs	(0.91%)	12.17	12.18	+0.11	531,068.00	12.35	12.10		18.73	11.57	83.49m	72.33	1.02b	0.33	0.01	0.17	
howthemarketworks	bxs	0.912%	12.17	12.18	0.11	516,923	12.35	12.1	12.06									
hpcwire	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
insidestocks	bxs	+0.91%	12.17	12.18	+0.11	531000	12.35	12.10					price earnings ratio: 67.61					
investopedia	bxs	+0.91 %	$12.17	12.18	+0.11				12.06									
investorguide	bxs	+0.91%	12.17	12.18	+0.11		12.35	12.10		18.73	11.57		75.38	1.016b			0.16	
marketintellisearch	bxs	0.91 %	$12.17	$12.18	0.11	539.80k	$12.35	$12.10	$12.06			83.49m	70.94	1.01b	0.33 %		0.17	
marketwatch	bxs	+0.91%	$12.17	open: 12.18	+0.11	19,015	$12.35	$12.10	$12.06	$18.27	$11.57		72.27	$1.00b	0.33%	0.01	0.17	
minyanville	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
msn-money	bxs	+0.91%	12.17	12.18	+0.11	531,068	12.35	12.10	12.06	18.73	11.57	83.49 mil	76.06	977.63 mil	0.34%	0.04	0.17	
nasdaq-com	bxs	0.91%	$ 12.17		0.11	531,068	$ 12.35	$ 12.10	$ 12.06	$ 18.73	$ 11.57	83,487,000	76.06	$ 1,016,036,790	0.33 %	$0.040000	$ 0.16	
optimum	bxs	+0.91%	12.17 ( 4:15 pm edt)	12.18	+0.11	531,068	12.35	12.10	12.06	18.73	11.57	83.49m	76.1	1.0b	0.33	0.04	0.16	
paidcontent	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
pc-quote	bxs	0.91%	12.17	12.18	0.11	531,068	12.35	12.1	12.06	18.73	11.57	82,732,391	75.375	1,006,853,000		0.01		
personal-wealth-biz	bxs	+0.91%	12.17	12.18		531,068	12.35	12.10	12.06	18.73	11.57		75.38		4.64	0.56	0.16	
predictwallstreet	bxs	+0.91%	12.17		+0.11	531,068												
raymond-james	bxs	0.91	12.17	12.18	0.11	531,068	12.35	12.10	12.17	18.73	11.57		76.06				0.16	
renewable-energy-world	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
screamingmedia	bxs	+0.91%	$	open: 12.18	+0.11	19,015	$12.35	$12.10	$12.06	$18.27	$11.57		72.27	$1.00b	0.33%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	+0.91%	last trade: 12.17		change: 0.110								p/e ratio: 75.38					
smartmoney	bxs	(0.91%)	12.17	$12.18	0.11	531,068	$12.35	$12.10	$12.06	$18.73	$11.57			1,006,900	0.33%	$0.01		
stocknod	bxs	+0.9121%	12.17 usd	12.18	+0.1100	531,068	12.35	12.10	12.06	18.73	11.57	83,486,737						
stockpickr	bxs	0.91%	$12.17 0.11 | 0.91%	12.14	0.11	531.07k	12.35	12.10	12.06	18.73	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	0.99%	12.18		+0.12													
streetinsider-com	bxs	0.91%	12.17	$12.18	+0.11	531,068	$12.35	$12.10	$12.06	$18.73	$11.57		76.06				$0.16	
thecramerreport	bxs		12.06	11.66	+0.35	903585	12.24	11.66										
thestree	bxs	0.91%	$12.17	12.14	0.11	531068	12.35	12.1	12.06	-18.73	11.57	8.3486737e7		9.7762969e8				
tickerspy	bxs	0.91%	$12.17	12.18	+0.11	531,068	12.35	12.10	12.06	18.73	11.57		75.4	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	0.91%	12.170	12.180	0.110	531,068	12.350	12.100	12.060	18.540	11.570	83,486,737	75.40	1,016,033,589	0.329	0.010 usd	0.16	
updown	bxs	0.91%	$12.17	$12.18	$0.11	511,353	$12.35	$12.10	$12.06	$18.73	$11.57	83.48b	71.62	$1.00b				
wallstreetsurvivor	bxs	0.91%	12.17	12.18	0.11	516,923	12.35	12.10		16.75	11.57		75.40	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	0.91%	12.17	12.18	0.11	531,068	12.35	12.10	12.06	18.73	11.57		76.06	1.02b	0.30%	0.04	0.16	
ycharts-com	bxs	+1.00%	12.18		+0.12					18.73	11.57		76.12	1.02b	0.30%		0.16	
zacks	bxs	(0.91%)	12.17		0.11	vol.  531,068	12.35	12.10		18.73	11.57		75.38	1.01 b	0.33	0.04	.16	
advfn	prsp	1.14	45.39	45.09	0.51	191777	45.83	44.82										
barchart	prsp	+1.14%	45.39	45.09	+0.51	193,008	45.83	44.82	44.88	46.56	27.77		16.06	$2.12 b	1.56%	$0.70	+2.79	
barrons	prsp	1.14%	45.39	45.09	+0.51	191,777	45.83	44.82				46.83 million		$2.12 billion	1.54%	$0.18		
bloomberg	prsp	1.136%	45.390	45.090	0.510	191,777	45.830	44.820		46.75	28.27	46.886mil	16.211	2,128.155mil	1.498	0.175 regular cash	2.800	
boston-com	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
bostonmerchant	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
business-insider	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
chron	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
cio-com	prsp	+1.14%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976	16.27	2b	1.5	0.7		
cnn-money	prsp	+1.14%	45.39	45.09	+0.51	191,777	45.83	44.82	44.88				16.3	$2.1b	1.54%			
easystockalterts	prsp	1.13%	45.39	45.09	+0.51	191777	45.83	44.82	44.88	46.75	28.27		16.27				2.79	
eresearch-fidelity-com	prsp	1.14%	45.3900	45.0900	0.5100	191,777	45.8300	44.8200	44.8800	46.7500	28.2700	46,886,000	16.09	$2.10b	1.56%	$0.175000		
finance-abc7-com	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
financial-content	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	1.1%	$45.39	45.09	0.51	191,777	45.83	44.82	44.88	46.75	28.27	47 mil	16.3	2 bil	1.5	0.70	2.79	
finviz	prsp	1.14%	45.39			191,777			44.88	-2.51%	63.49%	46.89m	16.27	2.13b		0.70	2.79	
fool	prsp	+1.14%	$45.39	$45.09	0.51	191,777	$45.83	$44.82	$44.88	$46.75	$28.27		16.20	$2.13b	1.60%	0.70		
foxbusiness	prsp		$45.39		+0.51	191,777			$44.88									
google-finance	prsp	(1.14%)	45.39	45.09	+0.51	191,777.00	45.83	44.82		46.75	28.27	46.89m	16.28	2.13b	1.54	0.17	2.79	
howthemarketworks	prsp	1.136%	45.39	45.09	0.51	191,777	45.83	44.82	44.88									
hpcwire	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
insidestocks	prsp	+1.14%	45.39	45.09	+0.51	191777	45.83	44.82					price earnings ratio: 16.27					
investopedia	prsp	+1.14 %	$45.39	45.09	+0.51				44.88									
investorguide	prsp	+1.14%	45.39	45.09	+0.51		45.83	44.82		46.75	28.27		16.09	2.128b			2.79	
marketintellisearch	prsp	1.14 %	$45.39	$45.09	0.51	179.70k	$45.83	$44.82	$44.88			46.89m	16.09	2.10b	1.56 %		2.79	
marketwatch	prsp	+1.14%	$45.39	open: 45.09	+0.51	10,388	$45.83	$44.82	$44.88	$46.75	$28.27		16.32	$2.12b	1.54%	0.18	2.78	
minyanville	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
msn-money	prsp	+1.14%	45.39	45.09	+0.51	191,777	45.83	44.82	44.88	46.75	28.27	46.89 mil	16.27	2.1 bil	1.56%	0.70	2.79	
nasdaq-com	prsp	1.14%	$ 45.39	$ 45.09	0.51	191,777	$ 45.83	$ 44.82	$ 44.88	$ 46.75	$ 28.27	46,886,000	16.27	$ 2,128,155,540	1.56 %	$0.700000	$ 2.79	
optimum	prsp	+1.14%	45.39 ( 4:30 pm edt)	45.09	+0.51	191,777	45.83	44.82	44.88	46.75	28.27	46.89m	16.3	2.1b	1.54	0.70	2.79	
paidcontent	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
pc-quote	prsp	1.14%	45.39	45.09	0.51	191,777	45.83	44.82	44.88	46.75	28.27	46,359,191	16.08602	2,104,244,000		0.175		
personal-wealth-biz	prsp	+1.14%	45.39	45.09		191,777	45.83	44.82	44.88	46.75	28.27		16.09		1.52	0.68	2.79	
predictwallstreet	prsp	+1.14%	45.39		+0.51	191,777												
raymond-james	prsp	1.14	45.39	45.09	0.51	191,777	45.83	44.82	45.39	46.75	28.27		16.27				2.79	
renewable-energy-world	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
screamingmedia	prsp	+1.14%	$	open: 45.09	+0.51	10,388	$45.83	$44.82	$44.88	$46.75	$28.27		16.32	$2.12b	1.54%	0.18	2.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	+1.14%	last trade: 45.39		change: 0.510								p/e ratio: 16.09					
smartmoney	prsp	(1.14%)	45.39	$45.09	0.51	191,777	$45.83	$44.82	$44.88	$46.75	$28.27			2,104,200	1.56%	$0.18		
stocknod	prsp	+1.136%	45.39 usd	45.09	+0.5100	191,777	45.83	44.82	44.88	46.75	28.27	46,885,976						
stockpickr	prsp	1.14%	$45.39 0.51 | 1.14%	45.09	0.51	191.78k	45.83	44.82	44.88	46.75	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	1.23%	45.43		+0.55													
streetinsider-com	prsp	1.14%	45.39	$45.09	+0.51	191,777	$45.83	$44.82	$44.88	$46.75	$28.27		16.27				$2.79	
thecramerreport	prsp		44.88	44.86	+0.06	202605	45.51	44.5532										
thestree	prsp	1.14%	$45.39	45.09	0.51	191777	45.83	44.82	44.88	-46.75	28.27	4.6885976e7		2.101429444e9				
tickerspy	prsp	1.14%	$45.39	45.09	+0.51	191,777	45.83	44.82	44.88	46.75	28.27		16.1	2.0b	1.56%	$0.17		
tmx-quotemedia	prsp	1.14%	45.390	45.090	0.510	191,777	45.830	44.820	44.880	46.750	28.270	46,885,976	16.10	2,128,154,451	1.542	0.175 usd	2.79	
updown	prsp	1.14%	$45.39	$45.09	$0.51	180,834	$45.83	$44.82	$44.88	$46.75	$28.27	46.88b	16.04	$2.10b				
wallstreetsurvivor	prsp	1.14%	45.39	45.09	0.51	191,777	45.83	44.82		46.75	28.27		16.10	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	1.14%	45.39	45.09	0.51	191,777	45.83	44.82	44.88	46.75	28.27		16.27	2.13b	1.60%	0.70	2.79	
ycharts-com	prsp	+1.23%	45.43		+0.55					46.75	28.27		16.28	2.13b	1.58%		2.79	
zacks	prsp	(1.14%)	45.39		0.51	vol.  191,777	45.83	44.82		46.75	28.27		16.09	2.10 b	1.56	0.70	2.79	
advfn	pzn	1.20	5.89	5.84	0.07	74725	5.98	5.835										
barchart	pzn	+1.20%	5.89	5.84	+0.07	75,224	5.98	5.84	5.82	7.99	5.00		17.94	$380.32 m	2.03%	$0.12	+0.35	
barrons	pzn	1.20%	5.89	5.84	+0.07	74,725	5.98	5.835				64.99 million		$380.33 million	2.04%	$0.03		
bloomberg	pzn	1.203%	5.890	5.840	0.070	74,725	5.980	5.835		8.03	5.00	9.904mil	16.829	380.330mil	4.584	0.030 regular cash	0.350	
boston-com	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
bostonmerchant	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
business-insider	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
chron	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
cio-com	pzn	+1.20%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187	17.32	58m	2	0.12		
cnn-money	pzn	+1.20%today&rsquo;s change	5.89data as of 4:04pm et	5.84	+0.07	74,725	5.98	5.84	5.82				17.3	$58.3m	2.04%			
easystockalterts	pzn	1.20%	5.89	5.84	+0.07	74725	5.98	5.84	5.82	8.03	5.00		17.32				0.34	
eresearch-fidelity-com	pzn	1.20%	5.8900	5.8400	0.0700	74,725	5.9800	5.8350	5.8200	8.0300	5.0000	64,572,000	16.63	$375.81m	2.06%	$0.030000		
finance-abc7-com	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
financial-content	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	1.2%	$5.89	5.84	0.07	74,725	5.98	5.84	5.82	8.03	5.00	10 mil		58 mil	2.0	0.12		
finviz	pzn	1.20%	5.89			75,224			5.82	-26.28%	17.80%	64.57m	22.38	375.80m		0.12	0.26	
fool	pzn	+1.03%	$5.88	$5.84	0.06	72,130	$5.98	$5.84	$5.82	$8.03	$5.00		17.40	$58.27m	3.50%	0.12		
foxbusiness	pzn		$5.89		+0.07	76,170			$5.82									
google-finance	pzn	(1.20%)	5.89	5.84	+0.07	74,725.00	5.98	5.84		8.03	5.00	64.57m	22.53	380.33m	2.04	0.03	0.26	
howthemarketworks	pzn	1.203%	5.89	5.84	0.07	74,725	5.98	5.835	5.82									
hpcwire	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
insidestocks	pzn	+1.20%	5.89	5.84	+0.07	74725	5.98	5.84										
investopedia	pzn	+1.20 %	$5.89	5.84	+0.07				5.82									
investorguide	pzn	+1.20%	5.89	5.84	+0.07		5.98	5.835		8.03	5.67		15.99	58.3m			0.364	
marketintellisearch	pzn	1.2 %	$5.89	$5.84	0.07	71.90k	$5.98	$5.84	$5.82			64.57m	22.38	0.38b	2.06 %		0.26	
marketwatch	pzn	+1.20%	$5.89	open: 5.84	+0.07	2,496	$5.98	$5.84	$5.82	$8.03	$5.00		19.85	$380.33m	2.04%	0.03	0.30	
minyanville	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
msn-money	pzn	+1.20%	5.89	5.84	+0.07	74,725	5.98	5.84	5.82	8.03	5.00	64.57 mil	16.36	382.27 mil	2.03%	0.12	0.26	
nasdaq-com	pzn	1.2%	$ 5.89		0.07	74,725	$ 5.98	$ 5.835	$ 5.82	$ 8.03	$ 5	9,904,000	16.83	$ 58,334,560	2.06 %	$0.120000	$ 0.35	
optimum	pzn	+1.20%	5.89 ( 4:04 pm edt)	5.84	+0.07	74,725	5.98	5.83	5.82	8.03	5.00	9.90m	17.3	58.3m	2.04	0.12	0.34	
paidcontent	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
pc-quote	pzn	1.20%	5.89	5.84	0.07	76,170	5.98	5.835	5.82	8.03	5.00	9,786,299	16.16667	57,641,000		0.03		
personal-wealth-biz	pzn	+1.20%	5.89	5.84		76,170	5.98	5.835	5.82	8.03	5.67		15.99		1.55	0.09	0.364	
predictwallstreet	pzn	+1.20%	5.89		+0.07	74,725												
raymond-james	pzn	1.20	5.89	5.84	0.07	74,725	5.98	5.84	5.89	8.03	5.00		12.27				0.48	
renewable-energy-world	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
screamingmedia	pzn	+1.20%	$	open: 5.84	+0.07	2,496	$5.98	$5.84	$5.82	$8.03	$5.00		19.85	$380.33m	2.04%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+1.20%	last trade: 5.89		change: 0.070								p/e ratio: 15.99					
smartmoney	pzn	(1.20%)	5.89	$5.84	0.07	74,725	$5.98	$5.84	$5.82	$8.03	$5.00			57,600	2.06%	$0.03		
stocknod	pzn	+1.203%	5.890 usd	5.840	+0.0700	74,725	5.980	5.835	5.820	8.030	5.000	9,904,187						
stockpickr	pzn	1.20%	$5.89 0.07 | 1.20%	5.84	0.07	74.73k	5.98	5.84	5.82	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	0.86%	5.87		+0.05													
streetinsider-com	pzn	1.20%	5.89	$5.84	+0.07	74,725	$5.98	$5.84	$5.82	$8.03	$5.00		17.32				$0.34	
thecramerreport	pzn		5.82	5.92	-0.10	27494	5.92	5.76										
thestree	pzn	1.2%	$5.89	5.84	0.07	74725	5.98	5.84	5.82	-8.03	5.0	9909653.0		5.8632787e7				
tickerspy	pzn	1.20%	$5.89	5.84	+0.07	74,725	5.98	5.83	5.82	8.03	5.00		16.2	57.6m	2.06%	$0.03		
tmx-quotemedia	pzn	1.20%	5.890	5.840	0.070	76,170	5.980	5.835	5.820	8.030	5.000	9,909,653	17.10	58,367,856	2.062	0.030 usd	0.34	
updown	pzn	1.20%	$5.89	$5.84	$0.07	74,725	$5.98	$5.84	$5.82	$8.03	$5.00	9.91b	12.17	$58m				
wallstreetsurvivor	pzn	1.20%	5.89	5.84	0.07	74,725	5.98	5.84		8.03	5.00		17.10	$58m	2.10%	0.24 -	0.34	
yahoo-finance	pzn	1.20%	5.89	5.84	0.07	75,224	5.98	5.84	5.82	8.03	5.00		16.18	58.33m	2.00%	0.12	0.36	
ycharts-com	pzn	+0.86%	5.87		+0.05					8.03	5.00		16.31	379.03m	2.08%		0.36	
zacks	pzn	(1.20%)	5.89		0.07	vol.  74,725	5.98	5.84		8.03	5.00		17.64	375.81 m	2.06	0.12	.33	
advfn	lway	-6.43	10.92	11.72	-0.75	34218	11.72	10.76										
barchart	lway	-6.43%	10.92	11.72	-0.75	35,126	11.72	10.76	11.67	11.90	8.25		50.17	$181.27 m			+0.23	
barrons	lway	6.43%	10.92	11.72	-0.75	33,458	11.72	10.76				16.66 million		$189.37 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	-6.427%	10.920	11.720	-0.750	34,218	11.720	10.760		11.90	8.25	16.444mil	47.478	179.566mil			0.230	
boston-com	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
bostonmerchant	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
business-insider	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
chron	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
cio-com	lway	-6.43%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809	47.48	180m				
cnn-money	lway	-6.60%today&rsquo;s change	10.90data as of 3:59pm et	11.72	-0.77	32,650	11.72	10.76	11.67				49.5	$179.2m				
easystockalterts	lway	-6.40%	10.92	11.72	-0.75	34218	11.72	10.76	11.67	11.90	8.25		47.48				0.23	
eresearch-fidelity-com	lway	-6.43%	10.9200	11.7200	-0.7500	34,218	11.7200	10.7600	11.6700	11.9000	8.2500	16,438,000	50.74	$191.83m				
finance-abc7-com	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
finance-abc7chicago-com	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
financial-content	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
finapps-forbes-com	lway	-6.4%	$10.92	11.72	-0.75	34,218	11.72	10.76	11.67	11.90	8.25	16 mil	47.5	180 mil	0.0	0.00	0.23	
finviz	lway	-6.43%	10.92			34,218			11.67	-8.24%	32.36%	16.44m	50.74	191.85m			0.23	
fool	lway	-6.43%	$10.92	$11.72	-0.75	34,218	$11.72	$10.76	$11.67	$11.90	$8.25		50.20	$179.57m				
foxbusiness	lway		$10.92		-0.75	34,218			$11.67									
google-finance	lway	(-6.43%)	10.92	11.72	-0.75	34,218.00	11.72	10.74		11.90	8.25	16.44m	47.75	179.50m			0.23	
howthemarketworks	lway	-6.427%	10.92	11.72	-0.75	33,458	11.72	10.76	11.67									
hpcwire	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
insidestocks	lway	-6.43%	10.92	11.72	-0.75	34218	11.72	10.76										
investopedia	lway	-6.43 %	$10.92	11.72	-0.75				11.67									
investorguide	lway	-6.43%	10.92	11.52	-0.75		11.72	10.76		11.90	8.25		51.18	179.6m			0.228	
marketintellisearch	lway	-6.43 %	$10.92	$11.52	-0.75	32.50k	$11.72	$10.76	$11.67			16.44m	50.74	0.19b	0.0 %		0.23	
marketwatch	lway	-6.43%	$10.92	open: 11.72	-0.75	760	$11.72	$10.76	$11.67	$11.90	$8.25		47.64	$189.37m			0.23	
minyanville	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
msn-money	lway	-6.43%	10.92	11.72	-0.75	34,218	11.72	10.76	11.67	11.90	8.25	16.44 mil	47.48	189.69 mil			0.23	
nasdaq-com	lway	6.43%	$ 10.92	$ 11.72	0.75	34,218	$ 11.72	$ 10.76	$ 11.67	$ 11.90	$ 8.25	16,444,000	47.48	$ 179,568,480			$ 0.23	
optimum	lway	-6.43%	10.92 ( 4:00 pm edt)	11.72	-0.75	33,458	11.72	10.76	11.67	11.90	8.25	16.44m	47.5	179.6m			0.23	
paidcontent	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
pc-quote	lway	-6.43%	10.92	11.72	-0.75	34,218	11.72	10.76	11.67	11.90	8.25	17,566,987	50.73913	191,832,000				
personal-wealth-biz	lway	-6.43%	10.92	11.52	-0.75	34,218	11.72	10.76	11.67	11.90	8.25		51.18			0.00	0.228	
predictwallstreet	lway	-6.43%	10.92		-0.75	34,218												
raymond-james	lway	-6.43	10.92	11.72	-0.75	34,218	11.72	10.76	10.92	11.90	8.25		47.48				0.23	
renewable-energy-world	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
screamingmedia	lway	-6.43%	$	open: 11.72	-0.75	760	$11.72	$10.76	$11.67	$11.90	$8.25		47.64	$189.37m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	-6.43%	last trade: 10.92		change: -0.750								p/e ratio: 51.18					
smartmoney	lway	(-6.43%)	10.92	$11.72	-0.75	34,218	$11.72	$10.76	$11.67	$11.90	$8.25			191,900	0.00%	$0.00		
stocknod	lway	-6.427%	10.92 usd	11.72	-0.7500	34,218	11.72	10.76	11.67	11.90	8.250	16,443,809						
stockpickr	lway	-6.43%	$10.92 -0.75 | -6.43%	11.72	-0.75	33.46k	11.72	10.76	11.67	11.90	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	-3.51%	11.26		-0.41													
streetinsider-com	lway	6.43%	10.92	$11.72	-0.75	34,218	$11.72	$10.76	$11.67	$11.90	$8.25		47.48				$0.23	
thecramerreport	lway		11.67	11.35	+0.13	26656	11.90	11.26										
thestree	lway	-6.43%	$10.92	11.72	-0.75	33458	11.72	10.76	11.67	-11.9	8.25	1.6443809e7		1.89761556e8				
tickerspy	lway	-6.43%	$10.92	11.72	-0.75	33,458	11.72	10.76	11.67	11.90	8.25		50.7	191.8m	0.00%	$0.00		
tmx-quotemedia	lway	-6.43%	10.920	11.720	-0.750	34,218	11.720	10.760	11.670	11.900	8.250	16,443,809	50.70	179,566,394			0.23	
updown	lway	-6.43%	$10.92	$11.72	-$0.75	33,458	$11.72	$10.76	$11.67	$11.90	$8.25	16.44b	51.24	$192m				
wallstreetsurvivor	lway	-6.43%	10.92	11.72	-0.75	33,458	11.72	10.76		11.90	8.25		50.70	$192m			0.22	
yahoo-finance	lway	6.43%	10.92	11.52	0.75	34,218	11.72	10.76	11.67	11.90	8.25		47.89	179.56m			0.23	
ycharts-com	lway	-3.51%	11.26		-0.41					11.90	8.25		48.96	186.92m	0.00%		0.23	
zacks	lway	(-6.43%)	10.92		-0.75	vol.  34,218	11.72	10.76		11.90	8.25		50.74	191.83 m	0.00	0.00	.23	
advfn	mksi	-1.47	24.86	25.29	-0.37	364546	25.61	24.76										
barchart	mksi	-1.47%	24.86	25.29	-0.37	373,960	25.61	24.76	25.23	33.66	16.32		9.37	$1.29 b	2.3%	$0.60	+2.95	
barrons	mksi	1.47%	24.86	25.29	-0.37	360,079	25.29	24.76				50.93 million		$1.37 billion	2.41%	$0.15		
bloomberg	mksi	-1.467%	24.860	25.290	-0.370	364,546	25.610	24.760		33.85	16.50	52.264mil	8.975	1,299.294mil	1.207	0.150 regular cash	2.770	
boston-com	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
bostonmerchant	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
business-insider	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
chron	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
cio-com	mksi	-1.47%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426	8.975	1b	2.3	0.6		
cnn-money	mksi	-1.35%today&rsquo;s change	24.89data as of 3:59pm et	25.29	-0.34	335,365	25.61	24.76	25.23				9.0	$1.3b	2.41%			
easystockalterts	mksi	-1.46%	24.86	25.29	-0.37	360297	25.61	24.76	25.23	33.85	16.50		8.97				2.77	
eresearch-fidelity-com	mksi	-1.47%	24.8600	25.2900	-0.3700	364,546	25.6100	24.7600	25.2300	33.8500	16.5000	52,264,000	9.11	$1.32b	2.38%	$0.150000		
finance-abc7-com	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
financial-content	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-1.5%	$24.86	25.29	-0.37	364,546	25.61	24.76	25.23	33.85	16.50	52 mil	8.4	1 bil	2.4	0.60	2.95	
finviz	mksi	-1.47%	24.86			364,546			25.23	-26.13%	51.56%	52.26m	9.14	1.32b		0.60	2.76	
fool	mksi	-1.63%	$24.82	$25.29	-0.41	289,710	$25.61	$24.76	$25.23	$33.85	$16.50		8.90	$1.30b		0.60		
foxbusiness	mksi		$24.86		-0.37	373,437			$25.23									
google-finance	mksi	(-1.47%)	24.86	25.29	-0.37	364,546.00	25.61	24.76		33.85	16.50	52.26m	9.00	1.30b	2.41	0.15	2.76	
howthemarketworks	mksi	-1.467%	24.86	25.29	-0.37	363,897	25.61	24.76	25.23									
hpcwire	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
insidestocks	mksi	-1.47%	24.86	25.29	-0.37	344265	25.61	24.76					price earnings ratio: 8.85					
investopedia	mksi	-1.47 %	$24.86	25.29	-0.37				25.23									
investorguide	mksi	-1.47%	24.86	25.61	-0.37		25.29	24.76		33.85	16.50		8.54	1.299b			2.954	
marketintellisearch	mksi	-1.47 %	$24.86	$25.29	-0.37	355.10k	$25.61	$24.76	$25.23			52.26m	9.14	1.32b	2.38 %		2.76	
marketwatch	mksi	-1.47%	$24.86	open: 25.29	-0.37	13,358	$25.29	$24.76	$25.23	$33.85	$16.50		9.17	$1.37b	2.41%	0.15	2.71	
minyanville	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
msn-money	mksi	-1.47%	24.86	25.29	-0.37	364,546	25.61	24.76	25.23	33.85	16.50	52.26 mil	8.97	1.36 bil	2.30%	0.60	2.95	
nasdaq-com	mksi	1.47%	$ 24.86	$ 25.29	0.37	364,546	$ 25.61	$ 24.76	$ 25.23	$ 33.85	$ 16.50	52,264,000	8.43	$ 1,299,283,040			$ 2.95	
optimum	mksi	-1.47%	24.86 ( 4:00 pm edt)	25.29	-0.37	360,297	25.61	24.76	25.23	33.85	16.50	52.26m	9.0	1.3b	2.41	0.60	2.77	
paidcontent	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
pc-quote	mksi	-1.47%	24.86	25.29	-0.37	373,437	25.61	24.76	25.23	33.85	16.50	53,041,862	9.1083	1,318,621,000		0.15		
personal-wealth-biz	mksi	-1.47%	24.86	25.61	-0.37	373,437	25.61	24.76	25.23	33.85	16.50		8.54		0.59	0.15	2.954	
predictwallstreet	mksi	-1.47%	24.86		-0.37	364,546												
raymond-james	mksi	-1.47	24.86	25.29	-0.37	364,546	25.61	24.76	24.86	33.85	16.50		8.85				2.81	
renewable-energy-world	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
screamingmedia	mksi	-1.47%	$	open: 25.29	-0.37	13,358	$25.29	$24.76	$25.23	$33.85	$16.50		9.17	$1.37b	2.41%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-1.47%	last trade: 24.86		change: -0.370								p/e ratio: 8.54					
smartmoney	mksi	(-1.47%)	24.86	$25.29	-0.37	364,546	$25.61	$24.76	$25.23	$33.85	$16.50			1,318,600	2.38%	$0.15		
stocknod	mksi	-1.467%	24.86 usd	25.29	-0.3700	363,897	25.61	24.76	25.23	33.85	16.50	52,264,426						
stockpickr	mksi	-1.47%	$24.86 -0.37 | -1.47%	25.29	-0.37	364.55k	25.61	24.76	25.23	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	-1.47%	24.86		-0.37													
streetinsider-com	mksi	1.47%	24.86	$25.29	-0.37	360,297	$25.61	$24.76	$25.23	$33.85	$16.50		8.97				$2.77	
thecramerreport	mksi		25.23	25.77	-0.81	463349	26.00	25.10										
thestree	mksi	-1.47%	$24.86	25.29	-0.37	364546	25.61	24.76	25.23	-33.85	16.5	5.2264426e7		1.360965653e9				
tickerspy	mksi	-1.47%	$24.86	25.29	-0.37	360,846	25.61	24.76	25.23	33.85	16.50		9.1	1.3b	2.38%	$0.15		
tmx-quotemedia	mksi	-1.47%	24.860	25.290	-0.370	373,437	25.610	24.760	25.230	33.850	16.500	52,264,426	8.60	1,299,293,630	2.378	0.150 usd	2.95	
updown	mksi	-1.47%	$24.86	$25.29	-$0.37	359,679	$25.61	$24.76	$25.23	$33.85	$16.50	52.26b	8.42	$1.31b				
wallstreetsurvivor	mksi	-1.47%	24.86	25.29	-0.37	363,897	25.61	24.76		33.85	16.50		8.60	$1b	2.40%		2.80	
yahoo-finance	mksi	1.47%	24.86	25.61	0.37	364,546	25.29	24.76	25.23	33.85	16.50		8.42	1.30b	2.30%	0.60	2.95	
ycharts-com	mksi	-1.47%	24.86		-0.37					33.85	16.50		8.43	1.29b	2.44%		2.95	
zacks	mksi	(-1.47%)	24.86		-0.37	vol.  364,546	25.61	24.76		33.85	16.50		9.08	1.32 b	2.38	0.60	2.78	
advfn	nwbi	0.54	12.97	12.94	0.07	627063	13.06	12.9										
barchart	nwbi	+0.54%	12.97	12.94	+0.07	627,063	13.06	12.90	12.90	13.36	10.07		22.49	$1.42 b	3.43%	$0.44	+0.57	
barrons	nwbi	0.54%	12.97	12.94	+0.07	627,063	13.06	12.90				108.93 million		$1.38 billion	3.39%	$0.11		
bloomberg	nwbi	0.543%	12.970	12.940	0.070	627,063	13.060	12.900		13.36	10.24	106.094mil	22.362	1,376.035mil	3.161	0.110 regular cash	0.580	
boston-com	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
bostonmerchant	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
business-insider	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
chron	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
cio-com	nwbi	+0.54%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695	22.75	1b	3.4	0.44		
cnn-money	nwbi	+0.54%	12.97	12.94	+0.07	608,613	13.06	12.90	12.90				22.8	$1.4b	3.39%			
easystockalterts	nwbi	0.54%	12.97	12.94	+0.07	627063	13.06	12.90	12.90	13.36	10.24		22.75				0.57	
eresearch-fidelity-com	nwbi	0.54%	12.9700	12.9400	0.0700	627,063	13.0600	12.9000	12.9000	13.3600	10.2400	106,094,000	22.63	$1.37b	3.41%	$0.110000		
finance-abc7-com	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
financial-content	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	0.5%	$12.97	12.94	0.07	627,063	13.06	12.90	12.90	13.36	10.24	106 mil	22.8	1 bil	3.4	0.44	0.57	
finviz	nwbi	0.54%	12.97			627,063			12.90	-2.92%	28.92%	106.09m	22.75	1.38b		0.44	0.57	
fool	nwbi	+0.54%	$12.97	$12.94	0.07	627,063	$13.06	$12.90	$12.90	$13.36	$10.24		22.50	$1.38b	3.50%	0.44		
foxbusiness	nwbi		$12.97		+0.07	627,063			$12.90									
google-finance	nwbi	(0.54%)	12.97	12.94	+0.07	627,063.00	13.06	12.90		13.36	10.24	109.15m	22.82	1.42b	3.39	0.11	0.57	
howthemarketworks	nwbi	0.543%	12.97	12.94	0.07	608,707	13.06	12.9	12.9									
hpcwire	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
insidestocks	nwbi	+0.54%	12.97	12.94	+0.07	627063	13.06	12.90										
investopedia	nwbi	+0.54 %	$12.97	12.94	+0.07				12.90									
investorguide	nwbi	+0.54%	12.97	12.94	+0.07		13.06	12.90		12.67	10.24		22.63	1.376b			0.57	
marketintellisearch	nwbi	0.54 %	$12.97	$12.94	0.07	624.80k	$13.06	$12.90	$12.90			106.09m	22.63	1.37b	3.41 %		0.57	
marketwatch	nwbi	+0.54%	$12.97	open: 12.94	+0.07	32,206	$13.06	$12.90	$12.90	$13.36	$10.24		22.58	$1.38b	3.39%	0.11	0.57	
minyanville	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
msn-money	nwbi	+0.54%	12.97	12.94	+0.07	627,063	13.06	12.90	12.90	13.36	10.24	106.09 mil	22.75	1.36 bil	3.43%	0.44	0.57	
nasdaq-com	nwbi	0.54%	$ 12.97	$ 12.94	0.07	627,063	$ 13.06	$ 12.90	$ 12.90	$ 13.36	$ 10.24	106,094,000	22.75	$ 1,376,039,180	3.41 %	$0.440000	$ 0.57	
optimum	nwbi	+0.54%	12.97 ( 4:30 pm edt)	12.94	+0.07	627,063	13.06	12.90	12.90	13.36	10.24	106.09m	22.8	1.4b	3.39	0.44	0.57	
paidcontent	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
pc-quote	nwbi	0.54%	12.97	12.94	0.07	627,063	13.06	12.9	12.9	13.36	10.24	105,521,396	22.63158	1,368,613,000		0.11		
personal-wealth-biz	nwbi	+0.54%	12.97	12.94		627,063	13.06	12.90	12.90	12.67	10.24		22.63		3.18	0.41	0.57	
predictwallstreet	nwbi	+0.54%	12.97		+0.07	627,063												
raymond-james	nwbi	0.54	12.97	12.94	0.07	627,063	13.06	12.90	12.97	13.36	10.24		22.75				0.57	
renewable-energy-world	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
screamingmedia	nwbi	+0.54%	$	open: 12.94	+0.07	32,206	$13.06	$12.90	$12.90	$13.36	$10.24		22.58	$1.38b	3.39%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+0.54%	last trade: 12.97		change: 0.070								p/e ratio: 22.63					
smartmoney	nwbi	(0.54%)	12.97	$12.94	0.07	627,063	$13.06	$12.90	$12.90	$13.36	$10.24			1,368,600	3.41%	$0.11		
stocknod	nwbi	+0.5426%	12.97 usd	12.94	+0.0700	627,063	13.06	12.90	12.90	13.36	10.24	106,093,695						
stockpickr	nwbi	0.54%	$12.97 0.07 | 0.54%	12.94	0.07	627.06k	13.06	12.90	12.90	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	0.54%	12.97		+0.07													
streetinsider-com	nwbi	0.54%	12.97	$12.94	+0.07	627,063	$13.06	$12.90	$12.90	$13.36	$10.24		22.75				$0.57	
thecramerreport	nwbi		12.90	12.77	+0.08	582256	13.00	12.65										
thestree	nwbi	0.54%	$12.97	12.94	0.07	627063	13.06	12.9	12.9	-13.36	10.24	1.06093695e8		1.36012117e9				
tickerspy	nwbi	0.54%	$12.97	12.94	+0.07	627,063	13.06	12.90	12.90	13.36	10.24		22.6	1.3b	3.41%	$0.11		
tmx-quotemedia	nwbi	0.54%	12.970	12.940	0.070	627,063	13.060	12.900	12.900	13.360	10.240	106,093,695	22.60	1,376,035,224	3.392	0.110 usd	0.57	
updown	nwbi	0.54%	$12.97	$12.94	$0.07	594,857	$13.06	$12.90	$12.90	$13.36	$10.24	106.09b	22.58	$1.36b				
wallstreetsurvivor	nwbi	0.54%	12.97	12.94	0.07	608,707	13.06	12.90		13.36	10.24		22.60	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	0.54%	12.97	12.94	0.07	627,063	13.06	12.90	12.90	13.36	10.24		22.75	1.38b	3.40%	0.44	0.57	
ycharts-com	nwbi	+0.54%	12.97		+0.07					13.36	10.24							
zacks	nwbi	(0.54%)	12.97		0.07	vol.  627,063	13.06	12.90		13.36	10.24		22.63	1.37 b	3.41	0.44	.57	
advfn	bpop	0.38	2.63	2.65	0.01	7108026	2.67	2.59										
barchart	bpop	+0.38%	2.63	2.65	+0.01	7,126,446	2.67	2.59	2.62	3.59	2.40		0.00	$2.69 b			-0.02	
barrons	bpop	0.38%	2.63	2.65	+0.01	7.085m	2.67	2.59				885.15 million		$2.82 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	0.382%	2.630	2.650	0.010	7,108,026	2.670	2.590		3.59	2.40	1,023.553mil		2,691.946mil			-0.500	
boston-com	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
bostonmerchant	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
business-insider	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
chron	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
cio-com	bpop	+0.38%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418		3b				
cnn-money	bpop	+0.38%	2.63	2.65	+0.01	7,107,026	2.67	2.59	2.62				1.7	$2.7b				
easystockalterts	bpop	0.38%	2.63	2.65	+0.01	7107926	2.67	2.59	2.62	3.59	2.40						0.00	
eresearch-fidelity-com	bpop	0.38%	2.6300	2.6500	0.0100	7,108,026	2.6700	2.5900	2.6200	3.5900	2.4000	1,023,553,000	nm	$2.68b				
finance-abc7-com	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
finance-abc7chicago-com	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
financial-content	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
finapps-forbes-com	bpop	0.4%	$2.63	2.65	0.01	7,108,026	2.67	2.59	2.62	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	0.38%	2.63			7,108,026			2.62	-26.74%	9.58%	1.02b		2.68b			-0.01	
fool	bpop	+0.38%	$2.63	$2.65	0.01	7,108,026	$2.67	$2.59	$2.62	$3.59	$2.40		0.00	$2.69b	3.00%	0.08		
foxbusiness	bpop		$2.63		+0.01	7,113,748			$2.62									
google-finance	bpop	(0.38%)	2.63	2.65	+0.01	7.11m	2.67	2.59		3.59	2.40	1.02b		2.69b			-0.01	
howthemarketworks	bpop	0.382%	2.63	2.65	0.01	7,107,926	2.67	2.59	2.62									
hpcwire	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
insidestocks	bpop	+0.38%	2.63	2.65	+0.01	7111189	2.67	2.59										
investopedia	bpop	+0.38 %	$2.63	2.65	+0.01				2.62									
investorguide	bpop	+0.38%	2.63	2.65	+0.01		2.67	2.59		3.59	2.37		63.90	2.692b			0.041	
marketintellisearch	bpop	0.38 %	$2.63	$2.65	0.01	7082.40k	$2.67	$2.59	$2.62			1023.55m	0.00	2.68b	0.0 %		-0.01	
marketwatch	bpop	+0.38%	$2.63	open: 2.65	+0.01	25,241	$2.67	$2.59	$2.62	$3.59	$2.40		93.59	$2.82b			0.03	
minyanville	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
msn-money	bpop	+0.38%	2.63	2.65	+0.01	7.11 mil	2.67	2.59	2.62	3.59	2.40	1.02 bil	32.88	2.71 bil			-0.01	
nasdaq-com	bpop	0.38%	$ 2.63	$ 2.65	0.01	7,108,026	$ 2.67	$ 2.59	$ 2.62	$ 3.59	$ 2.40	1,023,553,000		$ 2,691,944,390	3.05 %	$0.080000	$ -0.02	
optimum	bpop	+0.38%	2.63 ( 4:00 pm edt)	2.65	+0.01	7,107,926	2.67	2.59	2.62	3.59	2.40	1.02b		2.7b	3.04	0.08		
paidcontent	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
pc-quote	bpop	0.38%	2.63	2.65	0.01	7,111,189	2.67	2.59	2.62	3.59	2.40	1,019,661,217	32.75	2,681,709,000		0.02		
personal-wealth-biz	bpop	+0.38%	2.63	2.65		7,113,748	2.67	2.59	2.62	3.59	2.37		63.90			0.00	0.041	
predictwallstreet	bpop	+0.38%	2.63		+0.01	7,108,026												
raymond-james	bpop	0.38	2.63	2.65	0.01	7,108,026	2.67	2.59	2.63	3.59	2.40						-0.01	
renewable-energy-world	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
screamingmedia	bpop	+0.38%	$	open: 2.65	+0.01	24,882	$2.67	$2.59	$2.62	$3.59	$2.40		93.59	$2.82b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	+0.38%	last trade: 2.63		change: 0.010								p/e ratio: 63.9					
smartmoney	bpop	(0.38%)	2.63	$2.65	0.01	7,108,026	$2.67	$2.59	$2.62	$3.59	$2.40			2,681,700	0.00%	$0.02		
stocknod	bpop	+0.3817%	2.630 usd	2.650	+0.0100	7,107,926	2.670	2.590	2.620	3.590	2.400	1,022,686,418						
stockpickr	bpop	0.38%	$2.63 0.01 | 0.38%	2.65	0.01	7.11m	2.67	2.59	2.62	3.59	2.40							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	0.38%	2.63		+0.01													
streetinsider-com	bpop	0.38%	2.63	$2.65	+0.01	7,107,926	$2.67	$2.59	$2.62	$3.59	$2.40						$0.00	
thecramerreport	bpop		2.62	2.64	-0.025	6213290	2.66	2.62										
thestree	bpop	0.38%	$2.63	2.65	0.01	7108026	2.67	2.59	2.62	-3.59	2.4	1.023553365e9		2.70729865e9				
tickerspy	bpop	0.38%	$2.63	2.65	+0.01	7,108,026	2.67	2.59	2.62	3.59	2.40		32.8	2.6b	0.00%	$0.02		
tmx-quotemedia	bpop	0.38%	2.630	2.650	0.010	7,113,748	2.670	2.590	2.620	3.590	2.400	1,023,553,365		2,691,945,350			-0.05	
updown	bpop	0.38%	$2.63	$2.65	$0.01	7,081,940	$2.67	$2.59	$2.62	$3.59	$2.40	1023.55b	64.76	$2.68b				
wallstreetsurvivor	bpop	0.38%	2.63	2.65	0.01	7,107,926	2.67	2.59										
yahoo-finance	bpop	0.38%	2.63	2.65	0.01	7,108,026	2.67	2.59	2.62	3.59	2.40		64.15	2.69b			0.04	
ycharts-com	bpop	+0.38%	2.63		+0.01					3.59	2.40		32.88	2.69b	0.00%		0.08	
zacks	bpop	(0.38%)	2.63		0.01	vol.  7,107,026	2.67	2.59		3.59	2.40			2.68 b	0.00	0.00	-.43	
advfn	byi	0.46	41.24	41.27	0.19	344517	41.92	41.09										
barchart	byi	+0.46%	41.24	41.27	+0.19	344,517	41.92	41.09	41.05	44.46	30.00		22.26	$2.21 b			+2.20	
barrons	byi	0.46%	41.24	41.27	+0.19	344,517	41.92	41.09				57.68 million		$2.19 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	0.463%	41.240	41.270	0.190	344,517	41.920	41.090		44.46	30.00	53.072mil	22.292	2,188.689mil			1.850	
boston-com	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
bostonmerchant	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
business-insider	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
chron	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
cio-com	byi	+0.46%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000	23.04	2b				
cnn-money	byi	+0.46%	41.24	41.38	+0.19	344,217	41.92	41.09	41.05				23.0	$2.2b				
easystockalterts	byi	0.46%	41.24	41.27	+0.19	344517	41.92	41.09	41.05	43.67	30.00		23.04				1.79	
eresearch-fidelity-com	byi	0.46%	41.2400	41.2700	0.1900	344,517	41.9200	41.0900	41.0500	44.4600	30.0000	53,072,000	22.81	$2.18b				
finance-abc7-com	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
financial-content	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
finapps-forbes-com	byi	0.5%	$41.24	41.27	0.19	344,517	41.92	41.09	41.05	44.46	30.00	53 mil	18.7	2 bil	0.0	0.00	2.21	
finviz	byi	0.46%	41.24			344,517			41.05	-7.24%	37.47%	53.07m	22.93	2.18b			1.79	
fool	byi	+0.46%	$41.24	$41.27	0.19	344,517	$41.92	$41.09	$41.05	$44.46	$30.00		18.80	$2.19b				
foxbusiness	byi		$41.24		+0.19	344,617			$41.05									
google-finance	byi	(0.46%)	41.24	41.27	+0.19	344,517.00	41.92	41.09		44.46	30.00	53.07m	23.09	2.19b			1.79	
howthemarketworks	byi	0.463%	41.24	41.27	0.19	344,517	41.92	41.09	41.05									
hpcwire	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
insidestocks	byi	+0.46%	41.24	41.27	+0.19	345344	41.92	41.09					price earnings ratio: 22.17					
investopedia	byi	+0.46 %	$41.24	41.27	+0.19				41.05									
investorguide	byi	+0.46%	41.24	41.27	+0.19		41.92	41.09		44.46	30.00		18.66	2.189b			2.20	
marketintellisearch	byi	0.46 %	$41.24	$41.27	0.19	326.60k	$41.92	$41.09	$41.05			53.07m	22.93	2.18b	0.0 %		1.79	
marketwatch	byi	+0.46%	$41.24	open: 41.27	+0.19	458	$41.92	$41.09	$41.05	$44.46	$30.00		22.78	$2.19b			1.81	
minyanville	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
msn-money	byi	+0.46%	41.24	41.27	+0.19	344,517	41.92	41.09	41.05	44.46	30.00	53.07 mil	23.17	2.15 bil			2.19	
nasdaq-com	byi	0.46%	$ 41.24		0.19	344,517	$ 41.92	$ 41.09	$ 41.05	$ 44.46	$ 30	53,072,000	18.75	$ 2,188,689,280			$ 2.20	
optimum	byi	+0.46%	41.24 ( 4:15 pm edt)	41.27	+0.19	344,517	41.92	41.09	41.05	43.67	30.00	53.07m	23.0	2.2b			1.79	
paidcontent	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
pc-quote	byi	0.46%	41.24	41.27	0.19	344,517	41.92	41.09	41.05	44.46	30.00	52,827,490	23.0618	2,178,606,000				
personal-wealth-biz	byi	+0.46%	41.24	41.27		344,617	41.92	41.09	41.05	44.46	30.00		18.66			0.00	2.20	
predictwallstreet	byi	+0.46%	41.24		+0.19	344,517												
raymond-james	byi	0.46	41.24	41.27	0.19	344,517	41.92	41.09	41.24	44.46	30.00		21.94				1.88	
renewable-energy-world	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
screamingmedia	byi	+0.46%	$	open: 41.27	+0.19	458	$41.92	$41.09	$41.05	$44.46	$30.00		22.78	$2.19b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	+0.46%	last trade: 41.24		change: 0.190								p/e ratio: 18.66					
smartmoney	byi	(0.46%)	41.24	$41.27	0.19	344,517	$41.92	$41.09	$41.05	$44.46	$30.00			2,178,600	0.00%	$0.00		
stocknod	byi	+0.4629%	41.24 usd	41.27	+0.1900	344,517	41.92	41.09	41.05	44.46	30.00	53,072,000						
stockpickr	byi	0.46%	$41.24 0.19 | 0.46%	41.27	0.19	344.52k	41.92	41.09	41.05	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	0.46%	41.24		+0.19													
streetinsider-com	byi	0.46%	41.24	$41.27	+0.19	344,517	$41.92	$41.09	$41.05	$43.67	$30.00		23.04				$1.79	
thecramerreport	byi		41.05	40.40	+0.54	557316	41.45	40.31										
thestree	byi	0.46%	$41.24	41.27	0.19	344517	41.92	41.09	41.05	-44.46	30.0	5.3072e7		2.14994672e9				
tickerspy	byi	0.46%	$41.24	41.27	+0.19	344,517	41.92	41.09	41.05	44.46	30.00		23.1	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	0.46%	41.240	41.270	0.190	344,617	41.920	41.090	41.050	44.460	30.000	53,072,000	18.70	2,188,689,280			2.19	
updown	byi	0.46%	$41.24	$41.27	$0.19	344,059	$41.92	$41.09	$41.05	$44.46	$30.00	53.07b	17.79	$2.17b				
wallstreetsurvivor	byi	0.46%	41.24	41.27	0.19	344,517	41.92	41.09		44.46	30.00		18.70	$2b			2.38	
yahoo-finance	byi	0.46%	41.24	41.27	0.19	344,517	41.92	41.09	41.05	44.46	30.00		18.75	2.19b			2.20	
ycharts-com	byi	+0.46%	41.24		+0.19					44.46	30.00		18.83	2.21b	0.00%		2.19	
zacks	byi	(0.46%)	41.24		0.19	vol.  344,517	41.92	41.09		44.46			22.56	2.18 b	0.00	0.00	1.82	
advfn	mapp	1.90	16.11	15.87	0.3	213784	16.24	15.87										
barchart	mapp	+1.90%	16.11	15.87	+0.30	214,826	16.24	15.87	15.81	17.35	10.61		0.00	$486.52 m			-0.90	
barrons	mapp	1.90%	16.11	15.87	+0.30	213,784	16.24	15.87				27.26 million		$484.45 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	1.898%	16.110	15.870	0.300	213,784	16.240	15.870		17.35	10.61	30.278mil		487.772mil			-0.900	
boston-com	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
bostonmerchant	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
business-insider	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
chron	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
cio-com	mapp	+1.90%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612		488m				
cnn-money	mapp	+1.90%	16.11	15.87	+0.30	207,714	16.24	15.87	15.81				nm	$487.8m				
easystockalterts	mapp	1.89%	16.11	15.87	+0.30	213784	16.24	15.87	15.81	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	1.90%	16.1100	15.8700	0.3000	213,784	16.2400	15.8700	15.8100	17.3499	10.6100	30,278,000	nm	$478.70m				
finance-abc7-com	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
financial-content	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	1.9%	$16.11	15.87	0.30	213,784	16.24	15.87	15.81	17.34	10.61	30 mil		488 mil	0.0	0.00	-0.90	
finviz	mapp	1.90%	16.11			213,784			15.81	-7.15%	51.84%	30.28m		487.81m			-0.91	
fool	mapp	+1.90%	$16.11	$15.87	0.30	207,714	$16.24	$15.87	$15.81	$17.35	$10.61		0.00	$487.77m				
foxbusiness	mapp		$16.11		+0.30	213,784			$15.81									
google-finance	mapp	(1.90%)	16.11	15.87	+0.30	213,784.00	16.24	15.87		17.35	10.61	30.28m		487.77m			-0.91	
howthemarketworks	mapp	1.898%	16.11	15.87	0.3	207,714	16.24	15.87	15.81									
hpcwire	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
insidestocks	mapp	+1.90%	16.11	15.87	+0.30	213784	16.24	15.87										
investopedia	mapp	+1.90 %	$16.11	15.87	+0.30				15.81									
investorguide	mapp	+1.90%	16.11	15.87	+0.30		16.24	15.87		17.35	10.61			487.8m			-0.813	
marketintellisearch	mapp	1.9 %	$16.11	$15.87	0.30	210.20k	$16.24	$15.87	$15.81			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	+1.90%	$16.11	open: 15.87	+0.30	6,370	$16.24	$15.87	$15.81	$17.35	$10.61			$484.45m				
minyanville	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
msn-money	mapp	+1.90%	16.11	15.87	+0.30	213,784	16.24	15.87	15.81	17.35	10.61	30.28 mil	-17.70	481.41 mil			-0.91	
nasdaq-com	mapp	1.9%	$ 16.11	$ 15.87	0.30	213,784	$ 16.24	$ 15.87	$ 15.81	$ 17.3499	$ 10.61	30,278,000		$ 487,778,580			$ -0.90	
optimum	mapp	+1.90%	16.11 ( 4:30 pm edt)	15.87	+0.30	213,784	16.24	15.87	15.81	17.35	10.61	30.28m		487.8m			-0.90	
paidcontent	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
pc-quote	mapp	1.90%	16.11	15.87	0.30	213,784	16.24	15.87	15.81	17.35	10.61	29,714,165	-17.37363	478,695,000				
personal-wealth-biz	mapp	+1.90%	16.11	15.87		213,784	16.24	15.87	15.81	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	+1.90%	16.11		+0.30	213,784												
raymond-james	mapp	1.90	16.11	15.87	0.30	213,784	16.24	15.87	16.11	17.35	10.61						-0.88	
renewable-energy-world	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
screamingmedia	mapp	+1.90%	$	open: 15.87	+0.30	6,370	$16.24	$15.87	$15.81	$17.35	$10.61			$484.45m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	+1.90%	last trade: 16.11		change: 0.300													
smartmoney	mapp	(1.90%)	16.11	$15.87	0.30	213,784	$16.24	$15.87	$15.81	$17.35	$10.61			478,700	0.00%	$0.00		
stocknod	mapp	+1.898%	16.11 usd	15.87	+0.3000	213,784	16.24	15.87	15.81	17.35	10.61	30,277,612						
stockpickr	mapp	1.90%	$16.11 0.30 | 1.90%	15.87	0.30	213.78k	16.24	15.87	15.81	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	1.65%	16.07		+0.26													
streetinsider-com	mapp	1.90%	16.11	$15.87	+0.30	213,784	$16.24	$15.87	$15.81	$17.35	$10.61						$-0.90	
thecramerreport	mapp		15.81	15.88	-0.09	49952	16.10	15.71										
thestree	mapp	1.9%	$16.11	15.87	0.3	213784	16.24	15.87	15.81	-17.35	10.61	3.0277612e7		4.81414031e8				
tickerspy	mapp	1.90%	$16.11	15.87	+0.30	213,784	16.24	15.87	15.81	17.35	10.61		-17.4	478.6m	0.00%	$0.00		
tmx-quotemedia	mapp	1.90%	16.110	15.870	0.300	213,784	16.240	15.870	15.810	17.350	10.610	30,277,612		487,772,329			-0.90	
updown	mapp	1.90%	$16.11	$15.87	$0.30	207,414	$16.24	$15.87	$15.81	$17.35	$10.61	30.27b		$479m				
wallstreetsurvivor	mapp	1.90%	16.11	15.87	0.30	207,714	16.24	15.87		17.35	10.61			$479m			-2.01	
yahoo-finance	mapp	1.90%	16.11	15.87	0.30	213,784	16.24	15.87	15.81	17.35	10.61			487.76m			-0.81	
ycharts-com	mapp	+1.64%	16.07		+0.26					17.35	10.61			485.31m	0.00%		-0.91	
zacks	mapp	(1.90%)	16.11		0.30	vol.  213,784	16.24	15.87		17.35	10.61			478.70 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	0.24	+0.00	1000	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	-0.26 %	$18.82	$18.97	-0.05	987.60k	$19.03	$18.79	$18.87						%			
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	$0.24		1,000	$8.49	$8.49	$8.49	$8.81	$4.02		33.96				$0.25	
thecramerreport	pzz		0.00															
thestree	pzz	0.0%	$8.49	8.49	0.0	30928	8.49	8.49	8.49	-8.81	4.02	2.1189413e7		1.82091491e8				
tickerspy	pzz	0.00%	$8.49	0.00	0.00		0.00	0.00	8.49	8.81	4.02		32.7		0.00%	$0.00		
tmx-quotemedia	pzz																	
wallstreetsurvivor	pzz	-			-		- -											
ycharts-com	pzz																	
zacks	pzz																	
advfn	aeis	0.78	13.0	12.95	0.1	628018	13.1	12.81										
barchart	aeis	+0.78%	13.00	12.95	+0.10	601,413	13.10	12.81	12.90	18.53	11.40		8.46	$565.50 m			+1.91	
barrons	aeis	0.78%	13.00	12.95	+0.10	620,235	13.10	12.81				43.42 million		$588.02 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	0.775%	13.000	12.950	0.100	628,018	13.100	12.810		18.53	11.40	43.557mil	8.442	566.240mil			1.540	
boston-com	aeis	+0.7752%	13.00 usd	12.95	+0.1000	627,918	13.10	12.81	12.90	18.53	11.40	43,556,935						
bostonmerchant	aeis	+0.7752%	13.00 usd	12.95	+0.1000	627,918	13.10	12.81	12.90	18.53	11.40	43,556,935						
business-insider	aeis	+0.7752%	13.00 usd	12.95	+0.1000	627,918	13.10	12.81	12.90	18.53	11.40	43,556,935						
chron	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
cio-com	aeis	+0.78%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935	11.71	566m				
cnn-money	aeis	+0.78%today&rsquo;s change	13.00data as of 4:00pm et	12.95	+0.10	620,235	13.10	12.81	12.90				11.7	$566.2m				
easystockalterts	aeis	0.77%	13.00	12.95	+0.10	620535	13.10	12.81	12.90	18.53	11.40		11.71				1.11	
eresearch-fidelity-com	aeis	0.78%	13.0000	12.9500	0.1000	620,635	13.1000	12.8100	12.9000	18.5300	11.4000	43,557,000	8.38	$561.89m				
finance-abc7-com	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
financial-content	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	0.8%	$13.00	12.95	0.10	620,635	13.10	12.81	12.90	18.53	11.40	44 mil	6.8	566 mil	0.0	0.00	1.91	
finviz	aeis	0.78%	13.00			620,235			12.90	-29.84%	14.04%	43.56m	8.38	561.92m			1.54	
fool	aeis	+0.78%	$13.00	$12.95	0.10	590,998	$13.10	$12.81	$12.90	$18.53	$11.40		9.10	$566.24m				
foxbusiness	aeis		$13.00		+0.10	628,018			$12.90									
google-finance	aeis	(0.78%)	13.00	12.95	+0.10	620,635.00	13.10	12.81		18.53	11.40	46.55m	8.44	605.20m			1.54	
howthemarketworks	aeis																	
hpcwire	aeis	+0.7752%	13.00 usd	12.95	+0.1000	627,918	13.10	12.81	12.90	18.53	11.40	43,556,935						
insidestocks	aeis	+0.78%	13.00	12.95	+0.10	628018	13.10	12.81					price earnings ratio: 8.44					
investopedia	aeis	+0.78 %	$13.00	12.95	+0.10				12.90									
investorguide	aeis	+0.78%	13.00	12.93	+0.10		13.10	12.81		18.53	11.34		6.72	566.2m			1.92	
marketintellisearch	aeis	0.78 %	$13.00	$12.93	0.10	616.80k	$13.10	$12.81	$12.90			43.56m	8.38	0.56b	0.0 %		1.54	
marketwatch	aeis	+0.78%	$13.00	open: 12.95	+0.10	15,166	$13.10	$12.81	$12.90	$18.53	$11.40		10.44	$588.02m			1.25	
minyanville	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
msn-money	aeis	+0.78%	13.00	12.95	+0.10	620,635	13.10	12.81	12.90	18.53	11.40	43.56 mil	8.39	574.95 mil			1.92	
nasdaq-com	aeis	0.78%	$ 13	$ 12.95	0.10	620,635	$ 13.10	$ 12.81	$ 12.90	$ 18.53	$ 11.40	43,557,000	6.81	$ 566,241,000			$ 1.91	
optimum	aeis	+0.78%	13.00 ( 4:00 pm edt)	12.95	+0.10	620,535	13.10	12.81	12.90	18.53	11.40	43.56m	11.7	566.2m			1.11	
paidcontent	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
pc-quote	aeis	0.78%	13.0	12.95	0.10	628,018	13.1	12.81	12.9	18.53	11.40	43,221,946	8.32258	561,885,000				
personal-wealth-biz	aeis	+0.78%	13.00	12.93		628,018	13.10	12.81	12.90	18.53	11.34		6.72			0.00	1.92	
predictwallstreet	aeis	+0.78%	13.00		+0.10	620,635												
raymond-james	aeis	0.78	13.00	12.95	0.10	620,635	13.10	12.81	13.00	18.53	11.40		8.28				1.57	
renewable-energy-world	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
screamingmedia	aeis	+0.78%	$	open: 12.95	+0.10	7,783	$13.10	$12.81	$12.90	$18.53	$11.40		10.44	$588.02m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	+0.78%	last trade: 13.00		change: 0.100								p/e ratio: 6.72					
smartmoney	aeis	(0.78%)	13.00	$12.95	0.10	620,635	$13.10	$12.81	$12.90	$18.53	$11.40			561,900	0.00%	$0.00		
stocknod	aeis	+0.7752%	13.00 usd	12.95	+0.1000	620,535	13.10	12.81	12.90	18.53	11.40	43,556,935						
stockpickr	aeis	0.78%	$13.00 0.10 | 0.78%	12.95	0.10	620.64k	13.10	12.81	12.90	18.53	11.40							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	0.78%	13.00		+0.10													
streetinsider-com	aeis	0.78%	13.00	$12.95	+0.10	620,535	$13.10	$12.81	$12.90	$18.53	$11.40		11.71				$1.11	
thecramerreport	aeis		12.90	13.20	-0.30	412553	13.20	12.76										
thestree	aeis	0.78%	$13.0	12.95	0.1	620635	13.1	12.81	12.9	-18.53	11.4	4.3556935e7		5.74951542e8				
tickerspy	aeis	0.78%	$13.00	12.95	+0.10	620,635	13.10	12.81	12.90	18.53	11.40		8.3	561.4m	0.00%	$0.00		
tmx-quotemedia	aeis	0.78%	13.000	12.950	0.100	628,018	13.100	12.810	12.900	18.530	11.400	43,556,935	8.70	566,240,155			1.48	
updown	aeis	0.78%	$13.00	$12.95	$0.10	618,835	$13.10	$12.81	$12.90	$18.53	$11.40	43.55b	6.64	$562m				
wallstreetsurvivor	aeis	0.78%	13.00	12.95	0.10	620,535	13.10	12.81		18.53	11.40		8.70	$562m			1.64	
yahoo-finance	aeis	0.78%	13.00	12.93	0.10	620,235	13.10	12.81	12.90	18.53	11.40		6.77	566.23m			1.92	
ycharts-com	aeis	+0.78%	13.00		+0.10					18.53	11.40		6.77	565.50m	0.00%		1.92	
zacks	aeis	(0.78%)	13.00		0.10	vol.  620,435	13.10	12.81		18.53	11.40		8.27	561.89 m	0.00	0.00	1.56	
advfn	tbnk	1.99	21.01	20.73	0.41	20392	21.01	20.73										
barchart	tbnk	+1.99%	21.01	20.73	+0.41	22,298	21.01	20.73	20.60	21.01	16.27		18.47	$254.85 m	1.76%	$0.36	+1.11	
barrons	tbnk	1.99%	21.01	20.73	+0.41	20,392	21.01	20.73				11.37 million		$245.49 million	1.71%	$0.09		
bloomberg	tbnk	1.990%	21.010	20.730	0.410	20,392	21.010	20.730		21.01	16.46	11.981mil	18.928	251.710mil	1.428	0.090 regular cash	1.110	
boston-com	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
bostonmerchant	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
business-insider	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
chron	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
cio-com	tbnk	+1.99%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510	18.93	252m	1.8	0.36		
cnn-money	tbnk	+1.99%today&rsquo;s change	21.01data as of 4:00pm et	20.73	+0.41	20,392	21.01	20.73	20.60				18.9	$251.7m	1.71%			
easystockalterts	tbnk	1.98%	21.01	20.73	+0.41	20392	21.01	20.73	20.60	20.92	16.46		18.93				1.11	
eresearch-fidelity-com	tbnk	1.99%	21.0100	20.7300	0.4100	20,392	21.0100	20.7300	20.6000	20.9200	16.4600	11,981,000	18.56	$246.81m	1.75%	$0.090000		
finance-abc7-com	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
financial-content	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	2.0%	$21.01	20.73	0.41	20,392	21.01	20.73	20.60	20.92	16.46	12 mil	18.9	252 mil	1.7	0.36	1.11	
finviz	tbnk	1.99%	21.01			20,392			20.60	0.43%	29.20%	11.98m	18.56	246.79m		0.36	1.11	
fool	tbnk	+1.99%	$21.01	$20.73	0.41	20,392	$21.01	$20.73	$20.60	$20.92	$16.46		18.50	$251.71m		0.36		
foxbusiness	tbnk		$21.01		+0.41	22,363			$20.60									
google-finance	tbnk	(1.99%)	21.01	20.73	+0.41	20,392.00	21.01	20.73		21.01	16.46	11.98m	18.96	251.71m	1.71	0.09	1.11	
howthemarketworks	tbnk	1.99%	21.01	20.73	0.41	20,392	21.01	20.73	20.6									
hpcwire	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
insidestocks	tbnk	+1.99%	21.01	20.73	+0.41	19392	21.01	20.73										
investopedia	tbnk	+1.99 %	$21.01	20.73	+0.41				20.60									
investorguide	tbnk	+1.99%	21.01	20.73	+0.41		21.01	20.73		20.66	16.46		18.74	234.5m			1.099	
marketintellisearch	tbnk	1.99 %	$21.01	$20.73	0.41	20.20k	$21.01	$20.73	$20.60			11.98m	18.56	0.25b	1.75 %		1.11	
marketwatch	tbnk	+1.99%	$21.01	open: 20.73	+0.41	3,387	$21.01	$20.73	$20.60	$21.01	$16.46		18.99	$245.49m	1.71%	0.09	1.11	
minyanville	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
msn-money	tbnk	+1.99%	21.01	20.73	+0.41	20,392	21.01	20.73	20.60	20.92	16.46	11.98 mil	19.10	245.6 mil	1.76%	0.36	1.11	
nasdaq-com	tbnk	1.99%	$ 21.01	$ 20.73	0.41	20,392	$ 21.01	$ 20.73	$ 20.60	$ 20.92	$ 16.46	11,981,000	18.93	$ 251,720,810	1.75 %	$0.360000	$ 1.11	
optimum	tbnk	+1.99%	21.01 ( 4:00 pm edt)	20.73	+0.41	20,392	21.01	20.73	20.60	20.92	16.46	11.98m	18.9	251.7m	1.71	0.36	1.11	
paidcontent	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
pc-quote	tbnk	1.99%	21.01	20.73	0.41	22,363	21.01	20.73	20.6	20.92	16.46	11,747,197	18.72727	246,809,000		0.09		
personal-wealth-biz	tbnk	+1.99%	21.01	20.73		22,363	21.01	20.73	20.60	20.66	16.46		18.74		1.46	0.30	1.099	
predictwallstreet	tbnk	+1.99%	21.01		+0.41	20,392												
raymond-james	tbnk	1.99	21.01	20.73	0.41	20,392	21.01	20.73	21.01	20.92	16.46		18.76				1.12	
renewable-energy-world	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
screamingmedia	tbnk	+1.99%	$	open: 20.73	+0.41	3,387	$21.01	$20.73	$20.60	$21.01	$16.46		18.99	$245.49m	1.71%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+1.99%	last trade: 21.01		change: 0.410								p/e ratio: 18.74					
smartmoney	tbnk	(1.99%)	21.01	$20.73	0.41	20,392	$21.01	$20.73	$20.60	$20.92	$16.46			246,800	1.75%	$0.09		
stocknod	tbnk	+1.990%	21.01 usd	20.73	+0.4100	20,392	21.01	20.73	20.60	20.92	16.46	11,980,510						
stockpickr	tbnk	1.99%	$21.01 0.41 | 1.99%	20.73	0.41	20.39k	21.01	20.73	20.60	20.92	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	1.94%	21.00		+0.40													
streetinsider-com	tbnk	1.99%	21.01	$20.73	+0.41	20,392	$21.01	$20.73	$20.60	$20.92	$16.46		18.93				$1.11	
thecramerreport	tbnk		20.60	20.47	+0.10	14394	20.74	20.47										
thestree	tbnk	1.99%	$21.01	20.73	0.41	20392	21.01	20.73	20.6	-20.92	16.46	1.198051e7		2.45600455e8				
tickerspy	tbnk	1.99%	$21.01	20.73	+0.41	20,392	21.01	20.73	20.60	20.92	16.46		18.7	247.7m	1.75%	$0.09		
tmx-quotemedia	tbnk	1.99%	21.010	20.730	0.410	22,363	21.010	20.730	20.600	20.920	16.460	11,980,510	18.60	251,710,515	1.748	0.090 usd	1.11	
updown	tbnk	1.99%	$21.01	$20.73	$0.41	20,392	$21.01	$20.73	$20.60	$20.92	$16.46	11.98b	18.54	$247m				
wallstreetsurvivor	tbnk	1.99%	21.01	20.73	0.41	20,392	21.01	20.73										
yahoo-finance	tbnk	1.99%	21.01	20.73	0.41	20,392	21.01	20.73	20.60	21.01	16.46		19.12	234.45m	1.80%	0.36	1.10	
ycharts-com	tbnk	+1.94%	21.00		+0.40					20.92	16.46		18.92	254.73m	1.77%		1.11	
zacks	tbnk	(1.99%)	21.01		0.41	vol.  20,392	21.01	20.73		21.01	16.46		18.56	246.81 m	1.75	0.36	1.11	
advfn	gd	-0.45	72.65	73.4	-0.33	1319563	73.68	72.41										
barchart	gd	-0.45%	72.65	73.40	-0.33	998,497	73.68	72.41	72.98	77.28	54.08		10.64	$27.12 b	2.55%	$1.88	+6.92	
barrons	gd	0.45%	72.65	73.40	-0.33	1.314m	73.68	72.41				385.24 million		$27.77 billion	2.59%	$0.47		
bloomberg	gd	-0.452%	72.650	73.400	-0.330	1,319,563	73.680	72.410		78.27	55.46	372.000mil	10.483	27,025.830mil	2.450	0.470 regular cash	6.930	
boston-com	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,319,463	73.68	72.41	72.98	78.27	55.46	372,000,435						
bostonmerchant	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,319,463	73.68	72.41	72.98	78.27	55.46	372,000,435						
business-insider	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,319,463	73.68	72.41	72.98	78.27	55.46	372,000,435						
chron	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
cio-com	gd	-0.45%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435	10.48	27b	2.5	1.88		
cnn-money	gd	-0.45%	72.65	73.40	-0.33	1,318,145	73.68	72.41	72.98				10.5	$27.0b	2.59%			
easystockalterts	gd	-0.45%	72.65	73.40	-0.33	1318045	73.68	72.41	72.98	78.27	55.46		10.48				6.93	
eresearch-fidelity-com	gd	-0.45%	72.6500	73.4000	-0.3300	1,318,953	73.6800	72.4100	72.9800	78.2700	55.4600	372,000,000	10.53	$27.15b	2.58%	$0.470000		
finance-abc7-com	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
financial-content	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-0.4%	$72.65	73.40	-0.33	1,318,953	73.68	72.41	72.98	78.27	55.46	372 mil	10.5	27 bil	2.6	1.88	6.92	
finviz	gd	-0.45%	72.65			1,307,463			72.98	-5.99%	34.34%	372.00m	10.53	27.15b		1.88	6.93	
fool	gd	-0.56%	$72.57	$73.40	-0.41	1,085,113	$73.68	$72.41	$72.98	$78.27	$55.46		10.70	$27.00b	2.20%	1.88		
foxbusiness	gd		$72.65		-0.33	1,320,463			$72.98									
google-finance	gd	(-0.45%)	72.65	73.40	-0.33	1.32m	73.68	72.41		78.27	55.46	373.36m	10.49	27.12b	2.59	0.47	6.93	
howthemarketworks	gd	-0.452%	72.65	73.4	-0.33	1,319,363	73.68	72.41	72.98									
hpcwire	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,319,363	73.68	72.41	72.98	78.27	55.46	372,000,435						
insidestocks	gd	-0.45%	72.65	73.40	-0.33	1320463	73.68	72.41					price earnings ratio: 10.48					
investopedia	gd	-0.45 %	$72.65	73.40	-0.33				72.98									
investorguide	gd	-0.45%	72.65	73.40	-0.33		73.67	72.41		78.27	55.46		10.55	27.026b			6.919	
marketintellisearch	gd	-0.45 %	$72.65	$73.48	-0.33	1187.30k	$73.68	$72.41	$72.98			372.00m	10.53	27.15b	2.58 %		6.93	
marketwatch	gd	-0.45%	$72.65	open: 73.40	-0.33	6,437	$73.68	$72.41	$72.98	$78.27	$55.46		10.33	$27.77b	2.59%	0.47	7.03	
minyanville	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
msn-money	gd	-0.45%	72.65	73.40	-0.33	1.32 mil	73.68	72.41	72.98	78.27	55.46	372.00 mil	10.50	27.43 bil	2.55%	1.88	6.92	
nasdaq-com	gd	0.45%	$ 72.65		0.33	1,318,145	$ 73.68	$ 72.41	$ 72.98	$ 78.27	$ 55.46	372,000,000	10.5	$ 27,025,800,000	2.58 %	$1.880000	$ 6.92	
optimum	gd	-0.45%	72.65 ( 4:01 pm edt)	73.40	-0.33	1,318,045	73.68	72.41	72.98	78.27	55.46	372.00m	10.5	27.0b	2.59	1.88	6.93	
paidcontent	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
pc-quote	gd	-0.45%	72.65	73.4	-0.33	1,320,463	73.68	72.41	72.98	78.27	55.46	373,689,745	10.54624	27,148,560,000		0.47		
personal-wealth-biz	gd	-0.45%	72.65	73.40	-0.33	1,320,463	73.68	72.41	72.98	78.27	55.46		10.55		2.44	1.78	6.919	
predictwallstreet	gd	-0.45%	72.65		-0.33	1,318,953												
raymond-james	gd	-0.45	72.65	73.40	-0.33	1,318,953	73.68	72.41	72.65	78.27	55.46		10.36				7.01	
renewable-energy-world	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
screamingmedia	gd	-0.45%	$	open: 73.40	-0.33	6,337	$73.68	$72.41	$72.98	$78.27	$55.46		10.33	$27.77b	2.59%	0.47	7.03	
scroli	gd	-0.45%	gd 72.65	73.40	-0.33	1,057,692	73.68	72.41	72.98	78.27	55.46		10.49				6.93	
simple-stock-quotes	gd	-0.45%	last trade: 72.65		change: -0.330								p/e ratio: 10.55					
smartmoney	gd	(-0.45%)	72.65	$73.40	-0.33	1,318,953	$73.68	$72.41	$72.98	$78.27	$55.46			27,148,600	2.58%	$0.47		
stocknod	gd	-0.4522%	72.65 usd	73.40	-0.3300	1,318,853	73.68	72.41	72.98	78.27	55.46	372,000,435						
stockpickr	gd	-0.45%	$72.65 -0.33 | -0.45%	73.40	-0.33	1.32m	73.68	72.41	72.98	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-0.45%	72.65		-0.33													
streetinsider-com	gd	0.45%	72.65	$73.40	-0.33	1,318,045	$73.68	$72.41	$72.98	$78.27	$55.46		10.48				$6.93	
thecramerreport	gd		72.98	73.52	-0.76	1501227	73.86	72.90										
thestree	gd	-0.45%	$72.65	73.4	-0.33	1318953	73.68	72.41	72.98	-78.27	55.46	3.72000435e8		2.7431312077e10				
tickerspy	gd	-0.45%	$72.65	73.40	-0.33	1,318,145	73.68	72.41	72.98	78.27	55.46		10.5	27.1b	2.58%	$0.47		
tmx-quotemedia	gd	-0.45%	72.650	73.400	-0.330	1,320,463	73.680	72.410	72.980	78.270	55.460	372,000,435	10.50	27,025,831,603	2.576	0.470 usd	6.92	
updown	gd	-0.45%	$72.65	$73.40	-$0.33	1,314,126	$73.68	$72.41	$72.98	$78.27	$55.46	372.00b	10.44	$27.14b				
wallstreetsurvivor	gd	-0.45%	72.65	73.40	-0.33	1,318,853	73.68	72.41		78.27	55.46		10.50	$27b	2.60%	1.64 -	6.81	
yahoo-finance	gd	0.45%	72.65	73.40	0.33	1,307,463	73.67	72.41	72.98	78.27	55.46		10.50	27.03b	2.50%	1.88	6.92	
ycharts-com	gd	-0.45%	72.65		-0.33					78.27	55.46		10.50	27.12b	2.71%		6.92	
zacks	gd	(-0.45%)	72.65		-0.33	vol.  1,319,463	73.68	72.41		78.27	55.46		10.53	27.15 b	2.58	1.88	6.93	
advfn	ge	0.71	18.51	18.53	0.13	56472359	18.83	18.5										
barchart	ge	+0.71%	18.51	18.54	+0.13	52,875,543	18.83	18.50	18.38	21.33	13.83		14.79	$196.55 b	3.22%	$0.60	+1.20	
barrons	ge	0.71%	18.51	18.53	+0.13	56.352m	18.83	18.50				10.68 billion		$201.40 billion	3.24%	$0.15		
bloomberg	ge	0.707%	18.510	18.530	0.130	54,681,642	18.830	18.500		21.65	14.25	10,605.447mil	14.824	196,518.900mil	2.949	0.150 regular cash	1.250	
boston-com	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
bostonmerchant	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
business-insider	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
chron	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
cio-com	ge	+0.71%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000	14.81	196b	3.2	0.6		
cnn-money	ge	+0.71%	18.51	18.53	+0.13	56,473,105	18.83	18.50	18.38				14.8	$196.3b	3.24%			
easystockalterts	ge	0.81%	18.53	18.53	+0.15	50015210	18.83	18.50	18.38	21.65	14.25		14.82				1.25	
eresearch-fidelity-com	ge	0.71%	18.5100	18.5300	0.1300	56,469,705	18.8300	18.5000	18.3800	21.6500	14.2500	10,605,447,000	14.70	$194.93b	3.26%	$0.150000		
finance-abc7-com	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
financial-content	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	0.7%	$18.51	18.53	0.13	56,473,556	18.83	18.50	18.38	21.65	14.25	10.6 bil	15.6	196 bil	3.2	0.60	1.19	
finviz	ge	0.76%	18.52			50,030,164			18.38	-13.16%	33.92%	10.61b	14.59	194.93b		0.60	1.26	
fool	ge	+0.82%	$18.53	$18.53	0.15	44,021,402	$18.83	$18.51	$18.38	$21.65	$14.25		15.10	$196.52b	2.40%	0.60		
foxbusiness	ge		$18.51		+0.13	56,472,905			$18.38									
google-finance	ge	(0.71%)	18.51	18.53	+0.13	56.47m	18.83	18.50		21.65	14.25	10.62b	14.72	196.56b	3.24	0.15	1.26	
howthemarketworks	ge	0.707%	18.51	18.53	0.13	56,472,359	18.83	18.5	18.38									
hpcwire	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
insidestocks	ge	+0.98%	18.56	18.54	+0.18	38713863	18.83	18.51					price earnings ratio: 14.73					
investopedia	ge	+1.01 %	$18.57	18.53	+0.19				18.38									
investorguide	ge	+0.71%	18.51	18.53	+0.13		18.83	18.50		21.65	14.25		15.33	196.3b			1.199	
marketintellisearch	ge	0.82 %	$18.53	$18.53	0.15	56117.80k	$18.83	$18.50	$18.38			10605.45m	14.59	194.93b	3.26 %		1.26	
marketwatch	ge	+0.71%	$18.51	open: 18.53	+0.13	234,384	$18.83	$18.50	$18.38	$21.65	$14.25		14.61	$201.40b	3.24%	0.15	1.27	
minyanville	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
msn-money	ge	+0.71%	18.51	18.53	+0.13	56.47 mil	18.83	18.50	18.38	21.65	14.25	10.61 bil	14.81	197.58 bil	3.22%	0.60	1.20	
nasdaq-com	ge	0.92%	$ 18.55		0.17	43,206,846	$ 18.83	$ 18.51	$ 18.38	$ 21.65	$ 14.25	10,605,447,000	15.46	$ 196,731,041,850	3.26 %	$0.600000	$ 1.20	
optimum	ge	+0.98%	18.56 ( 3:55 pm edt)	18.53	+0.18	42,463,587	18.83	18.51	18.38	21.65	14.25	10.61b	14.8	196.8b	3.02	0.56	1.25	
paidcontent	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
pc-quote	ge	0.71%	18.51	18.53	0.13	56,596,786	18.83	18.5	18.38	21.65	14.25	10,530,962,183	14.704	194,928,110,000		0.15		
personal-wealth-biz	ge	+0.71%	18.51	18.53		56,465,352	18.83	18.50	18.38	21.65	14.25		15.33		2.99	0.55	1.199	
predictwallstreet	ge	-1.34%	18.38		-0.25	47,147,700												
raymond-james	ge	0.71	18.51	18.53	0.13	56,472,359	18.83	18.50	18.51	21.65	14.25		14.81				1.25	
renewable-energy-world	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
screamingmedia	ge	+0.71%	$	open: 18.53	+0.13	234,384	$18.83	$18.50	$18.38	$21.65	$14.25		14.61	$201.40b	3.24%	0.15	1.27	
scroli	ge	0.71%	ge 18.51	18.53	0.13	40,696,939	18.83	18.50	18.38	21.65	14.25		14.72				1.26	
simple-stock-quotes	ge	+0.71%	last trade: 18.51		change: 0.130								p/e ratio: 15.33					
smartmoney	ge	(0.71%)	18.51	$18.53	0.13	56,472,359	$18.83	$18.50	$18.38	$21.65	$14.25			194,928,100	3.26%	$0.15		
stocknod	ge	+0.7073%	18.51 usd	18.53	+0.1300	56,472,359	18.83	18.50	18.38	21.65	14.25	10,605,447,000						
stockpickr	ge	0.87%	$18.54 0.16 | 0.87%	18.54	0.16	43.52m	18.83	18.51	18.38	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	0.76%	18.52		+0.14													
streetinsider-com	ge	0.82%	18.53	$18.53	+0.15	50,015,210	$18.83	$18.50	$18.38	$21.65	$14.25		14.82				$1.25	
thecramerreport	ge		18.38	18.43	-0.25	44302228	18.66	18.38										
thestree	ge	0.87%	$18.54	18.54	0.16	43522554	18.83	18.51	18.38	-21.65	14.25	1.0605447e10		1.9757947761e11				
tickerspy	ge	0.84%	$18.54	18.53	+0.15	44,526,301	18.83	18.51	18.39	21.65	14.25		14.7	194.9b	3.26%	$0.15		
tmx-quotemedia	ge	0.71%	18.510	18.530	0.130	56,473,105	18.830	18.500	18.380	21.650	14.250	10,605,447,000	14.90	196,306,823,970	3.264	0.150 usd	1.23	
updown	ge	0.71%	$18.51	$18.53	$0.13	56,351,591	$18.83	$18.50	$18.38	$21.65	$14.25	10605.44b	15.25	$194.92b				
wallstreetsurvivor	ge	0.68%	18.51	18.53	0.13	48,803,555	18.83	18.50		21.65	14.25		14.90	$195b	3.30%	0.46 -	1.15	
yahoo-finance	ge	0.71%	18.51	18.53	0.13	56,464,606	18.83	18.50	18.38	21.65	14.25		15.44	196.31b	3.20%	0.60	1.20	
ycharts-com	ge	+0.87%	18.54		+0.16					21.65	14.25		15.45	196.87b	3.17%		1.20	
zacks	ge	(0.71%)	18.51		0.13	vol.  56,472,359	18.83	18.50		21.65	14.25		14.59	194.93 b	3.26	0.60	1.26	
advfn	supx	0.32	21.64	21.49	0.07	16531	21.84	21.475										
barchart	supx	+0.32%	21.64	21.49	+0.07	18,587	21.84	21.47	21.57	27.83	18.70		23.14	$280.89 m			+0.95	
barrons	supx	0.32%	21.64	21.49	+0.07	16,531	21.84	21.475				13.03 million		$280.18 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	0.325%	21.640	21.490	0.070	16,531	21.840	21.475		27.91	18.70	12.715mil	22.779	275.146mil			0.950	
boston-com	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
bostonmerchant	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
business-insider	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
chron	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
cio-com	supx	+0.32%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761	23.02	274m				
cnn-money	supx	+0.32%today&rsquo;s change	21.64data as of 4:00pm et	21.49	+0.07	14,637	21.84	21.48	21.57				23.0	$274.2m				
easystockalterts	supx	0.33%	21.64	21.49	+0.07	16531	21.84	21.48	21.57	27.91	18.70		23.02				0.94	
eresearch-fidelity-com	supx	0.32%	21.6400	21.4900	0.0700	16,531	21.8400	21.4750	21.5700	27.9100	18.7000	12,672,000	22.71	$273.34m				
finance-abc7-com	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
finance-abc7chicago-com	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
financial-content	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
finapps-forbes-com	supx	0.3%	$21.64	21.49	0.07	16,531	21.84	21.48	21.57	27.91	18.70	13 mil	22.8	274 mil	0.0	0.00	0.95	
finviz	supx	0.32%	21.64			16,531			21.57	-22.47%	15.72%	12.67m	22.95	273.29m			0.94	
fool	supx	+0.32%	$21.64	$21.49	0.07	16,531	$21.84	$21.48	$21.57	$27.91	$18.70		23.40	$275.15m				
foxbusiness	supx		$21.64		+0.07	16,531			$21.57									
google-finance	supx	(0.32%)	21.64	21.49	+0.07	16,531.00	21.84	21.48		27.91	18.70	12.71m	22.98	275.15m			0.94	
howthemarketworks	supx	0.325%	21.64	21.49	0.07	14,637	21.84	21.475	21.57									
hpcwire	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
insidestocks	supx	+0.32%	21.64	21.49	+0.07	16531	21.84	21.48					price earnings ratio: 21.43					
investopedia	supx	+0.32 %	$21.64	21.49	+0.07				21.57									
investorguide	supx	+0.32%	21.64	21.63	+0.07		21.84	21.475		27.83	18.70		22.95	275.1m			0.94	
marketintellisearch	supx	0.32 %	$21.64	$21.63	0.07	14.40k	$21.84	$21.48	$21.57			12.67m	22.95	0.27b	0.0 %		0.94	
marketwatch	supx	+0.32%	$21.64	open: 21.49	+0.07	1,894	$21.84	$21.48	$21.57	$27.53	$18.70		22.82	$280.18m			0.95	
minyanville	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
msn-money	supx	+0.32%	21.64	21.49	+0.07	16,531	21.84	21.48	21.57	27.91	18.70	12.67 mil	23.02	278.53 mil			0.94	
nasdaq-com	supx	0.32%	$ 21.64	$ 21.63	0.07	16,531	$ 21.84	$ 21.475	$ 21.57	$ 27.91	$ 18.70	12,985,000	22.78	$ 280,995,400			$ 0.95	
optimum	supx	+0.32%	21.64 ( 4:30 pm edt)	21.49	+0.07	16,531	21.84	21.48	21.57	27.91	18.70	12.67m	23.0	274.2m			0.94	
paidcontent	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
pc-quote	supx	0.32%	21.64	21.49	0.07	16,531	21.84	21.475	21.57	27.91	18.70	12,631,007	22.94681	273,335,000				
personal-wealth-biz	supx	+0.32%	21.64	21.63		16,531	21.84	21.475	21.57	27.83	18.70		22.95			0.00	0.94	
predictwallstreet	supx	+0.32%	21.64		+0.07	16,531												
raymond-james	supx	0.32	21.64	21.49	0.07	16,531	21.84	21.48	21.64	27.91	18.70		22.78				0.95	
renewable-energy-world	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
screamingmedia	supx	+0.32%	$	open: 21.49	+0.07	1,894	$21.84	$21.48	$21.57	$27.53	$18.70		22.82	$280.18m			0.95	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	+0.32%	last trade: 21.64		change: 0.070								p/e ratio: 22.95					
smartmoney	supx	(0.32%)	21.64	$21.49	0.07	16,531	$21.84	$21.48	$21.57	$27.91	$18.70			273,300	0.00%	$0.00		
stocknod	supx	+0.3245%	21.64 usd	21.49	+0.0700	16,531	21.84	21.48	21.57	27.91	18.70	12,671,761						
stockpickr	supx	0.32%	$21.64 0.07 | 0.32%	21.49	0.07	16.53k	21.84	21.48	21.57	27.91	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	-0.09%	21.55		-0.02													
streetinsider-com	supx	0.32%	21.64	$21.49	+0.07	16,531	$21.84	$21.48	$21.57	$27.91	$18.70		23.02				$0.94	
thecramerreport	supx		21.57	21.75	-0.41	41819	21.86	21.48										
thestree	supx	0.32%	$21.64	21.49	0.07	16531	21.84	21.48	21.57	-27.91	18.7	1.2714713e7		2.78525307e8				
tickerspy	supx	0.32%	$21.64	21.49	+0.07	16,531	21.84	21.48	21.57	27.91	18.70		22.9	276.2m	0.00%	$0.00		
tmx-quotemedia	supx	0.32%	21.640	21.490	0.070	16,531	21.840	21.475	21.570	27.910	18.700	12,714,713	22.90	275,146,389			0.94	
updown	supx	0.32%	$21.64	$21.49	$0.07	14,637	$21.84	$21.48	$21.57	$27.91	$18.70	12.98b	22.71	$274m				
wallstreetsurvivor	supx	0.32%	21.64	21.49	0.07	14,637	21.84	21.48		27.08	18.70		22.90	$273m			0.94	
yahoo-finance	supx	0.32%	21.64	21.63	0.07	16,531	21.84	21.48	21.57	27.91	18.70		23.02	275.13m			0.94	
ycharts-com	supx	-0.09%	21.55		-0.02					27.91	18.70		22.93	279.72m	0.00%		0.94	
zacks	supx	(0.32%)	21.64		0.07	vol.  16,531	21.84	21.48		27.91	18.70		22.7	274.26 m	0.00	0.00	.95	
advfn	trow	0.27	58.9	59.13	0.16	1954591	60.39	58.65										
barchart	trow	+0.27%	58.90	59.13	+0.16	1,592,664	60.39	58.66	58.74	70.57	42.44		21.84	$15.27 b	2.12%	$1.24	+2.68	
barrons	trow	0.27%	58.90	59.13	+0.16	1.923m	60.39	58.65				265.10 million		$15.82 billion	2.11%	$0.31		
bloomberg	trow	0.272%	58.900	59.130	0.160	1,954,591	60.390	58.650		71.29	43.30	259.750mil	22.060	15,299.290mil	1.968	0.310 regular cash	2.670	
boston-com	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
bostonmerchant	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
business-insider	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
chron	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
cio-com	trow	+0.27%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308	22.06	15b	2	1.24		
cnn-money	trow	+0.27%	58.90	59.13	+0.16	1,923,484	60.39	58.65	58.74				22.1	$15.3b	2.11%			
easystockalterts	trow	0.27%	58.90	59.13	+0.16	1952391	60.39	58.65	58.74	71.29	43.30		22.06				2.67	
eresearch-fidelity-com	trow	0.27%	58.9000	59.1300	0.1600	1,954,591	60.3900	58.6500	58.7400	71.2900	43.3000	259,750,000	22.00	$15.26b	2.11%	$0.310000		
finance-abc7-com	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
financial-content	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
finapps-forbes-com	trow	0.3%	$58.90	59.13	0.16	1,954,591	60.39	58.65	58.74	71.29	43.30	260 mil	22.1	15 bil	2.1	1.24	2.67	
finviz	trow	0.27%	58.90			1,954,191			58.74	-16.53%	38.79%	259.75m	21.92	15.26b		1.24	2.68	
fool	trow	+0.27%	$58.90	$59.13	0.16	1,954,191	$60.39	$58.65	$58.74	$71.29	$43.30		21.90	$15.30b	2.00%	1.24		
foxbusiness	trow		$58.90		+0.16	1,957,062			$58.74									
google-finance	trow	(0.27%)	58.90	59.13	+0.16	1.95m	60.39	58.65		71.29	43.30	259.75m	22.00	15.30b	2.11	0.31	2.68	
howthemarketworks	trow	0.272%	58.9	59.13	0.16	1,952,391	60.39	58.65	58.74									
hpcwire	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
insidestocks	trow	+0.27%	58.90	59.13	+0.16	1957062	60.39	58.65					price earnings ratio: 22.06					
investopedia	trow	+0.27 %	$58.90	59.13	+0.16				58.74									
investorguide	trow	+0.27%	58.90	59.11	+0.16		60.39	58.65		71.29	43.30		21.91	15.299b			2.681	
marketintellisearch	trow	0.27 %	$58.90	$59.11	0.16	1910.00k	$60.39	$58.65	$58.74			259.75m	21.92	15.26b	2.11 %		2.68	
marketwatch	trow	+0.27%	$58.89	open: 59.13	+0.16	36,829	$60.39	$58.65	$58.74	$71.29	$43.30		22.21	$15.82b	2.11%	0.31	2.65	
minyanville	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
msn-money	trow	+0.27%	58.90	59.13	+0.16	1.95 mil	60.39	58.65	58.74	71.29	43.30	259.75 mil	21.98	15.21 bil	2.12%	1.24	2.68	
nasdaq-com	trow	0.27%	$ 58.90	$ 59.11	0.16	1,954,591	$ 60.39	$ 58.65	$ 58.74	$ 71.29	$ 43.30	259,750,000	21.98	$ 15,299,275,000	2.11 %	$1.240000	$ 2.68	
optimum	trow	+0.27%	58.90 ( 4:00 pm edt)	59.13	+0.16	1,943,423	60.39	58.65	58.74	71.29	43.30	259.75m	22.1	15.3b	2.11	1.24	2.67	
paidcontent	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
pc-quote	trow	0.27%	58.9	59.13	0.16	1,957,062	60.39	58.65	58.74	71.29	43.30	259,044,397	21.91791	15,257,715,000		0.31		
personal-wealth-biz	trow	+0.27%	58.90	59.11		1,957,062	60.39	58.65	58.74	71.29	43.30		21.91		1.97	1.16	2.681	
predictwallstreet	trow	+0.27%	58.90		+0.16	1,954,591												
raymond-james	trow	0.27	58.90	59.13	0.16	1,954,591	60.39	58.65	58.90	71.29	43.30		21.34				2.76	
renewable-energy-world	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
screamingmedia	trow	+0.27%	$	open: 59.13	+0.16	36,829	$60.39	$58.65	$58.74	$71.29	$43.30		22.21	$15.82b	2.11%	0.31	2.65	
scroli	trow	0.27%	trow 58.90	59.13	0.16	1,742,024	60.39	58.65	58.74	71.29	43.30		22.00				2.68	
simple-stock-quotes	trow	+0.27%	last trade: 58.90		change: 0.160								p/e ratio: 21.91					
stocknod	trow	+0.2724%	58.90 usd	59.13	+0.1600	1,952,391	60.39	58.65	58.74	71.29	43.30	259,750,308						
stockpickr	trow	0.27%	$58.90 0.16 | 0.27%	59.13	0.16	1.95m	60.39	58.65	58.74	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	0.26%	58.89		+0.15													
streetinsider-com	trow	0.27%	58.90	$59.13	+0.16	1,952,391	$60.39	$58.65	$58.74	$71.29	$43.30		22.06				$2.67	
thecramerreport	trow		58.74	58.69	+0.20	1811992	59.72	58.50										
thestree	trow	0.27%	$58.9	59.13	0.16	1954191	60.39	58.65	58.74	-71.29	43.3	2.59750308e8		1.520578303e10				
tickerspy	trow	0.27%	$58.90	59.13	+0.16	1,954,591	60.39	58.65	58.74	71.29	43.30		21.9	15.2b	2.11%	$0.31		
tmx-quotemedia	trow	0.27%	58.900	59.130	0.160	1,957,062	60.390	58.650	58.740	71.290	43.300	259,750,308	22.00	15,299,293,141	2.111	0.310 usd	2.67	
updown	trow	0.27%	$58.90	$59.11	$0.16	1,923,284	$60.39	$58.65	$58.74	$71.29	$43.30	259.75b	21.18	$15.25b				
wallstreetsurvivor	trow	0.27%	58.90	59.13	0.16	1,952,391	60.39	58.65										
yahoo-finance	trow	0.27%	58.90	59.11	0.16	1,954,591	60.39	58.65	58.74	71.29	43.30		21.97	15.30b	2.10%	1.24	2.68	
ycharts-com	trow	+0.26%	58.89		+0.15					71.29	43.30		30.05	15.27b	2.09%		1.96	
zacks	trow	(0.27%)	58.90		0.16	vol.  1,953,791	60.39	58.65		71.29	43.30		21.92	15.26 b	2.11	1.24	2.68	
advfn	laws	0.40	20.13	20.08	0.08	14038	20.35	19.84										
barchart	laws	+0.40%	20.13	20.08	+0.08	15,472	20.35	19.84	20.05	26.91	13.13		18.05	$171.71 m	2.35%	$0.48	+0.77	
barrons	laws	0.40%	20.13	20.08	+0.08	14,038	20.35	19.84				8.54 million		$178.54 million	2.38%	$0.12		
bloomberg	laws	0.399%	20.130	20.080	0.080	14,038	20.350	19.840		27.21	13.41	8.531mil	17.059	171.736mil	2.186	0.120 regular cash	1.180	
boston-com	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
bostonmerchant	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
business-insider	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
chron	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
cio-com	laws	+0.40%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325	17.50	172m	2.3	0.48		
cnn-money	laws	+0.40%	20.13	20.08	+0.08	14,038	20.35	19.84	20.05				17.5	$171.7m	2.38%			
easystockalterts	laws	0.40%	20.13	20.08	+0.08	14038	20.35	19.84	20.05	27.21	13.41		17.50				1.15	
eresearch-fidelity-com	laws	0.40%	20.1300	20.0800	0.0800	14,038	20.3500	19.8400	20.0500	27.2100	13.4100	8,531,000	18.39	$171.05m	2.39%	$0.120000		
finance-abc7-com	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
financial-content	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
finapps-forbes-com	laws	0.4%	$20.13	20.08	0.08	14,038	20.35	19.84	20.05	27.21	13.41	9 mil		172 mil	2.4	0.48		
finviz	laws	0.40%	20.13			14,038			20.05	-25.19%	53.39%	8.53m	18.30	171.71m		0.48	1.10	
fool	laws	+0.40%	$20.13	$20.08	0.08	13,442	$20.35	$19.84	$20.05	$27.21	$13.41		26.50	$171.74m	1.50%	0.48		
foxbusiness	laws		$20.13		+0.08	14,038			$20.05									
google-finance	laws	(0.40%)	20.13	20.08	+0.08	14,038.00	20.35	19.84		27.21	13.41	8.53m	18.27	171.74m	2.38	0.12	1.10	
howthemarketworks	laws	0.399%	20.13	20.08	0.08	13,442	20.35	19.84	20.05									
hpcwire	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
insidestocks	laws	+0.40%	20.13	20.08	+0.08	14038	20.35	19.84										
investopedia	laws	+0.40 %	$20.13	20.08	+0.08				20.05									
investorguide	laws	+0.40%	20.13	20.08	+0.08		20.35	19.84		27.21	13.41		25.90	171.7m			0.774	
marketintellisearch	laws	0.4 %	$20.13	$20.08	0.08	13.90k	$20.35	$19.84	$20.05			8.53m	18.23	0.17b	2.39 %		1.10	
marketwatch	laws	+0.40%	$20.13	open: 20.08	+0.08	596	$20.35	$19.84	$20.05	$27.21	$13.41		17.68	$178.54m	2.38%	0.12	1.14	
minyanville	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
msn-money	laws	+0.40%	20.13	20.08	+0.08	14,038	20.35	19.84	20.05	27.21	13.41	8.53 mil	18.30	174.04 mil	2.35%	0.48	0.78	
nasdaq-com	laws	0.4%	$ 20.13	$ 20.08	0.08	14,038	$ 20.35	$ 19.84	$ 20.05	$ 27.21	$ 13.41	8,531,000	26.14	$ 171,729,030	2.39 %	$0.480000	$ 0.77	
optimum	laws	+0.40%	20.13 ( 4:30 pm edt)	20.08	+0.08	14,038	20.35	19.84	20.05	27.21	13.41	8.53m	17.5	171.7m	2.38	0.48	1.15	
paidcontent	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
pc-quote	laws	0.40%	20.13	20.08	0.08	14,038	20.35	19.84	20.05	27.21	13.41	8,488,132	18.22727	170,866,000		0.12		
personal-wealth-biz	laws	+0.40%	20.13	20.08		14,038	20.35	19.84	20.05	27.21	13.41		25.90		2.19	0.44	0.774	
predictwallstreet	laws	+0.40%	20.13		+0.08	14,038												
raymond-james	laws	0.40	20.13	20.08	0.08	14,038	20.35	19.84	20.13	27.21	13.41		18.47				1.09	
screamingmedia	laws	+0.40%	$	open: 20.08	+0.08	596	$20.35	$19.84	$20.05	$27.21	$13.41		17.68	$178.54m	2.38%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	+0.40%	last trade: 20.13		change: 0.080								p/e ratio: 25.9					
smartmoney	laws	(0.40%)	20.13	$20.08	0.08	14,038	$20.35	$19.84	$20.05	$27.21	$13.41			171,100	2.39%	$0.12		
stocknod	laws	+0.3990%	20.13 usd	20.08	+0.0800	14,038	20.35	19.84	20.05	27.21	13.41	8,531,325						
stockpickr	laws	0.40%	$20.13 0.08 | 0.40%	20.08	0.08	14.04k	20.35	19.84	20.05	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	-0.05%	20.04		-0.01													
streetinsider-com	laws	0.40%	20.13	$20.08	+0.08	14,038	$20.35	$19.84	$20.05	$27.21	$13.41		17.50				$1.15	
thecramerreport	laws		20.05	19.91	-0.35	10877	20.23	19.84										
thestree	laws	0.4%	$20.13	20.08	0.08	14038	20.35	19.84	20.05	-27.21	13.41	8531325.0		1.7403903e8				
tickerspy	laws	0.40%	$20.13	20.08	+0.08	14,038	20.35	19.84	20.05	27.21	13.41		18.2	171.0m	2.39%	$0.12		
tmx-quotemedia	laws	0.40%	20.130	20.080	0.080	14,038	20.350	19.840	20.050	27.210	13.410	8,531,325	26.00	171,735,572	2.385	0.120 usd	0.77	
updown	laws	0.40%	$20.13	$20.08	$0.08	13,242	$20.35	$19.84	$20.05	$27.21	$13.41	8.53b	25.80	$171m				
wallstreetsurvivor	laws	0.40%	20.13	20.08	0.08	13,442	20.35	19.84		27.21	13.41		26.00	$171m	2.40%	0.32 -	0.81	
yahoo-finance	laws	0.40%	20.13	20.08	0.08	14,038	20.35	19.84	20.05	27.21	13.41		26.01	171.73m	2.40%	0.48	0.77	
ycharts-com	laws	-0.05%	20.04		-0.01					27.21	13.41		26.03	170.94m	2.50%		0.77	
zacks	laws	(0.40%)	20.13		0.08	vol.  14,038	20.35	19.84		27.21	13.41		17.74	170.87 m	2.39	0.48	1.13	
advfn	apkt	0.28	66.97	67.26	0.19	890440	68.5	66.72										
barchart	apkt	+0.28%	66.97	67.26	+0.19	890,440	68.50	66.72	66.78	84.50	26.00		98.11	$4.41 b			+0.69	
barrons	apkt	0.28%	66.97	67.26	+0.19	889,860	68.50	66.72				67.92 million		$5.25 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	0.285%	66.970	67.260	0.190	890,440	68.500	66.720		84.50	26.00	65.853mil	97.058	4,410.176mil			0.690	
boston-com	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
bostonmerchant	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
business-insider	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
chron	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
cio-com	apkt	+0.28%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063	98.49	5b				
cnn-money	apkt	+0.28%	66.97	67.26	+0.19	890,140	68.50	66.72	66.78				98.5	$4.9b				
easystockalterts	apkt	0.28%	66.97	67.26	+0.19	890440	68.50	66.72	66.78	84.50	26.00		98.49				0.68	
eresearch-fidelity-com	apkt	0.28%	66.9700	67.2600	0.1900	890,440	68.5000	66.7200	66.7800	84.5000	26.0000	72,633,000	96.78	$4.85b				
finance-abc7-com	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
financial-content	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	0.3%	$66.97	67.26	0.19	890,440	68.50	66.72	66.78	84.50	26.00	66 mil	97.1	4 bil	0.0	0.00	0.69	
finviz	apkt	0.28%	66.97			890,140			66.78	-20.75%	157.58%	63.51m	95.67	4.25b			0.70	
fool	apkt	+0.28%	$66.97	$67.26	0.19	889,860	$68.50	$66.72	$66.78	$84.50	$26.00		102.40	$4.86b				
foxbusiness	apkt		$66.97		+0.19	890,615			$66.78									
google-finance	apkt	(0.28%)	66.97	67.26	+0.19	890,440.00	68.50	66.72		84.50	26.00	72.63m	95.50	4.86b			0.70	
howthemarketworks	apkt	0.285%	66.97	67.26	0.19	888,360	68.5	66.72	66.78									
hpcwire	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
insidestocks	apkt	+0.28%	66.97	67.26	+0.19	890600	68.50	66.72					price earnings ratio: 73.59					
investopedia	apkt	+0.28 %	$66.97	67.26	+0.19				66.78									
investorguide	apkt	+0.28%	66.97	67.73	+0.19		68.50	66.72		84.50	24.69		96.92	4.387b			0.689	
marketintellisearch	apkt	0.28 %	$66.97	$67.73	0.19	879.70k	$68.50	$66.72	$66.78			63.51m	95.40	4.24b	0.0 %		0.70	
marketwatch	apkt	+0.28%	$66.63	open: 67.26	+0.19	3,105	$68.50	$66.72	$66.78	$84.50	$26.00		97.50	$5.25b			0.69	
minyanville	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
msn-money	apkt	+0.28%	66.97	67.26	+0.19	890,440	68.50	66.72	66.78	84.50	26.00	72.63 mil	90.50	5.06 bil			0.70	
nasdaq-com	apkt	0.28%	$ 66.97	$ 67.26	0.19	890,440	$ 68.50	$ 66.72	$ 66.78	$ 84.50	$ 26	72,633,000	97.06	$ 4,864,232,010			$ 0.69	
optimum	apkt	+0.28%	66.97 ( 4:30 pm edt)	67.26	+0.19	890,240	68.50	66.72	66.78	84.50	26.00	72.63m	98.5	4.9b			0.68	
paidcontent	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
pc-quote	apkt	0.28%	66.97	67.26	0.19	890,440	68.5	66.72	66.78	84.50	26.00	72,426,931	96.78261	4,850,432,000				
personal-wealth-biz	apkt	+0.28%	66.97	67.73		890,615	68.50	66.72	66.78	84.50	24.69		96.92			0.00	0.689	
predictwallstreet	apkt	+0.28%	66.97		+0.19	890,440												
raymond-james	apkt	0.28	66.97	67.26	0.19	890,440	68.50	66.72	66.97	84.50	26.00		86.97				0.77	
renewable-energy-world	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
screamingmedia	apkt	+0.28%	$	open: 67.26	+0.19	3,105	$68.50	$66.72	$66.78	$84.50	$26.00		97.50	$5.25b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	+0.28%	last trade: 66.97		change: 0.190								p/e ratio: 96.92					
smartmoney	apkt	(0.28%)	66.97	$67.26	0.19	890,440	$68.50	$66.72	$66.78	$84.50	$26.00			4,850,400	0.00%	$0.00		
stocknod	apkt	+0.2845%	66.97 usd	67.26	+0.1900	890,440	68.50	66.72	66.78	84.50	26.00	72,633,063						
stockpickr	apkt	0.28%	$66.97 0.19 | 0.28%	67.26	0.19	890.14k	68.50	66.72	66.78	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	0.30%	66.98		+0.20													
streetinsider-com	apkt	0.28%	66.97	$67.26	+0.19	890,440	$68.50	$66.72	$66.78	$84.50	$26.00		98.49				$0.68	
thecramerreport	apkt		66.78	69.49	-2.88	1473065	69.49	66.7267										
thestree	apkt	0.28%	$66.97	67.26	0.19	890140	68.5	66.72	66.78	-84.5	26.0	7.2633063e7		5.059619169e9				
tickerspy	apkt	0.28%	$66.97	67.26	+0.19	890,440	68.50	66.72	66.78	84.50	26.00		96.8	4.3b	0.00%	$0.00		
tmx-quotemedia	apkt	0.28%	66.970	67.260	0.190	890,615	68.500	66.720	66.780	84.500	26.000	72,633,063	98.20	4,864,236,229			0.68	
updown	apkt	0.28%	$66.97	$67.26	$0.19	887,035	$68.50	$66.72	$66.78	$84.50	$26.00	72.63b	87.34	$4.85b				
wallstreetsurvivor	apkt	0.28%	66.97	67.26	0.19	888,360	68.50	66.72		84.50	26.00		98.20	$5b			0.63	
yahoo-finance	apkt	0.28%	66.97	67.73	0.19	890,440	68.50	66.72	66.78	84.50	26.00		97.20	4.39b			0.69	
ycharts-com	apkt	+0.30%	66.98		+0.20					84.50	26.00		97.07	4.41b	0.00%		0.69	
zacks	apkt	(0.28%)	66.97		0.19	vol.  890,440	68.50	66.72		84.50	26.00		94.06	4.85 b	0.00	0.00	.71	
advfn	ibm	0.16	174.32	174.9	0.27	3376702	176.32	174.0										
barchart	ibm	+0.16%	174.32	174.90	+0.27	3,145,906	176.32	174.00	174.05	177.77	120.72		14.68	$212.59 b	1.71%	$3.00	+11.92	
barrons	ibm	0.16%	174.32	174.90	+0.27	3.377m	176.32	174.00				1.29 billion		$213.76 billion	1.72%	$0.75		
bloomberg	ibm	0.155%	174.320	174.900	0.270	3,376,702	176.320	174.000		177.77	122.28	1,211.200mil	14.620	211,075.900mil	1.546	0.750 regular cash	11.920	
boston-com	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
business-insider	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
chron	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
cio-com	ibm	+0.16%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200	14.67	211b	1.7	3		
cnn-money	ibm	+0.16%today&rsquo;s change	174.32data as of 4:01pm et	174.90	+0.27	3,975,592	176.32	174.00	174.05				14.7	$211.1b	1.72%			
easystockalterts	ibm	0.17%	174.35	174.90	+0.30	3375533	176.32	174.00	174.05	177.77	110.00		14.68				11.88	
eresearch-fidelity-com	ibm	0.16%	174.3200	174.9000	0.2700	3,376,702	176.3200	174.0000	174.0500	177.7700	122.2800	1,211,200,000	14.60	$210.81b	1.72%	$0.750000		
finance-abc7-com	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
financial-content	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	0.2%	$174.32	174.90	0.27	3,376,902	176.32	174.00	174.05	177.77	122.28	1.21 bil	14.6	211 bil	1.7	3.00	11.92	
finviz	ibm	0.16%	174.32			3,374,689			174.05	-1.94%	44.40%	1.21b	14.60	210.81b		3.00	11.92	
fool	ibm	+0.09%	$174.20	$174.90	0.15	3,193,334	$176.32	$174.00	$174.05	$177.77	$122.28		14.70	$210.99b	1.80%	3.00		
foxbusiness	ibm		$174.32		+0.27	3,975,592			$174.05									
google-finance	ibm	(0.16%)	174.32	174.90	+0.27	3.37m	176.32	174.00		177.77	122.28	1.22b	14.63	212.59b	1.72	0.75	11.92	
howthemarketworks	ibm	0.155%	174.32	174.9	0.27	3,376,702	176.32	174	174.05									
hpcwire	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,975,592	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
insidestocks	ibm	+0.16%	174.33	174.90	+0.28	3015844	176.32	174.00					price earnings ratio: 14.50					
investopedia	ibm	+0.18 %	$174.36	174.90	+0.31				174.05									
investorguide	ibm	+0.16%	174.32	174.66	+0.27		176.32	174.00		173.54	120.61		14.61	211.1b			11.911	
marketintellisearch	ibm	0.18 %	$174.36	$174.85	0.31	3315.30k	$176.32	$174.00	$174.05			1211.20m	14.60	210.81b	1.72 %		11.92	
marketwatch	ibm	+0.16%	$174.32	open: 174.90	+0.27	89,753	$176.32	$174.00	$174.05	$177.77	$122.28		14.32	$213.77b	1.72%	0.75	12.17	
minyanville	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
msn-money	ibm	+0.16%	174.32	174.90	+0.27	3.38 mil	176.32	174.00	174.05	177.77	122.28	1.21 bil	14.70	211.95 bil	1.71%	3.00	11.92	
nasdaq-com	ibm	0.13%	$ 174.28		0.23	3,286,797	$ 176.32	$ 174	$ 174.05	$ 177.77	$ 122.28	1,211,200,000	14.62	$ 211,087,936,000	1.72 %	$3.000000	$ 11.92	
optimum	ibm	+0.15%	174.31 ( 3:55 pm edt)	174.90	+0.26	3,256,252	176.32	174.00	174.05	177.77	110.00	1.21b	14.7	211.1b	1.72	3.00	11.88	
paidcontent	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
pc-quote	ibm	0.16%	174.32	174.9	0.27	4,046,512	176.32	174.0	174.05	177.77	122.28	1,209,324,002	14.67538	210,809,360,000		0.75		
personal-wealth-biz	ibm	+0.16%	174.32	174.66		3,974,409	176.32	174.00	174.05	173.54	120.61		14.61		1.55	2.70	11.911	
predictwallstreet	ibm	-0.54%	174.05		-0.94	5,022,639												
raymond-james	ibm	0.16	174.32	174.90	0.27	3,376,702	176.32	174.00	174.32	177.77	122.28		14.42				12.09	
renewable-energy-world	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
screamingmedia	ibm	+0.16%	$	open: 174.90	+0.27	180,006	$176.32	$174.00	$174.05	$177.77	$122.28		14.32	$213.77b	1.72%	0.75	12.17	
scroli	ibm	0.16%	ibm 174.32	174.90	0.27	3,146,012	176.32	174.00	174.05	177.77	122.28		14.63				11.92	
simple-stock-quotes	ibm	+0.16%	last trade: 174.32		change: 0.270								p/e ratio: 14.61					
smartmoney	ibm	(0.16%)	174.32	$174.90	0.27	3,376,702	$176.32	$174.00	$174.05	$177.77	$122.28			210,809,400	1.72%	$0.75		
stocknod	ibm	+0.1551%	174.32 usd	174.90	+0.2700	3,376,702	176.32	174.00	174.05	177.77	97.35	1,211,200,200						
stockpickr	ibm	0.15%	$174.31 0.26 | 0.15%	174.90	0.26	3.29m	176.32	174.00	174.05	177.77	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	0.18%	174.36		+0.31													
streetinsider-com	ibm	0.17%	174.35	$174.90	+0.30	3,375,533	$176.32	$174.00	$174.05	$177.77	$110.00		14.68				$11.88	
thecramerreport	ibm		174.05	174.96	-0.94	4929241	175.37	173.89										
thestree	ibm	0.15%	$174.31	174.9	0.26	3293850	176.32	174.0	174.05	-177.77	122.28	1.2112002e9		2.11947922998e11				
tickerspy	ibm	0.17%	$174.35	174.90	+0.30	3,335,145	176.32	174.00	174.05	177.77	122.28		14.7	210.8b	1.72%	$0.75		
tmx-quotemedia	ibm	0.16%	174.320	174.900	0.270	3,976,422	176.320	174.000	174.050	177.770	122.280	1,211,200,200	14.70	211,136,418,864	1.724	0.750 usd	11.88	
updown	ibm	0.16%	$174.32	$174.90	$0.27	3,965,484	$176.32	$174.00	$174.05	$177.77	$122.28	1211.20b	14.40	$210.80b				
wallstreetsurvivor	ibm	0.16%	174.32	174.90	0.27	3,376,702	176.32	174.00		177.77	122.28		14.70	$211b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.16%	174.32	174.66	0.27	3,374,689	176.32	174.00	174.05	177.77	122.28		14.64	211.14b	1.70%	3.00	11.91	
ycharts-com	ibm	+0.18%	174.36		+0.31					177.77	122.28		14.70	212.64b	1.80%		11.86	
zacks	ibm	(0.16%)	174.32		0.27	vol.  3,975,592	176.32	174.00		177.77	122.28		14.6	210.81 b	1.72	3.00	11.92	
advfn	hd	0.06	36.13	36.34	0.02	10508837	36.63	36.065										
barchart	hd	+0.06%	36.13	36.34	+0.02	8,850,787	36.63	36.06	36.11	38.82	25.82		17.40	$57.74 b	2.75%	$1.00	+2.09	
barrons	hd	0.06%	36.13	36.34	+0.02	10.494m	36.63	36.065				1.66 billion		$58.31 billion	2.77%	$0.25		
bloomberg	hd	0.055%	36.130	36.340	0.020	10,508,837	36.630	36.065		39.38	26.62	1,592.245mil	17.297	57,559.670mil	2.676	0.250 regular cash	2.090	
boston-com	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
bostonmerchant	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
business-insider	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
chron	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
cio-com	hd	+0.06%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349	17.29	58b	2.7	1		
cnn-money	hd	+0.06%	36.13	36.34	+0.02	10,512,937	36.63	36.07	36.11				17.3	$57.5b	2.77%			
easystockalterts	hd	0.06%	36.13	36.34	+0.02	9084945	36.63	36.07	36.11	39.38	18.00		17.29				2.09	
eresearch-fidelity-com	hd	0.06%	36.1300	36.3400	0.0200	10,508,837	36.6300	36.0650	36.1100	39.3800	26.6200	1,592,245,000	17.28	$57.50b	2.77%	$0.250000		
finance-abc7-com	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
financial-content	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	0.1%	$36.13	36.34	0.02	10,508,837	36.63	36.06	36.11	39.38	26.62	1.59 bil	17.3	58 bil	2.8	1.00	2.09	
finviz	hd	0.06%	36.13			10,450,081			36.11	-6.93%	39.93%	1.59b	17.28	57.50b		1.00	2.09	
fool	hd	+0.11%	$36.15	$36.34	0.04	7,516,631	$36.63	$36.10	$36.11	$39.38	$26.62		17.50	$57.56b	3.20%	1.00		
foxbusiness	hd		$36.13		+0.02	10,513,097			$36.11									
google-finance	hd	(0.06%)	36.13	36.34	+0.02	10.51m	36.63	36.06		39.38	26.62	1.59b	17.30	57.53b	2.77	0.25	2.09	
howthemarketworks	hd	0.055%	36.13	36.34	0.02	10,508,837	36.63	36.065	36.11									
hpcwire	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
insidestocks	hd	+0.19%	36.18	36.34	+0.07	6350131	36.63	36.06					price earnings ratio: 17.31					
investopedia	hd	+0.08 %	$36.14	36.34	+0.03				36.11									
investorguide	hd	+0.06%	36.13	36.34	+0.02		36.60	36.065		39.38	26.62		17.34	57.528b			2.082	
marketintellisearch	hd	0.53 %	$36.30	$36.34	0.19	10420.90k	$36.63	$36.06	$36.11			1592.25m	17.28	57.50b	2.77 %		2.09	
marketwatch	hd	+0.06%	$36.13	open: 36.34	+0.02	26,463	$36.63	$36.07	$36.11	$39.38	$26.62		16.99	$58.31b	2.77%	0.25	2.13	
minyanville	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
msn-money	hd	+0.06%	36.13	36.34	+0.02	10.51 mil	36.63	36.07	36.11	39.38	26.62	1.59 bil	17.37	57.89 bil	2.75%	1.00	2.09	
nasdaq-com	hd	0.08%	$ 36.14		0.03	8,318,195	$ 36.63	$ 36.065	$ 36.11	$ 39.38	$ 26.62	1,598,069,000	17.29	$ 57,754,213,660	2.77 %	$1.000000	$ 2.09	
optimum	hd	+0.17%	36.17 ( 3:55 pm edt)	36.34	+0.06	8,118,112	36.63	36.06	36.11	39.38	18.00	1.59b	17.3	57.6b	2.76	1.00	2.09	
paidcontent	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
pc-quote	hd	0.06%	36.13	36.34	0.02	10,520,961	36.63	36.065	36.11	39.38	26.62	1,591,363,687	17.36058	57,495,970,000		0.25		
personal-wealth-biz	hd	+0.06%	36.13	36.34		10,454,341	36.63	36.065	36.11	39.38	26.62		17.34		2.69	0.972	2.082	
predictwallstreet	hd	+0.06%	36.13		+0.02	10,508,837												
raymond-james	hd	0.06	36.13	36.34	0.02	10,508,837	36.63	36.07	36.13	39.38	26.62		17.21				2.10	
renewable-energy-world	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
screamingmedia	hd	+0.06%	$	open: 36.34	+0.02	26,463	$36.63	$36.07	$36.11	$39.38	$26.62		16.99	$58.31b	2.77%	0.25	2.13	
scroli	hd	0.06%	hd 36.13	36.34	0.02	7,789,054	36.63	36.06	36.11	39.38	26.62		17.30				2.09	
simple-stock-quotes	hd	+0.06%	last trade: 36.13		change: 0.020								p/e ratio: 17.34					
smartmoney	hd	(0.06%)	36.13	$36.34	0.02	10,508,837	$36.63	$36.06	$36.11	$39.38	$26.62			57,496,000	2.77%	$0.25		
stocknod	hd	+0.0554%	36.13 usd	36.34	+0.0200	10,508,837	36.63	36.06	36.11	39.38	18.00	1,592,245,349						
stockpickr	hd	0.08%	$36.14 0.03 | 0.08%	36.39	0.03	8.40m	36.63	36.06	36.11	39.38	26.62							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	0.06%	36.13		+0.02													
streetinsider-com	hd	0.06%	36.13	$36.34	+0.02	9,084,945	$36.63	$36.07	$36.11	$39.38	$18.00		17.29				$2.09	
thecramerreport	hd		36.11	36.40	-0.25	8684878	36.67	36.10										
thestree	hd	0.08%	$36.14	36.39	0.03	8398993	36.63	36.06	36.11	-39.38	26.62	1.592245349e9		5.789404089e10				
tickerspy	hd	0.18%	$36.17	36.34	+0.07	8,627,592	36.63	36.06	36.10	39.38	26.62		17.4	57.7b	2.77%	$0.25		
tmx-quotemedia	hd	0.06%	36.130	36.340	0.020	10,513,097	36.630	36.065	36.110	39.380	26.620	1,592,245,349	17.30	57,527,824,459	2.769	0.250 usd	2.09	
updown	hd	0.06%	$36.13	$36.34	$0.02	10,488,838	$36.63	$36.07	$36.11	$39.38	$26.62	1622.07b	17.17	$57.49b				
wallstreetsurvivor	hd	0.06%	36.13	36.34	0.02	10,508,837	36.63	36.07		39.38	27.10		17.30	$57b	2.80%	0.95 -	2.01	
yahoo-finance	hd	0.06%	36.13	36.34	0.02	10,450,081	36.63	36.06	36.11	39.38	26.62		17.35	57.53b	2.80%	1.00	2.08	
ycharts-com	hd	+0.06%	36.13		+0.02					39.38	26.62		17.37	57.74b	2.90%		2.08	
zacks	hd	(0.06%)	36.13		0.02	vol.  10,512,937	36.63	36.07		39.38	26.62		17.28	57.50 b	2.77	1.00	2.09	
advfn	he	-0.08	24.38	24.52	-0.02	349956	24.6	24.35										
barchart	he	-0.08%	24.38	24.52	-0.02	349,956	24.60	24.35	24.40	26.07	21.05		19.89	$2.31 b	5.11%	$1.24	+1.22	
barrons	he	0.08%	24.38	24.52	-0.02	344,146	24.60	24.35				93.69 million		$2.35 billion	5.09%	$0.31		
bloomberg	he	-0.082%	24.380	24.520	-0.020	349,956	24.600	24.350		26.40	21.77	95.324mil	19.984	2,323.996mil	5.084	0.310 regular cash	1.220	
boston-com	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
bostonmerchant	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
business-insider	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
chron	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
cio-com	he	-0.08%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855	19.98	2b	5	1.24		
cnn-money	he	-0.08%	24.38	24.52	-0.02	349,956	24.60	24.35	24.40				20.0	$2.3b	5.09%			
easystockalterts	he	-0.08%	24.38	24.52	-0.02	349956	24.60	24.35	24.40	26.40	21.77		19.98				1.22	
eresearch-fidelity-com	he	-0.08%	24.3800	24.5200	-0.0200	349,956	24.6000	24.3500	24.4000	26.4000	21.7700	95,324,000	20.00	$2.33b	5.08%	$0.310000		
finance-abc7-com	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
financial-content	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
finapps-forbes-com	he	-0.1%	$24.38	24.52	-0.02	349,956	24.60	24.35	24.40	26.40	21.77	95 mil	20.0	2 bil	5.1	1.24	1.22	
finviz	he	-0.08%	24.38			349,956			24.40	-6.47%	15.85%	95.32m	19.98	2.32b		1.24	1.22	
fool	he	-0.08%	$24.38	$24.52	-0.02	344,146	$24.60	$24.35	$24.40	$26.40	$21.77		19.90	$2.32b	6.30%	1.24		
foxbusiness	he		$24.38		-0.02	350,185			$24.40									
google-finance	he	(-0.08%)	24.38	24.52	-0.02	349,956.00	24.60	24.35		26.40	21.77	95.32m	19.99	2.32b	5.09	0.31	1.22	
howthemarketworks	he	-0.082%	24.38	24.52	-0.02	345,056	24.6	24.35	24.4									
hpcwire	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
insidestocks	he	-0.08%	24.38	24.52	-0.02	350100	24.60	24.35										
investopedia	he	-0.08 %	$24.38	24.52	-0.02				24.40									
investorguide	he	-0.08%	24.38	24.52	-0.02		24.60	24.35		26.40	21.45		20.00	2.324b			1.22	
marketintellisearch	he	-0.08 %	$24.38	$24.52	-0.02	307.10k	$24.60	$24.35	$24.40			95.32m	20.00	2.33b	5.08 %		1.22	
marketwatch	he	-0.08%	$24.47	open: 24.52	-0.02	7,790	$24.60	$24.35	$24.40	$26.40	$21.77		20.20	$2.35b	5.09%	0.31	1.21	
minyanville	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
msn-money	he	-0.08%	24.38	24.52	-0.02	349,956	24.60	24.35	24.40	26.40	21.77	95.32 mil	19.82	2.31 bil	5.11%	1.24	1.22	
nasdaq-com	he	0.08%	$ 24.38		0.02	349,956	$ 24.60	$ 24.35	$ 24.40	$ 26.40	$ 21.77	95,324,000	19.98	$ 2,323,999,120	5.08 %	$1.240000	$ 1.22	
optimum	he	-0.08%	24.38 ( 4:15 pm edt)	24.52	-0.02	349,956	24.60	24.35	24.40	26.40	21.77	95.32m	20.0	2.3b	5.09	1.24	1.22	
paidcontent	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
pc-quote	he	-0.08%	24.38	24.52	-0.02	349,956	24.6	24.35	24.4	26.40	21.77	95,367,166	19.8374	2,325,052,000		0.31		
personal-wealth-biz	he	-0.08%	24.38	24.52	-0.02	350,185	24.60	24.35	24.40	26.40	21.45		20.00		5.08	1.24	1.22	
predictwallstreet	he	-0.08%	24.38		-0.02	349,956												
raymond-james	he	-0.08	24.38	24.52	-0.02	349,956	24.60	24.35	24.38	26.40	21.77		19.98				1.22	
renewable-energy-world	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
screamingmedia	he	-0.08%	$	open: 24.52	-0.02	7,561	$24.60	$24.35	$24.40	$26.40	$21.77		20.20	$2.35b	5.09%	0.31	1.21	
scroli	he	%	he			0												
simple-stock-quotes	he	-0.08%	last trade: 24.38		change: -0.020								p/e ratio: 20.0					
smartmoney	he	(-0.08%)	24.38	$24.52	-0.02	349,956	$24.60	$24.35	$24.40	$26.40	$21.77			2,325,900	5.08%	$0.31		
stocknod	he	-0.0820%	24.38 usd	24.52	-0.0200	349,956	24.60	24.35	24.40	26.40	21.77	95,323,855						
stockpickr	he	-0.08%	$24.38 -0.02 | -0.08%	24.52	-0.02	349.96k	24.60	24.35	24.40	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	-0.04%	24.39		-0.01													
streetinsider-com	he	0.08%	24.38	$24.52	-0.02	349,956	$24.60	$24.35	$24.40	$26.40	$21.77		19.98				$1.22	
thecramerreport	he		24.26		0.00	0												
thestree	he	-0.08%	$24.38	24.52	-0.02	349956	24.6	24.35	24.4	-26.4	21.77	9.5323855e7		2.312556722e9				
tickerspy	he	-0.08%	$24.38	24.52	-0.02	349,956	24.60	24.35	24.40	26.40	21.77		19.8	2.3b	5.08%	$0.31		
tmx-quotemedia	he	-0.08%	24.380	24.520	-0.020	350,185	24.600	24.350	24.400	26.400	21.770	95,323,855	20.00	2,323,995,585	5.086	0.310 usd	1.22	
updown	he	-0.08%	$24.38	$24.52	-$0.02	341,485	$24.60	$24.35	$24.40	$26.40	$21.77	95.32b	19.96	$2.32b				
wallstreetsurvivor	he	-0.08%	24.38	24.52	-0.02	345,056	24.60	24.35		26.40	21.77		20.00	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	0.08%	24.38	24.52	0.02	349,956	24.60	24.35	24.40	26.40	21.77		19.98	2.32b	5.10%	1.24	1.22	
ycharts-com	he	-0.04%	24.39		-0.01					26.40	21.77		19.99	2.32b	5.20%		1.22	
zacks	he	(-0.08%)	24.38		-0.02	vol.  349,956	24.60	24.35		26.40	21.77		20	2.33 b	5.08	1.24	1.22	
advfn	ajg	-0.56	28.37	28.62	-0.16	433684	28.83	28.34										
barchart	ajg	-0.56%	28.37	28.64	-0.16	433,684	28.83	28.34	28.53	31.21	23.21		19.84	$3.08 b	4.65%	$1.32	+1.51	
barrons	ajg	0.56%	28.37	28.62	-0.16	433,089	28.83	28.34				105.10 million		$3.21 billion	4.65%	$0.33		
bloomberg	ajg	-0.561%	28.370	28.620	-0.160	433,684	28.830	28.340		31.92	24.30	110.263mil	20.410	3,128.161mil	4.581	0.330 regular cash	1.390	
boston-com	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
bostonmerchant	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
business-insider	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
chron	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
cio-com	ajg	-0.56%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000	19.98	3b	4.6	1.32		
cnn-money	ajg	-0.56%	28.37	28.62	-0.16	433,684	28.83	28.34	28.53				20.0	$3.1b	4.65%			
easystockalterts	ajg	-0.56%	28.37	28.62	-0.16	433684	28.83	28.34	28.53	31.92	24.30		19.98				1.42	
eresearch-fidelity-com	ajg	-0.56%	28.3700	28.6200	-0.1600	433,684	28.8300	28.3400	28.5300	31.9200	24.3000	111,625,000	20.23	$3.18b	4.63%	$0.330000		
finance-abc7-com	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
financial-content	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	-0.6%	$28.37	28.62	-0.16	433,684	28.83	28.34	28.53	31.92	24.30	112 mil	18.8	3 bil	4.7	1.32	1.51	
finviz	ajg	-0.56%	28.37			433,684			28.53	-9.09%	22.22%	111.63m	20.26	3.17b		1.32	1.40	
fool	ajg	-0.56%	$28.37	$28.62	-0.16	433,684	$28.83	$28.34	$28.53	$31.92	$24.30		18.70	$3.13b	5.40%	1.32		
foxbusiness	ajg		$28.37		-0.16	433,684			$28.53									
google-finance	ajg	(-0.56%)	28.37	28.62	-0.16	433,684.00	28.83	28.34		31.92	24.30	110.07m	20.21	3.12b	4.65	0.33	1.40	
howthemarketworks	ajg	-0.561%	28.37	28.62	-0.16	433,684	28.83	28.34	28.53									
hpcwire	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
insidestocks	ajg	-0.56%	28.37	28.64	-0.16	433089	28.83	28.34					price earnings ratio: 18.66					
investopedia	ajg	-0.56 %	$28.37	28.62	-0.16				28.53									
investorguide	ajg	-0.56%	28.37	28.62	-0.16		28.83	28.34		31.92	24.30		18.91	3.128b			1.509	
marketintellisearch	ajg	-0.56 %	$28.37	$28.62	-0.16	428.20k	$28.83	$28.34	$28.53			111.63m	20.38	3.18b	4.63 %		1.40	
marketwatch	ajg	-0.56%	$28.54	open: 28.62	-0.16	702	$28.83	$28.34	$28.53	$31.92	$24.30		20.96	$3.21b	4.65%	0.33	1.35	
minyanville	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
msn-money	ajg	-0.56%	28.37	28.62	-0.16	433,684	28.83	28.34	28.53	31.92	24.30	111.63 mil	19.98	3.17 bil	4.65%	1.32	1.51	
nasdaq-com	ajg	0.56%	$ 28.37		0.16	433,684	$ 28.83	$ 28.34	$ 28.53	$ 31.92	$ 24.30	110,300,000	18.79	$ 3,129,211,000	4.63 %	$1.320000	$ 1.51	
optimum	ajg	-0.56%	28.37 ( 4:15 pm edt)	28.62	-0.16	433,684	28.83	28.34	28.53	31.92	24.30	110.26m	20.0	3.1b	4.65	1.32	1.42	
paidcontent	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
pc-quote	ajg	-0.56%	28.37	28.62	-0.16	433,684	28.83	28.34	28.53	31.92	24.30	112,254,544	20.09155	3,184,661,000		0.33		
personal-wealth-biz	ajg	-0.56%	28.37	28.62	-0.16	433,684	28.83	28.34	28.53	31.92	24.30		18.91		4.56	1.30	1.509	
predictwallstreet	ajg	-0.56%	28.37		-0.16	433,684												
raymond-james	ajg	-0.56	28.37	28.62	-0.16	433,684	28.83	28.34	28.37	31.92	24.30		20.12				1.41	
renewable-energy-world	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
screamingmedia	ajg	-0.56%	$	open: 28.62	-0.16	702	$28.83	$28.34	$28.53	$31.92	$24.30		20.96	$3.21b	4.65%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-0.56%	last trade: 28.37		change: -0.160								p/e ratio: 18.91					
smartmoney	ajg	(-0.56%)	28.37	$28.62	-0.16	433,684	$28.83	$28.34	$28.53	$31.92	$24.30			3,145,800	4.63%	$0.33		
stocknod	ajg	-0.5608%	28.37 usd	28.62	-0.1600	433,684	28.83	28.34	28.53	31.92	24.30	110,263,000						
stockpickr	ajg	-0.56%	$28.37 -0.16 | -0.56%	28.62	-0.16	433.68k	28.83	28.34	28.53	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	-0.56%	28.37		-0.16													
streetinsider-com	ajg	0.56%	28.37	$28.62	-0.16	433,684	$28.83	$28.34	$28.53	$31.92	$24.30		19.98				$1.42	
thecramerreport	ajg		28.53	28.30	+0.16	406149	28.74	28.27										
thestree	ajg	-0.56%	$28.37	28.62	-0.16	433684	28.83	28.34	28.53	-31.92	24.3	1.10263e8		3.12816131e9				
tickerspy	ajg	-0.56%	$28.37	28.62	-0.16	433,684	28.83	28.34	28.53	31.92	24.30		20.1	3.1b	4.63%	$0.33		
tmx-quotemedia	ajg	-0.56%	28.370	28.620	-0.160	433,684	28.830	28.340	28.530	31.920	24.300	110,263,000	18.80	3,128,161,310	4.653	0.330 usd	1.52	
updown	ajg	-0.56%	$28.37	$28.62	-$0.16	432,387	$28.83	$28.34	$28.53	$31.92	$24.30	110.26b	18.97	$3.14b				
wallstreetsurvivor	ajg	-0.56%	28.37	28.62	-0.16	433,684	28.83	28.34		31.92	24.30		18.80	$3b	4.60%	1.28 -	1.66	
yahoo-finance	ajg	0.56%	28.37	28.62	0.16	433,684	28.83	28.34	28.53	31.92	24.30		18.80	3.13b	4.70%	1.32	1.51	
ycharts-com	ajg	-0.56%	28.37		-0.16					31.92	24.30		18.66	3.08b	4.73%		1.52	
zacks	ajg	(-0.56%)	28.37		-0.16	vol.  433,684	28.83	28.34		31.92	24.30		19.95	3.18 b	4.63	1.32	1.43	
advfn	ziop	0.85	5.96	5.95	0.05	312223	6.0	5.91										
barchart	ziop	+0.85%	5.96	5.97	+0.05	316,466	5.99	5.91	5.91	7.85	3.11		0.00	$391.87 m			-0.97	
barrons	ziop	0.85%	5.96	5.95	+0.05	312,223	6.00	5.91				46.00 million		$405.75 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	0.846%	5.960	5.950	0.050	312,223	6.000	5.910		7.85	3.10	66.338mil		395.375mil			-0.970	
boston-com	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
bostonmerchant	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
business-insider	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
chron	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
cio-com	ziop	+0.85%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107		395m				
cnn-money	ziop	+0.85%	5.96	5.95	+0.05	302,521	6.00	5.91	5.91				nm	$395.4m				
easystockalterts	ziop	0.84%	5.96	5.95	+0.05	312223	6.00	5.91	5.91	7.85	3.11						-0.95	
eresearch-fidelity-com	ziop	0.85%	5.9600	5.9500	0.0500	312,223	6.0000	5.9100	5.9100	7.8490	3.1050	66,338,000	nm	$392.06m				
finance-abc7-com	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
finance-abc7chicago-com	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
financial-content	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
finapps-forbes-com	ziop	0.9%	$5.96	5.95	0.05	312,223	6.00	5.91	5.91	7.84	3.10	66 mil		395 mil	0.0	0.00	-0.97	
finviz	ziop	0.85%	5.96			312,223			5.91	-24.08%	91.64%	66.34m		392.07m			-0.96	
fool	ziop	+0.85%	$5.96	$5.95	0.05	302,521	$6.00	$5.91	$5.91	$7.85	$3.11		0.00	$395.38m				
foxbusiness	ziop		$5.96		+0.05	312,223			$5.91									
google-finance	ziop	(0.85%)	5.96	5.95	+0.05	312,223.00	6.00	5.91		7.85	3.11	66.34m		395.38m			-0.96	
howthemarketworks	ziop	0.846%	5.96	5.95	0.05	302,321	6	5.91	5.91									
hpcwire	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
insidestocks	ziop	+0.85%	5.96	5.97	+0.05	255949	5.99	5.91										
investopedia	ziop	+0.85 %	$5.96	5.95	+0.05				5.91									
investorguide	ziop	+0.85%	5.96	5.94	+0.05		6.00	5.91		7.85	3.03			392.1m			-1.058	
marketintellisearch	ziop	0.85 %	$5.96	$5.94	0.05	299.80k	$6.00	$5.91	$5.91			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	+0.85%	$5.96	open: 5.95	+0.05	9,802	$6.00	$5.91	$5.91	$7.85	$3.11			$405.75m				
minyanville	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
msn-money	ziop	+0.85%	5.96	5.95	+0.05	312,223	6.00	5.91	5.91	7.85	3.11	66.34 mil	-6.48	391.39 mil			-0.97	
nasdaq-com	ziop	0.85%	$ 5.96	$ 5.95	0.05	312,223	$ 6	$ 5.91	$ 5.91	$ 7.849	$ 3.105	66,338,000		$ 395,374,480			$ -0.97	
optimum	ziop	+0.85%	5.96 ( 4:30 pm edt)	5.95	+0.05	312,223	6.00	5.91	5.91	7.85	3.10	66.34m		395.4m			-0.95	
paidcontent	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
pc-quote	ziop	0.85%	5.96	5.95	0.05	312,223	6.0	5.91	5.91	7.85	3.11	67,621,896	-6.42391	403,027,000				
personal-wealth-biz	ziop	+0.85%	5.96	5.94		312,223	6.00	5.91	5.91	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	+0.85%	5.96		+0.05	312,223												
raymond-james	ziop	0.85	5.96	5.95	0.05	312,223	6.00	5.91	5.96	7.85	3.11						-0.95	
renewable-energy-world	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
screamingmedia	ziop	+0.85%	$	open: 5.95	+0.05	9,802	$6.00	$5.91	$5.91	$7.85	$3.11			$405.75m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	+0.85%	last trade: 5.96		change: 0.050													
smartmoney	ziop	(0.85%)	5.96	$5.95	0.05	312,223	$6.00	$5.91	$5.91	$7.85	$3.10			392,100	0.00%	$0.00		
stocknod	ziop	+0.8460%	5.960 usd	5.950	+0.0500	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107						
stockpickr	ziop	0.85%	$5.96 0.05 | 0.85%	5.95	0.05	312.22k	6.00	5.91	5.91	7.85	3.11							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	0.68%	5.95		+0.04													
streetinsider-com	ziop	0.85%	5.96	$5.95	+0.05	312,223	$6.00	$5.91	$5.91	$7.85	$3.11						$-0.95	
thecramerreport	ziop		5.91	5.92	+0.01	202166	6.00	5.82										
thestree	ziop	0.85%	$5.96	5.95	0.05	312223	6.0	5.91	5.91	-7.85	3.11	6.6338107e7		3.91394831e8				
tickerspy	ziop	0.85%	$5.96	5.95	+0.05	312,223	6.00	5.91	5.91	7.85	3.10		-6.4	390.2m	0.00%	$0.00		
tmx-quotemedia	ziop	0.85%	5.960	5.950	0.050	312,223	6.000	5.910	5.910	7.849	3.105	66,338,107		395,375,118			-0.95	
updown	ziop	0.85%	$5.96	$5.95	$0.05	302,421	$6.00	$5.91	$5.91	$7.85	$3.10	66.33b		$392m				
wallstreetsurvivor	ziop	0.85%	5.96	5.95	0.05	302,321	6.00	5.91		7.85	3.45			$392m			-0.71	
yahoo-finance	ziop	0.85%	5.96	5.94	0.05	312,223	6.00	5.91	5.91	7.85	3.11			392.05m			-1.06	
ycharts-com	ziop	+0.68%	5.95		+0.04					7.85	3.11			391.21m	0.00%		-0.97	
zacks	ziop	(0.85%)	5.96		0.05	vol.  312,223	6.00	5.91		7.85	3.11			403.03 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	12.95	+0.00	139759	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	1.16 %	$82.25	$83.60	0.94	58.60k	$83.78	$80.44	$81.31						%			
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	$12.95		139,759	$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	+1.22%	23.15	22.86	+0.28	346,801	23.77	22.86	22.87	27.24	4.26		36.58	$1.19 b	1.94%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	1.224%	23.150	22.860	0.280	346,801	23.770	22.860		27.36	4.32	51.224mil		1,185.843mil	0.994	0.110 partnership dist	-5.790	
boston-com	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
bostonmerchant	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
business-insider	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
chron	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
cio-com	atls	+1.22%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302	68.09	1b	1.9	0.44		
cnn-money	atls	+1.22%today&rsquo;s change	23.15data as of 4:02pm et	22.86	+0.28	346,801	23.77	22.86	22.87				68.1	$1.2b	1.90%			
easystockalterts	atls	1.22%	23.15	22.86	+0.28	346801	23.77	22.86	22.87	46.53	20.57		68.09				0.34	
eresearch-fidelity-com	atls	1.22%	23.1500	22.8600	0.2800	346,801	23.7700	22.8600	22.8700	27.3600	4.3200	51,224,000	84.70	$1.17b	1.92%	$0.110000		
finance-abc7-com	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
financial-content	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
finapps-forbes-com	atls	1.2%	$23.15	22.86	0.28	346,801	23.77	22.86	22.87	27.36	4.32	51 mil	22.3	1 bil	1.9	0.44	1.04	
finviz	atls	1.22%	23.15			346,801			22.87	-15.00%	443.98%	51.22m	77.17	1.19b		0.44	0.30	
fool	atls	+1.22%	$23.15	$22.86	0.28	346,801	$23.77	$22.86	$22.87	$27.36	$4.32		13.30	$1.19b	8.30%	0.44		
foxbusiness	atls		$23.15		+0.28	346,801			$22.87									
google-finance	atls	(1.22%)	23.15	22.86	+0.28	346,801.00	23.77	22.86		27.36	4.32	51.22m	78.18	1.19b	1.90	0.11	0.30	
howthemarketworks	atls	1.224%	23.15	22.86	0.28	346,801	23.77	22.86	22.87									
hpcwire	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
insidestocks	atls	+1.22%	23.15	22.86	+0.28	346801	23.77	22.86										
investopedia	atls	+1.22 %	$23.15	22.86	+0.28				22.87									
investorguide	atls	+1.22%	23.15	22.86	+0.28		23.77	22.86		27.36	3.67		12.79	1.186b			1.788	
marketintellisearch	atls	1.22 %	$23.15	$22.86	0.28	336.60k	$23.77	$22.86	$22.87			51.22m	76.23	1.17b	1.92 %		0.30	
marketwatch	atls																	
minyanville	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
msn-money	atls	+1.22%	23.15	22.86	+0.28	346,801	23.77	22.86	22.87	27.36	4.32	51.22 mil	77.17	1.16 bil	1.94%	0.44	1.71	
nasdaq-com	atls	1.22%	$ 23.15		0.28	346,801	$ 23.77	$ 22.86	$ 22.87	$ 27.36	$ 4.32	51,224,000	13.54	$ 1,185,835,600	1.92 %	$0.440000	$ 1.71	
optimum	atls	+1.22%	23.15 ( 4:15 pm edt)	22.86	+0.28	346,801	23.77	22.86	22.87	46.53	20.57	51.22m	68.1	1.2b	1.90	0.44	0.34	
paidcontent	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
pc-quote	atls	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	atls	+1.22%	23.15	22.86		346,801	23.77	22.86	22.87	27.36	3.67		12.79		1.01	0.23	1.788	
predictwallstreet	atls	+1.22%	23.15		+0.28	346,801												
raymond-james	atls	1.22	23.15	22.86	0.28	346,801	23.77	22.86	23.15	27.36	4.32		85.74				0.27	
renewable-energy-world	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+1.22%	last trade: 23.15		change: 0.280								p/e ratio: 12.79					
smartmoney	atls	(1.22%)	23.15	$22.86	0.28	346,801	$23.77	$22.86	$22.87	$27.36	$4.32			1,171,500	1.92%	$0.11		
stocknod	atls	+1.224%	23.15 usd	22.86	+0.2800	346,801	23.77	22.86	22.87	27.36	14.25	51,224,302						
stockpickr	atls	1.22%	$23.15 0.28 | 1.22%	22.89	0.28	346.80k	23.77	22.86	22.87	27.36	4.32							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	1.22%	23.15		+0.28													
streetinsider-com	atls	1.22%	23.15	$22.86	+0.28	346,801	$23.77	$22.86	$22.87	$46.53	$20.57		68.09				$0.34	
thecramerreport	atls		22.87	22.55	+0.19	139401	23.10	22.42										
thestree	atls	1.22%	$23.15	22.89	0.28	346801	23.77	22.86	22.87	-27.36	4.32	5.1224302e7		1.161767169e9				
tickerspy	atls	1.22%	$23.15	22.86	+0.28	346,801	23.77	22.86	22.87	27.36	4.32		76.2	1.1b	1.92%	$0.11		
tmx-quotemedia	atls	1.22%	23.150	22.860	0.280	346,801	23.770	22.860	22.870	27.360	4.320	51,224,302	13.40	1,185,842,591	1.210	0.070 usd	1.71	
updown	atls	1.22%	$23.15	$22.86	$0.28	346,801	$23.77	$22.86	$22.87	$27.36	$4.32	51.22b	19.93	$1.17b				
wallstreetsurvivor	atls	1.22%	23.15	22.86	0.28	346,801	23.77	22.86		27.36	7.67		13.40	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	1.22%	23.15	22.86	0.28	346,801	23.77	22.86	22.87	27.36	4.32		12.95	1.19b	1.90%	0.44	1.79	
ycharts-com	atls	+1.22%	23.15		+0.28					27.36	4.32		13.54	1.19b	1.88%		1.71	
zacks	atls	(1.22%)	23.15		0.28	vol.  346,801	23.77	22.86		27.36	4.32							
advfn	vnda	1.67	7.31	7.19	0.12	64656	7.346	7.19										
barchart	vnda	+1.67%	7.31	7.19	+0.12	70,468	7.35	7.19	7.19	10.32	6.04		30.87	$205.41 m			+0.23	
barrons	vnda	1.67%	7.31	7.19	+0.12	57,568	7.346	7.19				28.53 million		$204.59 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	1.669%	7.310	7.190	0.120	64,656	7.346	7.190		10.32	6.04	28.103mil	31.783	205.436mil			0.230	
boston-com	vnda	+1.669%	7.310 usd	7.190	+0.1200	64,656	7.346	7.190	7.190	10.32	6.040	28,103,441						
bostonmerchant	vnda	+1.669%	7.310 usd	7.190	+0.1200	64,656	7.346	7.190	7.190	10.32	6.040	28,103,441						
business-insider	vnda	+1.669%	7.310 usd	7.190	+0.1200	64,656	7.346	7.190	7.190	10.32	6.040	28,103,441						
chron	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
cio-com	vnda	+1.67%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441	33.23	205m				
cnn-money	vnda	+1.81%	7.32	7.19	+0.13	52,555	7.35	7.19	7.19				33.3	$205.7m				
easystockalterts	vnda	1.67%	7.31	7.19	+0.12	57668	7.35	7.19	7.19	10.32	6.04		33.23				0.22	
eresearch-fidelity-com	vnda	1.67%	7.3100	7.1900	0.1200	57,668	7.3460	7.1900	7.1900	10.3200	6.0400	28,103,000	31.26	$202.06m				
finance-abc7-com	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
financial-content	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	1.7%	$7.31	7.19	0.12	57,668	7.35	7.19	7.19	10.32	6.04	28 mil	31.8	205 mil	0.0	0.00	0.23	
finviz	vnda	1.67%	7.31			57,668			7.19	-29.17%	21.03%	28.10m	29.96	202.04m			0.24	
fool	vnda	+1.67%	$7.31	$7.19	0.12	57,668	$7.35	$7.19	$7.19	$10.32	$6.04		32.30	$205.44m				
foxbusiness	vnda		$7.31		+0.12	64,656			$7.19									
google-finance	vnda	(1.67%)	7.31	7.19	+0.12	64,656.00	7.35	7.19		10.32	6.04	28.10m	30.76	205.44m			0.24	
howthemarketworks	vnda	1.669%	7.31	7.19	0.12	57,668	7.346	7.19	7.19									
hpcwire	vnda	+1.669%	7.310 usd	7.190	+0.1200	64,656	7.346	7.190	7.190	10.32	6.040	28,103,441						
insidestocks	vnda	+1.67%	7.31	7.19	+0.12	64656	7.35	7.19										
investopedia	vnda	+1.67 %	$7.31	7.19	+0.12				7.19									
investorguide	vnda	+1.67%	7.31	7.19	+0.12		7.346	7.19		10.32	6.04		30.73	205.4m			0.234	
marketintellisearch	vnda	1.67 %	$7.31	$7.19	0.12	61.80k	$7.35	$7.19	$7.19			28.10m	29.96	0.20b	0.0 %		0.24	
marketwatch	vnda	+1.67%	$7.31	open: 7.19	+0.12	7,088	$7.35	$7.19	$7.19	$10.32	$6.04		31.11	$204.59m			0.24	
minyanville	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
msn-money	vnda	+1.67%	7.31	7.19	+0.12	57,668	7.35	7.19	7.19	10.32	6.04	28.10 mil	30.46	199.53 mil			0.24	
nasdaq-com	vnda	1.67%	$ 7.31	$ 7.19	0.12	57,668	$ 7.346	$ 7.19	$ 7.19	$ 10.32	$ 6.04	28,103,000	31.78	$ 205,432,930			$ 0.23	
optimum	vnda	+1.67%	7.31 ( 4:00 pm edt)	7.19	+0.12	57,668	7.35	7.19	7.19	10.32	6.04	28.10m	33.2	205.4m			0.22	
paidcontent	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
pc-quote	vnda	1.67%	7.31	7.19	0.12	64,656	7.346	7.19	7.19	10.32	6.04	27,641,669	29.95833	202,061,000				
personal-wealth-biz	vnda	+1.67%	7.31	7.19		64,656	7.346	7.19	7.19	10.32	6.04		30.73			0.00	0.234	
predictwallstreet	vnda	+1.67%	7.31		+0.12	57,668												
raymond-james	vnda	1.67	7.31	7.19	0.12	57,668	7.35	7.19	7.31	10.32	6.04		30.46				0.24	
renewable-energy-world	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
screamingmedia	vnda	+1.67%	$	open: 7.19	+0.12	7,088	$7.35	$7.19	$7.19	$10.32	$6.04		31.11	$204.59m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+1.67%	last trade: 7.31		change: 0.120								p/e ratio: 30.73					
smartmoney	vnda	(1.67%)	7.31	$7.19	0.12	57,668	$7.35	$7.19	$7.19	$10.32	$6.04			202,100	0.00%	$0.00		
stocknod	vnda	+1.669%	7.310 usd	7.190	+0.1200	57,668	7.346	7.190	7.190	10.32	6.040	28,103,441						
stockpickr	vnda	1.67%	$7.31 0.12 | 1.67%	7.19	0.12	57.67k	7.35	7.19	7.19	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	1.11%	7.27		+0.08													
streetinsider-com	vnda	1.67%	7.31	$7.19	+0.12	57,668	$7.35	$7.19	$7.19	$10.32	$6.04		33.23				$0.22	
thecramerreport	vnda		7.19	7.09	+0.09	117494	7.31	7.02										
thestree	vnda	1.67%	$7.31	7.19	0.12	57668	7.35	7.19	7.19	-10.32	6.04	2.8103441e7		1.99534431e8				
tickerspy	vnda	1.67%	$7.31	7.19	+0.12	57,668	7.35	7.19	7.19	10.32	6.04		30.0	202.0m	0.00%	$0.00		
tmx-quotemedia	vnda	1.67%	7.310	7.190	0.120	64,656	7.346	7.190	7.190	10.320	6.040	28,103,441	32.70	205,436,154			0.22	
updown	vnda	1.67%	$7.31	$7.19	$0.12	57,568	$7.35	$7.19	$7.19	$10.32	$6.04	28.10b	29.63	$202m				
wallstreetsurvivor	vnda	1.67%	7.31	7.19	0.12	57,668	7.35	7.19		10.32	6.04		32.70	$202m			0.25	
yahoo-finance	vnda	1.67%	7.31	7.19	0.12	57,668	7.35	7.19	7.19	10.32	6.04		31.24	205.43m			0.23	
ycharts-com	vnda	+1.11%	7.27		+0.08					10.32	6.04		31.61	204.29m	0.00%		0.23	
zacks	vnda	(1.67%)	7.31		0.12	vol.  64,656	7.35	7.19		10.32	6.04		31.26	202.06 m	0.00	0.00	.23	
advfn	fisv	0.05	62.69	62.93	0.03	766728	63.53	62.53										
barchart	fisv	+0.05%	62.69	62.93	+0.03	638,542	63.53	62.53	62.66	65.41	44.85		15.45	$9.16 b			+3.24	
barrons	fisv	0.05%	62.69	62.93	+0.03	764,271	63.53	62.53				151.70 million		$9.28 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	0.048%	62.690	62.930	0.030	766,728	63.530	62.530		65.41	44.85	143.611mil	17.911	9,002.984mil			3.500	
boston-com	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
bostonmerchant	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
business-insider	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
chron	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
cio-com	fisv	+0.05%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172	18.94	9b				
cnn-money	fisv	+0.05%	62.69	62.93	+0.03	762,484	63.53	62.53	62.66				18.9	$9.0b				
easystockalterts	fisv	0.05%	62.69	62.93	+0.03	766128	63.53	62.53	62.66	65.41	44.85		18.94				3.31	
eresearch-fidelity-com	fisv	0.05%	62.6900	62.9300	0.0300	766,728	63.5300	62.5300	62.6600	65.4100	44.8500	143,611,000	18.93	$9.00b				
finance-abc7-com	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
financial-content	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	0.1%	$62.69	62.93	0.03	766,728	63.53	62.53	62.66	65.41	44.85	144 mil	19.4	9 bil	0.0	0.00	3.24	
finviz	fisv	0.05%	62.69			766,728			62.66	-4.16%	39.78%	143.61m	18.93	9.00b			3.31	
fool	fisv	+0.05%	$62.69	$62.93	0.03	766,728	$63.53	$62.53	$62.66	$65.41	$44.85		19.70	$9.00b				
foxbusiness	fisv		$62.69		+0.03	768,640			$62.66									
google-finance	fisv	(0.05%)	62.69	62.93	+0.03	766,728.00	63.53	62.53		65.41	44.85	143.61m	18.96	9.00b			3.31	
howthemarketworks	fisv	0.048%	62.69	62.93	0.03	766,128	63.53	62.53	62.66									
hpcwire	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
insidestocks	fisv	+0.05%	62.69	62.93	+0.03	586784	63.53	62.53					price earnings ratio: 15.22					
investopedia	fisv	+0.05 %	$62.69	62.93	+0.03				62.66									
investorguide	fisv	+0.05%	62.69	62.85	+0.03		63.53	62.53		64.71	44.85		19.31	9.003b			3.245	
marketintellisearch	fisv	0.05 %	$62.69	$62.93	0.03	755.40k	$63.53	$62.53	$62.66			143.61m	18.93	9.00b	0.0 %		3.31	
marketwatch	fisv	+0.05%	$63.04	open: 62.93	+0.03	5,370	$63.53	$62.53	$62.66	$65.41	$44.85		18.63	$9.28b			3.36	
minyanville	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
msn-money	fisv	+0.05%	62.69	62.93	+0.03	766,728	63.53	62.53	62.66	65.41	44.85	143.61 mil	18.94	9.14 bil			3.24	
nasdaq-com	fisv	0.05%	$ 62.69	$ 62.93	0.03	766,728	$ 63.53	$ 62.53	$ 62.66	$ 65.41	$ 44.85	143,611,000	19.35	$ 9,002,973,590			$ 3.24	
optimum	fisv	+0.05%	62.69 ( 4:00 pm edt)	62.93	+0.03	725,479	63.53	62.53	62.66	65.41	44.85	143.61m	18.9	9.0b			3.31	
paidcontent	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
pc-quote	fisv	0.05%	62.69	62.93	0.03	768,640	63.53	62.53	62.66	65.41	44.85	143,542,271	18.93051	8,998,665,000				
personal-wealth-biz	fisv	+0.05%	62.69	62.85		768,640	63.53	62.53	62.66	64.71	44.85		19.31			0.00	3.245	
predictwallstreet	fisv	+0.05%	62.69		+0.03	766,728												
raymond-james	fisv	0.05	62.69	62.93	0.03	766,728	63.53	62.53	62.69	65.41	44.85		18.71				3.35	
renewable-energy-world	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
screamingmedia	fisv	+0.05%	$	open: 62.93	+0.03	4,787	$63.53	$62.53	$62.66	$65.41	$44.85		18.63	$9.28b			3.36	
scroli	fisv	0.05%	fisv 62.69	62.93	0.03	673,121	63.53	62.53	62.66	65.41	44.85		18.96				3.31	
simple-stock-quotes	fisv	+0.05%	last trade: 62.69		change: 0.030								p/e ratio: 19.31					
smartmoney	fisv	(0.05%)	62.69	$62.93	0.03	766,728	$63.53	$62.53	$62.66	$65.41	$44.85			8,998,700	0.00%	$0.00		
stocknod	fisv	+0.0479%	62.69 usd	62.93	+0.0300	766,128	63.53	62.53	62.66	65.41	44.85	143,611,172						
stockpickr	fisv	0.05%	$62.69 0.03 | 0.05%	62.93	0.03	764.85k	63.53	62.53	62.66	65.41	44.85							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	0.05%	62.69		+0.03													
streetinsider-com	fisv	0.05%	62.69	$62.93	+0.03	766,128	$63.53	$62.53	$62.66	$65.41	$44.85		18.94				$3.31	
thecramerreport	fisv		62.66	63.52	-1.01	1121163	63.85	62.64										
thestree	fisv	0.05%	$62.69	62.93	0.03	764854	63.53	62.53	62.66	-65.41	44.85	1.43611172e8		9.143723321e9				
tickerspy	fisv	0.05%	$62.69	62.93	+0.03	765,429	63.53	62.53	62.66	65.41	44.85		18.9	9.0b	0.00%	$0.00		
tmx-quotemedia	fisv	0.05%	62.690	62.930	0.030	768,640	63.530	62.530	62.660	65.410	44.850	143,611,172	19.30	9,002,984,373			3.24	
updown	fisv	0.05%	$62.69	$62.93	$0.03	764,754	$63.53	$62.53	$62.66	$65.41	$44.85	143.61b	19.14	$8.99b				
wallstreetsurvivor	fisv	0.05%	62.69	62.93	0.03	766,128	63.53	62.53		65.41	48.76		19.30	$9b			3.27	
yahoo-finance	fisv	0.05%	62.69	62.85	0.03	766,728	63.53	62.53	62.66	65.41	44.85		19.32	9.00b			3.25	
ycharts-com	fisv	+0.05%	62.69		+0.03					65.41	44.85		19.35	9.16b	0.00%		3.24	
zacks	fisv	(0.05%)	62.69		0.03	vol.  764,128	63.53	62.53		65.41	44.85		15.21	9.00 b	0.00	0.00	4.12	
advfn	bgcp	3.15	8.18	7.98	0.25	1597852	8.19	7.94										
barchart	bgcp	+3.15%	8.18	7.98	+0.25	1,597,852	8.19	7.94	7.93	9.88	4.35		12.57	$809.49 m	8.59%	$0.68	+0.37	
barrons	bgcp	3.15%	8.18	7.98	+0.25	1.598m	8.19	7.94				228.57 million		$969.98 million	8.31%	$0.17		
bloomberg	bgcp	3.153%	8.180	7.980	0.250	1,597,852	8.190	7.940		10.07	4.70	84.930mil	21.526	2,117.476mil	7.213	0.170 regular cash	0.380	
boston-com	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
bostonmerchant	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
business-insider	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
chron	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
cio-com	bgcp	+3.15%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065	21.53	695m	8.5	0.68		
cnn-money	bgcp	+3.15%	8.18	7.98	+0.25	1,597,852	8.19	7.94	7.93				21.5	$694.7m	8.31%			
easystockalterts	bgcp	3.13%	8.18	7.98	+0.25	1597852	8.19	7.94	7.93	10.07	4.70		21.53				0.38	
eresearch-fidelity-com	bgcp	3.15%	8.1800	7.9800	0.2500	1,597,852	8.1900	7.9400	7.9300	10.0700	4.7000	120,795,000	21.43	$957.90m	8.58%	$0.170000		
finance-abc7-com	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
finance-abc7chicago-com	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
financial-content	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
finapps-forbes-com	bgcp	3.2%	$8.18	7.98	0.25	1,597,852	8.19	7.94	7.93	10.07	4.70	86 mil	22.1	703 mil	7.2	0.59	0.37	
finviz	bgcp	3.15%	8.18			1,597,852			7.93	-17.18%	88.16%	120.80m	22.11	988.14m		0.68	0.37	
fool	bgcp	+3.15%	$8.18	$7.98	0.25	1,597,852	$8.19	$7.94	$7.93	$10.07	$4.70		20.80	$979.79m	8.10%	0.68		
foxbusiness	bgcp		$8.18		+0.25	1,597,852			$7.93									
google-finance	bgcp	(3.15%)	8.18	7.98	+0.25	1.60m	8.19	7.94		10.07	4.70	119.78m	22.39	979.79m	8.31	0.17	0.37	
howthemarketworks	bgcp	3.153%	8.18	7.98	0.25	1,585,119	8.19	7.94	7.93									
hpcwire	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
insidestocks	bgcp	+3.15%	8.18	7.98	+0.25	1597852	8.19	7.94					price earnings ratio: 11.21					
investopedia	bgcp	+3.15 %	$8.18	7.98	+0.25				7.93									
investorguide	bgcp	+3.15%	8.18	7.98	+0.25		8.19	7.94		10.07	4.69		26.88	979.8m			0.295	
marketintellisearch	bgcp	3.15 %	$8.18	$7.98	0.25	1489.30k	$8.19	$7.94	$7.93			120.80m	21.43	0.96b	8.58 %		0.37	
marketwatch	bgcp	+3.15%	$8.14	open: 7.98	+0.25	120,693	$8.19	$7.94	$7.93	$10.07	$4.70		22.06	$969.98m	8.31%	0.17	0.37	
minyanville	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
msn-money	bgcp	+3.15%	8.18	7.98	+0.25	1.6 mil	8.19	7.94	7.93	10.07	4.70	120.80 mil	21.53	956.7 mil	8.59%	0.68	0.37	
nasdaq-com	bgcp	3.15%	$ 8.18	$ 7.98	0.25	1,597,852	$ 8.19	$ 7.94	$ 7.93	$ 10.07	$ 4.70	84,930,000	22.11	$ 694,727,400	8.57 %	$0.680000	$ 0.37	
optimum	bgcp	+3.15%	8.18 ( 4:30 pm edt)	7.98	+0.25	1,597,852	8.19	7.94	7.93	10.07	4.70	84.93m	21.5	694.7m	8.31	0.68	0.38	
paidcontent	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
pc-quote	bgcp	3.15%	8.18	7.98	0.25	1,597,852	8.19	7.94	7.93	10.07	4.70	83,320,257	20.86842	681,560,000		0.17		
personal-wealth-biz	bgcp	+3.15%	8.18	7.98		1,597,852	8.19	7.94	7.93	10.07	4.69		26.88		7.44	0.59	0.295	
predictwallstreet	bgcp	+3.15%	8.18		+0.25	1,597,852												
raymond-james	bgcp	3.15	8.18	7.98	0.25	1,597,852	8.19	7.94	8.18	10.07	4.70		22.11				0.37	
renewable-energy-world	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
screamingmedia	bgcp	+3.15%	$	open: 7.98	+0.25	120,693	$8.19	$7.94	$7.93	$10.07	$4.70		22.06	$969.98m	8.31%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	+3.15%	last trade: 8.18		change: 0.250								p/e ratio: 26.88					
smartmoney	bgcp	(3.15%)	8.18	$7.98	0.25	1,597,852	$8.19	$7.94	$7.93	$10.07	$4.70			673,500	8.58%	$0.17		
stocknod	bgcp	+3.153%	8.180 usd	7.980	+0.2500	1,597,852	8.190	7.940	7.930	10.07	4.700	84,930,065						
stockpickr	bgcp	3.15%	$8.18 0.25 | 3.15%	7.98	0.25	1.60m	8.19	7.94	7.93	10.07	4.70							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	3.15%	8.18		+0.25													
streetinsider-com	bgcp	3.15%	8.18	$7.98	+0.25	1,597,852	$8.19	$7.94	$7.93	$10.07	$4.70		21.53				$0.38	
thecramerreport	bgcp		7.93	7.86	+0.01	808102	8.18	7.85										
thestree	bgcp	3.15%	$8.18	7.98	0.25	1597852	8.19	7.94	7.93	-10.07	4.7	1.19778172e8		6.72646115e8				
tickerspy	bgcp	3.15%	$8.18	7.98	+0.25	1,597,852	8.19	7.94	7.93	10.07	4.70		20.9	794.6m	8.58%	$0.17		
tmx-quotemedia	bgcp	3.15%	8.180	7.980	0.250	1,597,852	8.190	7.940	7.930	10.070	4.700	119,778,172	20.90	979,785,447	8.575	0.170 usd	0.38	
updown	bgcp	3.15%	$8.18	$7.98	$0.25	1,477,159	$8.19	$7.94	$7.93	$10.07	$4.70	119.77b	21.41	$950m				
wallstreetsurvivor	bgcp	3.15%	8.18	7.98	0.25	1,585,119	8.19	7.94		10.07	4.91		20.90	$673m	8.60%	0.48 -	0.24	
yahoo-finance	bgcp	3.15%	8.18	7.98	0.25	1,597,852	8.19	7.94	7.93	10.07	4.70		27.73	979.78m	8.60%	0.68	0.30	
ycharts-com	bgcp	+3.15%	8.18		+0.25					10.07	4.70		21.53	809.49m	8.24%		0.38	
zacks	bgcp	(3.15%)	8.18		0.25	vol.  1,597,852	8.19	7.94		10.07	4.70		12.59	949.84 m	8.57	0.68	.63	
advfn	wfm	1.26	65.71	65.2	0.82	1531686	67.42	65.2										
barchart	wfm	+1.26%	65.71	65.20	+0.82	1,440,518	67.42	65.20	64.89	67.42	33.86		37.38	$11.41 b	0.62%	$0.40	+1.73	
barrons	wfm	1.26%	65.71	65.20	+0.82	1.529m	67.42	65.20				171.71 million		$11.31 billion	0.61%	$0.1		
bloomberg	wfm	1.264%	65.710	65.200	0.820	1,531,686	67.420	65.200		67.42	34.04	175.713mil	37.335	11,546.080mil	0.452	0.100 regular cash	1.760	
boston-com	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,486	67.42	65.20	64.89	66.87	34.04	175,712,740						
bostonmerchant	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,486	67.42	65.20	64.89	66.87	34.04	175,712,740						
business-insider	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,486	67.42	65.20	64.89	66.87	34.04	175,712,740						
chron	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
cio-com	wfm	+1.26%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740	37.98	12b	0.6	0.4		
cnn-money	wfm	+1.23%	65.69	65.20	+0.80	1,497,044	67.42	65.20	64.89				38.0	$11.5b	0.61%			
easystockalterts	wfm	1.26%	65.71	65.20	+0.82	1530025	67.42	65.20	64.89	66.18	53.92		37.98				1.73	
eresearch-fidelity-com	wfm	1.26%	65.7100	65.2000	0.8200	1,531,553	67.4200	65.2000	64.8900	66.8700	34.0400	175,713,000	37.51	$11.40b	0.62%	$0.100000		
finance-abc7-com	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
finance-abc7chicago-com	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
financial-content	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
finapps-forbes-com	wfm	1.3%	$65.71	65.20	0.82	1,531,553	67.42	65.20	64.89	66.87	34.04	176 mil	38.0	12 bil	0.6	0.40	1.73	
finviz	wfm	1.26%	65.71			1,531,225			64.89	-1.42%	94.05%	175.71m	37.51	11.40b		0.40	1.73	
fool	wfm	+1.06%	$65.58	$65.20	0.69	1,418,130	$67.42	$65.20	$64.89	$66.87	$34.04		37.40	$11.52b	4.20%	0.40		
foxbusiness	wfm		$65.71		+0.82	1,540,553			$64.89									
google-finance	wfm	(1.26%)	65.71	65.20	+0.82	1.53m	67.42	65.20		67.42	34.04	173.56m	37.98	11.40b	0.61	0.10	1.73	
howthemarketworks	wfm	1.264%	65.71	65.2	0.82	1,530,353	67.42	65.2	64.89									
hpcwire	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,486	67.42	65.20	64.89	66.87	34.04	175,712,740						
insidestocks	wfm	+1.26%	65.71	65.20	+0.82	1407115	67.42	65.20					price earnings ratio: 37.98					
investopedia	wfm	+1.26 %	$65.71	65.20	+0.82				64.89									
marketintellisearch	wfm	-1.24 %	$23.90	$24.32	-0.30	1522.30k	$24.65	$23.76	$24.20						%			
marketwatch	wfm	+1.26%	$65.70	open: 65.20	+0.82	11,966	$67.42	$65.20	$64.89	$67.42	$34.04		38.55	$11.31b	0.61%	0.10	1.70	
minyanville	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
msn-money	wfm	+1.26%	65.71	65.20	+0.82	1.53 mil	67.42	65.20	64.89	66.87	34.04	175.71 mil	37.98	11.36 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	1.26%	$ 65.71	$ 65.20	0.82	1,531,553	$ 67.42	$ 65.20	$ 64.89	$ 66.87	$ 34.04	175,713,000	37.98	$ 11,546,101,230	0.62 %	$0.400000	$ 1.73	
optimum	wfm	+1.26%	65.71 ( 4:00 pm edt)	65.20	+0.82	1,528,625	67.42	65.20	64.89	66.18	53.92	175.71m	38.0	11.5b	0.61	0.40	1.73	
paidcontent	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
pc-quote	wfm	1.26%	65.71	65.2	0.82	1,540,332	67.42	65.2	64.89	66.87	34.04	173,520,271	37.50867	11,402,017,000		0.1		
personal-wealth-biz	wfm	+1.26%	65.71	65.37		1,540,553	67.42	65.20	64.89	66.87	34.04		37.36		0.46	0.30	1.737	
predictwallstreet	wfm	+0.36%	64.89		+0.23	1,843,579												
raymond-james	wfm	1.26	65.71	65.20	0.82	1,531,553	67.42	65.20	65.71	66.87	34.04		37.76				1.74	
renewable-energy-world	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
screamingmedia	wfm	+1.26%	$	open: 65.20	+0.82	12,294	$67.42	$65.20	$64.89	$67.42	$34.04		38.55	$11.31b	0.61%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	+1.26%	last trade: 65.71		change: 0.820								p/e ratio: 37.36					
smartmoney	wfm	(1.26%)	65.71	$65.20	0.82	1,531,553	$67.42	$65.20	$64.89	$66.87	$34.04			11,402,000	0.62%	$0.10		
stocknod	wfm	+1.264%	65.71 usd	65.20	+0.8200	1,530,353	67.42	65.20	64.89	66.87	34.04	175,712,740						
stockpickr	wfm	1.26%	$65.71 0.82 | 1.26%	65.20	0.82	1.53m	67.42	65.20	64.89	66.87	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	1.23%	65.69		+0.80													
streetinsider-com	wfm	1.26%	65.71	$65.20	+0.82	1,530,025	$67.42	$65.20	$64.89	$66.18	$53.92		37.98				$1.73	
thecramerreport	wfm		64.89	64.73	+0.23	1831473	66.18	64.66										
thestree	wfm	1.26%	$65.71	65.2	0.82	1531225	67.42	65.2	64.89	-66.87	34.04	1.7571274e8		1.1361585768e10				
tickerspy	wfm	1.26%	$65.71	65.20	+0.82	1,531,225	67.42	65.20	64.89	66.87	34.04		37.5	11.4b	0.62%	$0.10		
tmx-quotemedia	wfm	1.26%	65.710	65.200	0.820	1,540,553	67.420	65.200	64.890	66.870	34.040	175,712,740	37.50	11,546,084,145	0.616	0.100 usd	1.73	
updown	wfm	1.26%	$65.71	$65.20	$0.82	1,528,525	$67.42	$65.20	$64.89	$66.87	$34.04	175.71b	37.04	$11.40b				
wallstreetsurvivor	wfm	1.26%	65.71	65.20	0.82	1,530,353	67.42	65.20		66.87	34.04		37.50	$11b	0.60%		1.43	
yahoo-finance	wfm	1.26%	65.71	65.37	0.82	1,531,553	67.42	65.20	64.89	67.42	34.04		37.83	11.55b	0.60%	0.40	1.74	
ycharts-com	wfm	+1.23%	65.69		+0.80					66.87	34.04		37.75	11.40b	0.69%		1.74	
zacks	wfm	(1.26%)	65.71		0.82	vol.  1,520,668	67.42	65.20		67.42	34.04		37.51	11.40 b	0.62	0.40	1.73	
advfn	weys	0.99	25.4	25.23	0.25	9601	25.49	25.2										
barchart	weys	+0.99%	25.40	25.23	+0.25	10,180	25.49	25.20	25.15	26.44	21.80		21.50	$288.54 m	2.57%	$0.64	+1.16	
barrons	weys	0.99%	25.40	25.23	+0.25	8,422	25.49	25.20				11.49 million		$347.34 million	2.52%	$0.16		
bloomberg	weys	0.994%	25.400	25.230	0.250	9,601	25.490	25.200		26.80	22.25	11.354mil	21.897	288.380mil	2.520	0.160 regular cash	1.160	
boston-com	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
bostonmerchant	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
business-insider	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
chron	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
cio-com	weys	+0.99%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547	21.90	288m	2.6	0.64		
cnn-money	weys	+1.19%today&rsquo;s change	25.45data as of 3:59pm et	25.23	+0.30	7,143	25.49	25.20	25.15				21.9	$289.0m	2.51%			
easystockalterts	weys	0.99%	25.40	25.23	+0.25	9601	25.49	25.20	25.15	26.80	22.25		21.90				1.16	
eresearch-fidelity-com	weys	0.99%	25.4000	25.2300	0.2500	9,601	25.4900	25.2000	25.1500	26.7965	22.2500	11,354,000	21.68	$285.55m	2.54%	$0.160000		
finance-abc7-com	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
financial-content	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
finapps-forbes-com	weys	1.0%	$25.40	25.23	0.25	9,601	25.49	25.20	25.15	26.79	22.25	11 mil		288 mil	2.5	0.64		
finviz	weys	0.99%	25.40			8,422			25.15	-3.93%	16.49%	11.35m	21.87	285.45m		0.64	1.15	
fool	weys	+0.99%	$25.40	$25.23	0.25	8,422	$25.49	$25.20	$25.15	$26.80	$22.25		21.50	$288.38m	2.70%	0.64		
foxbusiness	weys		$25.40		+0.25	9,601			$25.15									
google-finance	weys	(0.99%)	25.40	25.23	+0.25	9,601.00	25.49	25.20		26.80	22.25	11.35m	22.07	288.38m	2.52	0.16	1.15	
howthemarketworks	weys	0.994%	25.4	25.23	0.25	9,601	25.49	25.2	25.15									
hpcwire	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
insidestocks	weys	+0.99%	25.40	25.23	+0.25	9601	25.49	25.20										
investopedia	weys	+0.99 %	$25.40	25.23	+0.25				25.15									
investorguide	weys	+0.99%	25.40	25.27	+0.25		25.49	25.20		26.80	22.25		21.87	288.4m			1.15	
marketintellisearch	weys	0.99 %	$25.40	$25.27	0.25	6.20k	$25.49	$25.20	$25.15			11.35m	21.87	0.29b	2.54 %		1.15	
marketwatch	weys	+0.99%	$25.40	open: 25.23	+0.25	1,179	$25.49	$25.20	$25.15	$26.80	$22.25		21.90	$347.34m	2.52%	0.16	1.16	
minyanville	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
msn-money	weys	+0.99%	25.40	25.23	+0.25	9,601	25.49	25.20	25.15	26.80	22.25	11.35 mil	22.09	283.16 mil	2.57%	0.64	1.15	
nasdaq-com	weys	0.99%	$ 25.40	$ 25.27	0.25	9,601	$ 25.49	$ 25.20	$ 25.15	$ 26.7965	$ 22.25	11,354,000	21.9	$ 288,391,600	2.54 %	$0.640000	$ 1.16	
optimum	weys	+0.99%	25.40 ( 4:00 pm edt)	25.23	+0.25	8,422	25.49	25.20	25.15	26.80	22.25	11.35m	21.9	288.4m	2.52	0.64	1.16	
paidcontent	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
pc-quote	weys	0.99%	25.4	25.23	0.25	9,601	25.49	25.2	25.15	26.80	22.25	11,242,248	21.86957	285,553,000		0.16		
personal-wealth-biz	weys	+0.99%	25.40	25.27		9,601	25.49	25.20	25.15	26.80	22.25		21.87		2.54	0.64	1.15	
predictwallstreet	weys	+0.99%	25.40		+0.25	9,601												
raymond-james	weys	0.99	25.40	25.23	0.25	9,601	25.49	25.20	25.40	26.80	22.25		21.71				1.17	
renewable-energy-world	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
screamingmedia	weys	+0.99%	$	open: 25.23	+0.25	1,179	$25.49	$25.20	$25.15	$26.80	$22.25		21.90	$347.34m	2.52%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	+0.99%	last trade: 25.40		change: 0.250								p/e ratio: 21.87					
smartmoney	weys	(0.99%)	25.40	$25.23	0.25	9,601	$25.49	$25.20	$25.15	$26.80	$22.25			285,500	2.54%	$0.16		
stocknod	weys	+0.9940%	25.40 usd	25.23	+0.2500	9,601	25.49	25.20	25.15	26.80	22.25	11,353,547						
stockpickr	weys	0.99%	$25.40 0.25 | 0.99%	25.23	0.25	8.42k	25.49	25.20	25.15	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	0.72%	25.33		+0.18													
streetinsider-com	weys	0.99%	25.40	$25.23	+0.25	8,422	$25.49	$25.20	$25.15	$26.80	$22.25		21.90				$1.16	
thecramerreport	weys		25.15	24.96	+0.21	8262	25.39	24.88										
thestree	weys	0.99%	$25.4	25.23	0.25	8422	25.49	25.2	25.15	-26.8	22.25	1.1353547e7		2.83157462e8				
tickerspy	weys	0.99%	$25.40	25.23	+0.25	8,422	25.49	25.20	25.15	26.80	22.25		21.9	285.5m	2.54%	$0.16		
tmx-quotemedia	weys	0.99%	25.400	25.230	0.250	9,601	25.490	25.200	25.150	26.797	22.250	11,353,547	21.70	288,380,094	2.545	0.160 usd	1.16	
updown	weys	0.99%	$25.40	$25.23	$0.25	8,422	$25.49	$25.20	$25.15	$26.80	$22.25	11.35b	21.56	$286m				
wallstreetsurvivor	weys	0.99%	25.40	25.23	0.25	9,601	25.49	25.20		26.80	22.25		21.70	$286m	2.50%	0.63 -	1.19	
yahoo-finance	weys	0.99%	25.40	25.27	0.25	9,601	25.49	25.20	25.15	26.80	22.25		22.09	288.37m	2.60%	0.64	1.15	
ycharts-com	weys	+0.72%	25.33		+0.18					26.80	22.25		22.03	287.75m	2.78%		1.15	
zacks	weys	(0.99%)	25.40		0.25	vol.  9,601	25.49	25.20		26.80	22.25		21.68	285.55 m	2.54	0.64	1.16	
advfn	dw	-0.62	23.95	24.35	-0.15	139780	24.7	23.81										
barchart	dw	-0.62%	23.95	24.33	-0.15	139,780	24.70	23.81	24.10	26.78	17.26		18.63	$528.58 m			+1.35	
barrons	dw	0.62%	23.95	24.35	-0.15	136,519	24.70	23.81				22.27 million		$554.37 million		$1.5		
bloomberg	dw	-0.622%	23.950	24.350	-0.150	139,780	24.700	23.810		26.78	17.26	22.069mil	18.144	528.558mil	6.266	1.500 special cash	1.320	
boston-com	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
bostonmerchant	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
business-insider	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
chron	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
cio-com	dw	-0.62%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226	17.74	529m				
cnn-money	dw	-0.62%	23.95	24.33	-0.15	139,780	24.70	23.81	24.10				17.7	$528.6m				
easystockalterts	dw	-0.62%	23.95	24.35	-0.15	139780	24.70	23.81	24.10	26.78	18.44		17.74				1.35	
eresearch-fidelity-com	dw	-0.62%	23.9500	24.3500	-0.1500	139,780	24.7000	23.8100	24.1000	26.7800	18.4400	22,069,000	17.85	$531.86m				
finance-abc7-com	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
finance-abc7chicago-com	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
financial-content	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
finapps-forbes-com	dw	-0.6%	$23.95	24.35	-0.15	139,780	24.70	23.81	24.10	26.78	18.44	22 mil	17.7	529 mil	0.0	0.00	1.35	
finviz	dw	-0.62%	23.95			139,780			24.10	-10.57%	29.88%	22.07m	17.74	528.58m			1.35	
fool	dw	-0.62%	$23.95	$24.35	-0.15	139,780	$24.70	$23.81	$24.10	$26.78	$18.44		18.20	$528.56m				
foxbusiness	dw		$23.95		-0.15	139,780			$24.10									
google-finance	dw	(-0.62%)	23.95	24.35	-0.15	139,780.00	24.70	23.81		26.78	18.44	22.07m	17.71	528.56m	null	null	1.35	
howthemarketworks	dw	-0.622%	23.95	24.35	-0.15	136,519	24.7	23.81	24.1									
hpcwire	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
insidestocks	dw	-0.62%	23.95	24.33	-0.15	139700	24.70	23.81					price earnings ratio: 17.74					
investopedia	dw	-0.62 %	$23.95	24.35	-0.15				24.10									
investorguide	dw	-0.62%	23.95	24.35	-0.15		24.70	23.81		26.51	17.89		17.85	528.6m			1.35	
marketintellisearch	dw	-0.62 %	$23.95	$24.35	-0.15	135.50k	$24.70	$23.81	$24.10			22.07m	17.85	0.53b	0.0 %		1.35	
marketwatch	dw	-0.62%	$23.95	open: 24.35	-0.15	3,261	$24.70	$23.81	$24.10	$26.78	$18.44		17.81	$554.37m		1.50	1.34	
minyanville	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
msn-money	dw	-0.62%	23.95	24.35	-0.15	139,780	24.70	23.81	24.10	26.78	18.44	22.07 mil	17.74	542.68 mil			1.35	
nasdaq-com	dw	0.62%	$ 23.95		0.15	139,780	$ 24.70	$ 23.81	$ 24.10	$ 26.78	$ 18.44	22,069,000	17.74	$ 528,552,550			$ 1.35	
optimum	dw	-0.62%	23.95 ( 4:15 pm edt)	24.35	-0.15	139,780	24.70	23.81	24.10	26.78	18.44	22.07m	17.7	528.6m			1.35	
paidcontent	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
pc-quote	dw	-0.62%	23.95	24.35	-0.15	139,780	24.7	23.81	24.1	26.78	18.44	22,207,219	17.85185	531,863,000		1.5		
personal-wealth-biz	dw	-0.62%	23.95	24.35	-0.15	139,780	24.70	23.81	24.10	26.51	17.89		17.85			0.00	1.35	
predictwallstreet	dw	-0.62%	23.95		-0.15	139,780												
raymond-james	dw	-0.62	23.95	24.35	-0.15	139,780	24.70	23.81	23.95	26.78	18.44		17.74				1.35	
renewable-energy-world	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
screamingmedia	dw	-0.62%	$	open: 24.35	-0.15	3,261	$24.70	$23.81	$24.10	$26.78	$18.44		17.81	$554.37m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-0.62%	last trade: 23.95		change: -0.150								p/e ratio: 17.85					
smartmoney	dw	(-0.62%)	23.95	$24.35	-0.15	139,780	$24.70	$23.81	$24.10	$26.78	$18.44			531,900	0.00%	$1.50		
stocknod	dw	-0.6224%	23.95 usd	24.35	-0.1500	139,780	24.70	23.81	24.10	26.51	18.44	22,069,226						
stockpickr	dw	-0.62%	$23.95 -0.15 | -0.62%	24.35	-0.15	139.78k	24.70	23.81	24.10	26.78	18.44							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	-0.66%	23.94		-0.16													
streetinsider-com	dw	0.62%	23.95	$24.35	-0.15	139,780	$24.70	$23.81	$24.10	$26.78	$18.44		17.74				$1.35	
thecramerreport	dw		24.10	24.48	-0.49	101027	24.85	24.07										
thestree	dw	-0.62%	$23.95	24.35	-0.15	139780	24.7	23.81	24.1	-26.78	18.44	2.2069226e7		5.42682267e8				
tickerspy	dw	-0.62%	$23.95	24.35	-0.15	139,780	24.70	23.81	24.10	26.78	18.44		17.9	531.8m	0.00%	$1.50		
tmx-quotemedia	dw	-0.62%	23.950	24.350	-0.150	139,780	24.700	23.810	24.100	26.780	18.440	22,069,226	17.90	528,557,963			1.35	
updown	dw	-0.62%	$23.95	$24.35	-$0.15	136,519	$24.70	$23.81	$24.10	$26.78	$18.44	22.06b	17.74	$532m				
wallstreetsurvivor	dw	-0.62%	23.95	24.35	-0.15	136,519	24.70	23.81		26.78	18.62		17.90	$532m		1.50 -	1.26	
yahoo-finance	dw	0.62%	23.95	24.35	0.15	139,780	24.70	23.81	24.10	26.78	18.44		17.74	528.55m			1.35	
ycharts-com	dw	-0.66%	23.94		-0.16					26.78	18.44		17.73	528.36m	0.00%		1.35	
zacks	dw	(-0.62%)	23.95		-0.15	vol.  139,780	24.70	23.81		26.78	18.44		18.26	531.86 m	0.00	0.00	1.32	
advfn	dy	1.73	17.07	16.88	0.29	193947	17.59	16.88										
barchart	dy	+1.73%	17.07	16.88	+0.29	193,947	17.59	16.88	16.78	18.23	7.30		45.78	$601.03 m			+0.20	
barrons	dy	1.73%	17.07	16.88	+0.29	193,947	17.59	16.88				39.00 million		$600.91 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	1.728%	17.070	16.880	0.290	193,947	17.590	16.880		18.23	7.30	34.046mil	51.727	581.162mil			0.330	
boston-com	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
bostonmerchant	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
business-insider	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
chron	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
cio-com	dy	+1.73%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788	85.35	581m				
cnn-money	dy	+1.73%today&rsquo;s change	17.07data as of 4:05pm et	16.88	+0.29	193,947	17.59	16.88	16.78				85.4	$581.2m				
easystockalterts	dy	1.72%	17.07	16.88	+0.29	193947	17.59	16.88	16.78	18.23	7.30		85.35				0.20	
eresearch-fidelity-com	dy	1.73%	17.0700	16.8800	0.2900	193,947	17.5900	16.8800	16.7800	18.2300	7.3000	34,046,000	83.90	$571.29m				
finance-abc7-com	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
financial-content	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
finapps-forbes-com	dy	1.7%	$17.07	16.88	0.29	193,947	17.59	16.88	16.78	18.23	7.30	34 mil	85.3	581 mil	0.0	0.00	0.20	
finviz	dy	1.73%	17.07			193,947			16.78	-6.36%	133.84%	34.05m	83.90	571.36m			0.20	
fool	dy	+1.73%	$17.07	$16.88	0.29	193,947	$17.59	$16.88	$16.78	$18.23	$7.30		88.30	$581.16m				
foxbusiness	dy		$17.07		+0.29	199,938			$16.78									
google-finance	dy	(1.73%)	17.07	16.88	+0.29	193,947.00	17.59	16.88		18.23	7.30	34.05m	86.64	581.16m			0.20	
howthemarketworks	dy	1.728%	17.07	16.88	0.29	193,947	17.59	16.88	16.78									
hpcwire	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
insidestocks	dy	+1.73%	17.07	16.88	+0.29	193947	17.59	16.88					price earnings ratio: 46.14					
investopedia	dy	+1.73 %	$17.07	16.88	+0.29				16.78									
investorguide	dy	+1.73%	17.07	16.88	+0.29		17.59	16.88		18.23	7.30		77.69	581.1m			0.216	
marketintellisearch	dy	1.73 %	$17.07	$16.88	0.29	184.10k	$17.59	$16.88	$16.78			34.05m	83.90	0.57b	0.0 %		0.20	
marketwatch	dy	+1.73%	$17.07	open: 16.88	+0.29	6,091	$17.59	$16.88	$16.78	$18.23	$7.30		77.45	$600.91m			0.22	
minyanville	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
msn-money	dy	+1.73%	17.07	16.88	+0.29	193,947	17.59	16.88	16.78	18.23	7.30	34.05 mil	81.29	576.74 mil			0.20	
nasdaq-com	dy	1.73%	$ 17.07		0.29	193,947	$ 17.59	$ 16.88	$ 16.78	$ 18.23	$ 7.30	34,046,000	85.35	$ 581,165,220			$ 0.20	
optimum	dy	+1.73%	17.07 ( 4:05 pm edt)	16.88	+0.29	193,947	17.59	16.88	16.78	18.23	7.30	34.05m	85.3	581.2m			0.20	
paidcontent	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
pc-quote	dy	1.73%	17.07	16.88	0.29	199,938	17.59	16.88	16.78	18.23	7.30	33,467,598	79.90476	571,292,000				
personal-wealth-biz	dy	+1.73%	17.07	16.88		199,938	17.59	16.88	16.78	18.23	7.30		77.69			0.00	0.216	
predictwallstreet	dy	+1.73%	17.07		+0.29	193,947												
raymond-james	dy	1.73	17.07	16.88	0.29	193,947	17.59	16.88	17.07	18.23	7.30		81.29				0.21	
renewable-energy-world	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
screamingmedia	dy	+1.73%	$	open: 16.88	+0.29	193,947	$17.59	$16.88	$16.78	$18.23	$7.30		77.45	$600.91m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+1.73%	last trade: 17.07		change: 0.290								p/e ratio: 77.69					
smartmoney	dy	(1.73%)	17.07	$16.88	0.29	193,947	$17.59	$16.88	$16.78	$18.23	$7.30			571,300	0.00%	$0.00		
stocknod	dy	+1.728%	17.07 usd	16.88	+0.2900	193,947	17.59	16.88	16.78	18.23	7.300	34,045,788						
stockpickr	dy	1.73%	$17.07 0.29 | 1.73%	16.88	0.29	193.95k	17.59	16.88	16.78	18.23	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	1.49%	17.03		+0.25													
streetinsider-com	dy	1.73%	17.07	$16.88	+0.29	193,947	$17.59	$16.88	$16.78	$18.23	$7.30		85.35				$0.20	
thecramerreport	dy		16.78	16.85	-0.16	171253	17.10	16.72										
thestree	dy	1.73%	$17.07	16.88	0.29	193947	17.59	16.88	16.78	-18.23	7.3	3.4045788e7		5.76735649e8				
tickerspy	dy	1.73%	$17.07	16.88	+0.29	193,947	17.59	16.88	16.78	18.23	7.30		79.9	571.2m	0.00%	$0.00		
tmx-quotemedia	dy	1.73%	17.070	16.880	0.290	199,938	17.590	16.880	16.780	18.230	7.300	34,045,788	83.90	581,161,601			0.20	
updown	dy	1.73%	$17.07	$16.88	$0.29	193,947	$17.59	$16.88	$16.78	$18.23	$7.30	34.04b	78.69	$571m				
wallstreetsurvivor	dy	1.73%	17.07	16.88	0.29	193,947	17.59	16.88										
yahoo-finance	dy	1.73%	17.07	16.88	0.29	193,947	17.59	16.88	16.78	18.23	7.30		79.03	581.15m			0.22	
ycharts-com	dy	+1.49%	17.03		+0.25					18.23	7.30		85.15	599.63m	0.00%		0.20	
zacks	dy	(1.73%)	17.07		0.29	vol.  193,947	17.59	16.88		18.23	7.30		45.35	571.29 m	0.00	0.00	.37	
advfn	layn	0.10	30.2	30.2	0.03	114586	30.68	29.88										
barchart	layn	+0.10%	30.20	30.36	+0.03	114,586	30.68	29.88	30.17	38.00	23.50		17.80	$591.01 m			+1.86	
barrons	layn	0.10%	30.20	30.20	+0.03	114,586	30.68	29.88				19.58 million		$628.71 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	0.099%	30.200	30.200	0.030	114,586	30.680	29.880		38.00	23.50	19.635mil	18.415	592.967mil			1.640	
boston-com	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
bostonmerchant	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
business-insider	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
chron	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
cio-com	layn	+0.10%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657	16.32	593m				
cnn-money	layn	+0.10%today&rsquo;s change	30.20data as of 4:00pm et	30.20	+0.03	111,355	30.68	29.88	30.17				16.3	$593.0m				
easystockalterts	layn	0.10%	30.20	30.20	+0.03	114586	30.68	29.88	30.17	38.00	23.35		16.32				1.85	
eresearch-fidelity-com	layn	0.10%	30.2000	30.2000	0.0300	114,586	30.6800	29.8800	30.1700	38.0000	23.5000	19,635,000	16.22	$592.39m				
finance-abc7-com	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
finance-abc7chicago-com	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
financial-content	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
finapps-forbes-com	layn	0.1%	$30.20	30.20	0.03	114,586	30.68	29.88	30.17	38.00	23.50	20 mil	16.2	593 mil	0.0	0.00	1.86	
finviz	layn	0.10%	30.20			114,586			30.17	-20.53%	28.51%	19.63m	16.22	592.24m			1.86	
fool	layn	+0.10%	$30.20	$30.20	0.03	114,586	$30.68	$29.88	$30.17	$38.00	$23.50		16.60	$592.97m				
foxbusiness	layn		$30.20		+0.03	114,586			$30.17									
google-finance	layn	(0.10%)	30.20	30.20	+0.03	114,586.00	30.68	29.88		38.00	23.50	19.63m	16.24	592.97m			1.86	
howthemarketworks	layn	0.099%	30.2	30.2	0.03	110,856	30.68	29.88	30.17									
hpcwire	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
insidestocks	layn	+0.10%	30.20	30.36	+0.03	114586	30.68	29.88					price earnings ratio: 16.24					
investopedia	layn	+0.10 %	$30.20	30.20	+0.03				30.17									
investorguide	layn	+0.10%	30.20	30.28	+0.03		30.68	29.88		38.00	23.50		16.30	592.9m			1.851	
marketintellisearch	layn	0.1 %	$30.20	$30.28	0.03	110.00k	$30.68	$29.88	$30.17			19.63m	16.22	0.59b	0.0 %		1.86	
marketwatch	layn	+0.10%	$30.20	open: 30.20	+0.03	3,231	$30.68	$29.88	$30.17	$38.00	$23.50		16.29	$628.71m			1.85	
minyanville	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
msn-money	layn	+0.10%	30.20	30.20	+0.03	114,586	30.68	29.88	30.17	38.00	23.50	19.63 mil	16.32	601.21 mil			1.86	
nasdaq-com	layn	0.1%	$ 30.20	$ 30.20	0.03	114,586	$ 30.68	$ 29.88	$ 30.17	$ 38	$ 23.50	19,569,000	16.24	$ 590,983,800			$ 1.86	
optimum	layn	+0.10%	30.20 ( 4:30 pm edt)	30.20	+0.03	114,586	30.68	29.88	30.17	38.00	23.35	19.63m	16.3	593.0m			1.85	
paidcontent	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
pc-quote	layn	0.10%	30.2	30.2	0.03	114,586	30.68	29.88	30.17	38.00	23.50	19,615,497	16.30811	592,388,000				
personal-wealth-biz	layn	+0.10%	30.20	30.28		114,586	30.68	29.88	30.17	38.00	23.50		16.30			0.00	1.851	
predictwallstreet	layn	+0.10%	30.20		+0.03	114,586												
raymond-james	layn	0.10	30.20	30.20	0.03	114,586	30.68	29.88	30.20	38.00	23.50		16.15				1.87	
renewable-energy-world	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
screamingmedia	layn	+0.10%	$	open: 30.20	+0.03	3,231	$30.68	$29.88	$30.17	$38.00	$23.50		16.29	$628.71m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	+0.10%	last trade: 30.20		change: 0.030								p/e ratio: 16.3					
smartmoney	layn	(0.10%)	30.20	$30.20	0.03	114,586	$30.68	$29.88	$30.17	$38.00	$23.50			592,400	0.00%	$0.00		
stocknod	layn	+0.0994%	30.20 usd	30.20	+0.0300	114,586	30.68	29.88	30.17	38.00	23.35	19,634,657						
stockpickr	layn	0.10%	$30.20 0.03 | 0.10%	30.20	0.03	114.59k	30.68	29.88	30.17	38.00	23.50							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	0.00%	30.17		0.00													
streetinsider-com	layn	0.10%	30.20	$30.20	+0.03	114,586	$30.68	$29.88	$30.17	$38.00	$23.35		16.32				$1.85	
thecramerreport	layn		30.17	30.30	-0.45	93355	30.52	30.02										
thestree	layn	0.1%	$30.2	30.2	0.03	114586	30.68	29.88	30.17	-38.0	23.5	1.9634657e7		6.01213197e8				
tickerspy	layn	0.10%	$30.20	30.20	+0.03	114,586	30.68	29.88	30.17	38.00	23.50		16.3	590.3m	0.00%	$0.00		
tmx-quotemedia	layn	0.10%	30.200	30.200	0.030	114,586	30.680	29.880	30.170	38.000	23.500	19,634,657	16.30	592,966,641			1.85	
updown	layn	0.10%	$30.20	$30.20	$0.03	111,355	$30.68	$29.88	$30.17	$38.00	$23.50	19.56b	16.05	$592m				
wallstreetsurvivor	layn	0.10%	30.20	30.20	0.03	110,856	30.68	29.88		38.00	23.50		16.30	$592m			1.53	
yahoo-finance	layn	0.10%	30.20	30.28	0.03	114,586	30.68	29.88	30.17	38.00	23.50		16.32	592.95m			1.85	
ycharts-com	layn	+0.00%	30.17		+0.00					38.00	23.35		16.31	590.43m	0.00%		1.85	
zacks	layn	(0.10%)	30.20		0.03	vol.  114,586	30.68	29.88		38.00	23.35		17.54	592.39 m	0.00	0.00	1.72	
advfn	erts	-1.08	23.91	23.3501	-0.26	13932579	24.49	23.33										
barchart	erts	-1.08%	23.91	23.35	-0.26	13,489,571	24.49	23.33	24.17	25.05	14.60		143.47	$7.99 b			-0.84	
barrons	erts	1.08%	23.91	23.35	-0.26	13.930m	24.49	23.33				330.00 million		$8.46 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	-1.076%	23.910	23.350	-0.260	13,932,579	24.490	23.330		25.05	14.60	332.448mil		7,948.827mil			-0.550	
boston-com	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
bostonmerchant	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
business-insider	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
chron	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
cio-com	erts	-1.08%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368		8b				
cnn-money	erts	-1.08%	23.91	23.35	-0.26	13,905,954	24.49	23.33	24.17				nm	$8.0b				
easystockalterts	erts	-1.11%	23.91	23.35	-0.26	13929713	24.49	23.33	24.17	25.05	14.60						-0.84	
eresearch-fidelity-com	erts	-1.08%	23.9100	23.3501	-0.2600	13,932,579	24.4900	23.3300	24.1700	25.0500	14.6000	331,346,000	nm	$8.01b				
finance-abc7-com	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
finance-abc7chicago-com	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
financial-content	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
finapps-forbes-com	erts	-1.1%	$23.91	23.35	-0.26	13,932,579	24.49	23.33	24.17	25.05	14.60	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	-1.08%	23.91			13,931,553			24.17	-4.55%	63.77%	331.35m		8.01b			-0.84	
fool	erts	-1.18%	$23.89	$23.35	-0.28	12,922,047	$24.49	$23.33	$24.17	$25.05	$14.60		0.00	$7.94b				
foxbusiness	erts		$23.91		-0.26	13,935,899			$24.17									
google-finance	erts	(-1.08%)	23.91	23.35	-0.26	13.93m	24.49	23.33		25.05	14.60	332.45m		7.95b			-0.84	
howthemarketworks	erts	-1.076%	23.91	23.3501	-0.26	13,929,713	24.49	23.33	24.17									
hpcwire	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
insidestocks	erts	-1.08%	23.91	23.35	-0.26	13310391	24.49	23.33					price earnings ratio: 34.16					
investopedia	erts	-1.20 %	$23.88	23.35	-0.29				24.17									
investorguide	erts	-1.08%	23.91	23.37	-0.26		24.49	23.33		24.05	14.06			7.949b			-0.836	
marketintellisearch	erts	-1.08 %	$23.91	$23.40	-0.26	13809.50k	$24.49	$23.33	$24.17			331.35m	0.00	8.01b	0.0 %		-0.84	
marketwatch	erts	-1.08%	$23.91	open: 23.35	-0.26	11,947	$24.49	$23.33	$24.17	$25.05	$14.60			$8.46b				
minyanville	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
msn-money	erts	-1.08%	23.91	23.35	-0.26	13.93 mil	24.49	23.33	24.17	25.05	14.60	331.35 mil	-28.46	8.08 bil			-0.84	
nasdaq-com	erts	1.08%	$ 23.91	$ 23.40	0.26	13,932,579	$ 24.49	$ 23.33	$ 24.17	$ 25.05	$ 14.60	332,448,000		$ 7,948,831,680			$ -0.84	
optimum	erts	-1.12%	23.90 ( 4:00 pm edt)	23.35	-0.27	13,747,045	24.49	23.33	24.17	25.05	14.60	333.23m		8.0b			-0.84	
paidcontent	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
pc-quote	erts	-1.08%	23.91	23.3501	-0.26	13,937,149	24.49	23.33	24.17	25.05	14.60	334,949,101	-28.77381	8,008,633,000				
personal-wealth-biz	erts	-1.08%	23.91	23.37	-0.26	13,934,873	24.49	23.33	24.17	24.05	14.06					0.00	-0.836	
predictwallstreet	erts	-1.08%	23.91		-0.26	13,932,579												
raymond-james	erts	-1.08	23.91	23.35	-0.26	13,932,579	24.49	23.33	23.91	25.05	14.60						-0.84	
renewable-energy-world	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
screamingmedia	erts	-1.08%	$	open: 23.35	-0.26	12,047	$24.49	$23.33	$24.17	$25.05	$14.60			$8.46b				
scroli	erts	-1.08%	erts 23.91	23.35	-0.26	12,664,569	24.49	23.33	24.17	25.05	14.60		0.00				-0.84	
simple-stock-quotes	erts	-1.08%	last trade: 23.91		change: -0.260													
smartmoney	erts	(-1.08%)	23.91	$23.35	-0.26	13,932,579	$24.49	$23.33	$24.17	$25.05	$14.60			8,054,100	0.00%	$0.00		
stocknod	erts	-1.076%	23.91 usd	23.35	-0.2600	13,929,713	24.49	23.33	24.17	25.05	14.60	333,227,368						
stockpickr	erts	-1.08%	$23.91 -0.26 | -1.08%	23.35	-0.26	13.93m	24.49	23.33	24.17	25.05	14.60							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	-1.12%	23.90		-0.27													
streetinsider-com	erts	1.08%	23.91	$23.35	-0.26	13,929,713	$24.49	$23.33	$24.17	$25.05	$14.60						$-0.84	
thecramerreport	erts		24.17	24.40	-0.22	4995754	24.54	24.13										
thestree	erts	-1.08%	$23.91	23.35	-0.26	13929852	24.49	23.33	24.17	-25.05	14.6	3.32447808e8		8.127415506e9				
tickerspy	erts	-1.08%	$23.91	23.35	-0.26	13,932,579	24.49	23.33	24.17	25.05	14.60		-28.8	8.0b	0.00%	$0.00		
tmx-quotemedia	erts	-1.08%	23.910	23.350	-0.260	13,935,899	24.490	23.330	24.170	25.050	14.600	332,447,808		7,948,827,089			-0.84	
updown	erts	-1.08%	$23.91	$23.40	-$0.26	13,927,852	$24.49	$23.33	$24.17	$25.05	$14.60	332.44b		$8.03b				
wallstreetsurvivor	erts	-1.08%	23.91	23.35	-0.26	13,929,713	24.49	23.33		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	1.08%	23.91	23.37	0.26	13,931,553	24.49	23.33	24.17	25.05	14.60			7.95b			-0.84	
ycharts-com	erts	-1.12%	23.90		-0.27					25.04	14.60			7.99b	0.00%		-0.84	
zacks	erts	(-1.08%)	23.91		-0.26	vol.  13,905,954	24.49	23.33		25.05	14.60		142.18	8.01 b	0.00	0.00	.17	
advfn	aig	0.42	28.84	28.92	0.12	4412662	29.25	28.73										
barchart	aig	+0.42%	28.84	28.92	+0.12	4,412,662	29.25	28.73	28.72	61.71	26.60		0.00	$51.82 b			-5.33	
barrons	aig	0.42%	28.84	28.92	+0.12	4.374m	29.25	28.73				136.65 million		$56.79 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	0.418%	28.840	28.920	0.120	4,412,662	29.250	28.730		52.67	27.10	1,896.748mil		54,702.200mil			-12.820	
boston-com	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
bostonmerchant	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
business-insider	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
chron	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
cio-com	aig	+0.42%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575	3.248	52b				
cnn-money	aig	+0.42%	28.84	28.92	+0.12	4,380,172	29.25	28.73	28.72				3.2	$51.8b				
easystockalterts	aig	0.41%	28.84	28.92	+0.12	4412662	29.25	28.73	28.72	62.87	27.10		3.25				8.88	
eresearch-fidelity-com	aig	0.42%	28.8400	28.9200	0.1200	4,412,662	29.2500	28.7300	28.7200	62.8700	27.1000	1,896,748,000	2.63	$54.47b				
finance-abc7-com	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
financial-content	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	0.4%	$28.84	28.92	0.12	4,412,662	29.25	28.73	28.72	52.67	27.10	1.9 bil		55 bil	0.0	0.00		
finviz	aig	0.42%	28.84			4,380,172			28.72	-45.25%	6.42%	1.90b	2.73	54.70b			10.55	
fool	aig	+0.42%	$28.84	$28.92	0.12	4,380,172	$29.25	$28.73	$28.72	$62.87	$27.10		0.00	$51.82b	0.80%	4.36		
foxbusiness	aig		$28.84		+0.12	4,413,562			$28.72									
google-finance	aig	(0.42%)	28.84	28.92	+0.12	4.41m	29.25	28.73		62.87	27.10	1.80b	2.73	51.82b			10.55	
howthemarketworks	aig	0.418%	28.84	28.92	0.12	4,374,472	29.25	28.73	28.72									
hpcwire	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
insidestocks	aig	+2.30%	28.84	28.92	+0.65	4413500	29.25	28.73					price earnings ratio: 2.02					
investopedia	aig	+0.42 %	$28.84	28.92	+0.12				28.72									
investorguide	aig	+0.42%	28.84	28.92	+0.12		29.25	28.73		62.87	27.50		9.46	51.818b			3.035	
marketintellisearch	aig	0.42 %	$28.84	$28.92	0.12	4340.90k	$29.25	$28.73	$28.72			1896.75m	2.72	54.47b	0.0 %		10.55	
marketwatch	aig	+0.42%	$28.84	open: 28.92	+0.12	13,670	$29.25	$28.73	$28.72	$52.67	$27.10		7.67	$56.79b			3.76	
minyanville	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
msn-money	aig	+0.42%	28.84	28.92	+0.12	4.41 mil	29.25	28.73	28.72	62.87	27.10	1.90 bil	2.58	54.87 bil			-5.36	
nasdaq-com	aig	0.42%	$ 28.84		0.12	4,412,662	$ 29.25	$ 28.73	$ 28.72	$ 62.87	$ 27.10	1,796,748,000		$ 51,818,212,320			$ -5.33	
optimum	aig	+0.42%	28.84 ( 4:15 pm edt)	28.92	+0.12	4,412,662	29.25	28.73	28.72	62.87	27.10	1.80b	3.2	51.8b	2.15	0.62	8.88	
paidcontent	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
pc-quote	aig	0.42%	28.84	28.92	0.12	4,412,662	29.25	28.73	28.72	62.87	27.10	1,888,855,756	2.56887	54,474,600,000		4.4		
personal-wealth-biz	aig	+0.42%	28.84	28.92		4,413,562	29.25	28.73	28.72	62.87	27.50		9.46		28.80	8.27	3.035	
predictwallstreet	aig	+0.42%	28.84		+0.12	4,412,662												
raymond-james	aig	0.42	28.84	28.92	0.12	4,412,662	29.25	28.73	28.84	62.87	27.10		2.64				10.91	
renewable-energy-world	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
screamingmedia	aig	+0.42%	$	open: 28.92	+0.12	13,670	$29.25	$28.73	$28.72	$52.67	$27.10		7.67	$56.79b			3.76	
scroli	aig	0.42%	aig 28.84	28.92	0.12	3,836,415	29.25	28.73	28.72	62.87	27.10		2.73				10.55	
simple-stock-quotes	aig	+0.42%	last trade: 28.84		change: 0.120								p/e ratio: 9.46					
smartmoney	aig	(0.42%)	28.84	$28.92	0.12	4,412,662	$29.25	$28.73	$28.72	$62.87	$27.10			51,602,600	0.00%	$4.40		
stocknod	aig	+0.4178%	28.84 usd	28.92	+0.1200	4,412,662	29.25	28.73	28.72	62.87	27.10	1,796,747,575						
stockpickr	aig	0.42%	$28.84 0.12 | 0.42%	28.92	0.12	4.38m	29.25	28.73	28.72	62.87	27.10							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	0.38%	28.83		+0.11													
streetinsider-com	aig	0.42%	28.84	$28.92	+0.12	4,412,662	$29.25	$28.73	$28.72	$62.87	$27.10		3.25				$8.88	
thecramerreport	aig		28.72	28.77	-0.21	4715614	29.24	28.60										
thestree	aig	0.42%	$28.84	28.92	0.12	4380172	29.25	28.73	28.72	-62.87	27.1	1.796747575e9		5.1979907345e10				
tickerspy	aig	0.42%	$28.84	28.92	+0.12	4,412,662	29.25	28.73	28.72	62.87	27.10		2.6	51.6b	0.00%	$4.40		
tmx-quotemedia	aig	0.42%	28.840	28.920	0.120	4,413,562	29.250	28.730	28.720	62.870	27.100	1,796,747,575		51,818,200,063			-5.45	
updown	aig	0.42%	$28.84	$28.92	$0.12	4,366,273	$29.25	$28.73	$28.72	$62.87	$27.10	1796.74b	20.75	$51.60b				
wallstreetsurvivor	aig	0.42%	28.84	28.92	0.12	4,374,472	29.25	28.73		62.87	27.10			$52b			11.60	
yahoo-finance	aig	0.42%	28.84	28.92	0.12	4,412,662	29.25	28.73	28.72	62.87	27.10		9.50	51.82b			3.04	
ycharts-com	aig	+0.38%	28.83		+0.11					62.87	27.10		3.36	51.80b	0.00%		8.59	
zacks	aig	(0.42%)	28.84		0.12	vol.  4,412,662	29.25	28.73		52.67	27.10			54.47 b	0.00	0.00	-14.38	
advfn	wfd	1.54	8.57	8.47	0.13	31837	8.69	8.45										
barchart	wfd	+1.54%	8.57	8.47	+0.13	36,509	8.69	8.45	8.44	9.23	6.94		69.00	$241.42 m	2.9%	$0.24	+0.12	
barrons	wfd	1.54%	8.57	8.47	+0.13	31,837	8.69	8.45				27.79 million		$234.74 million	2.80%	$0.15		
bloomberg	wfd	1.540%	8.570	8.470	0.130	31,837	8.690	8.450		9.29	6.98	28.046mil	71.417	240.350mil	6.301	0.060 regular cash	0.120	
boston-com	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
bostonmerchant	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
business-insider	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
chron	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
cio-com	wfd	+1.54%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510	71.42	240m	2.9	0.24		
cnn-money	wfd	+1.54%	8.57	8.47	+0.13	31,837	8.69	8.45	8.44				71.4	$240.4m	2.80%			
easystockalterts	wfd	1.53%	8.57	8.47	+0.13	31837	8.69	8.45	8.44	9.45	7.23		71.42				0.12	
eresearch-fidelity-com	wfd	1.54%	8.5700	8.4700	0.1300	31,837	8.6900	8.4500	8.4400	9.4500	7.2300	28,046,000	70.33	$236.71m	2.84%	$0.060000		
finance-abc7-com	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
financial-content	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	1.5%	$8.57	8.47	0.13	31,837	8.69	8.45	8.44	9.45	7.23	28 mil	71.4	240 mil	6.3	0.54	0.12	
finviz	wfd	1.54%	8.57			31,737			8.44	-6.47%	25.33%	28.05m	76.73	236.74m		0.24	0.11	
fool	wfd	+1.54%	$8.57	$8.47	0.13	27,214	$8.69	$8.45	$8.44	$9.45	$7.23		69.00	$240.35m	2.50%	0.24		
foxbusiness	wfd		$8.57		+0.13	31,837			$8.44									
google-finance	wfd	(1.54%)	8.57	8.47	+0.13	31,837.00	8.69	8.45		9.45	7.23	28.05m	78.55	240.35m	2.80	0.06	0.11	
howthemarketworks	wfd	1.54%	8.57	8.47	0.13	27,214	8.69	8.45	8.44									
hpcwire	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
insidestocks	wfd	+1.54%	8.57	8.47	+0.13	31837	8.69	8.45										
investopedia	wfd	+1.54 %	$8.57	8.47	+0.13				8.44									
investorguide	wfd	+1.54%	8.57	8.47	+0.13		8.69	8.45		9.45	7.23		77.43	229.2m			0.109	
marketintellisearch	wfd	1.54 %	$8.57	$8.47	0.13	32.50k	$8.69	$8.45	$8.44			28.05m	76.73	0.24b	2.84 %		0.11	
marketwatch	wfd	+1.54%	$8.57	open: 8.47	+0.13	4,623	$8.69	$8.45	$8.44	$9.45	$7.23		78.41	$234.75m	2.80%	0.15	0.11	
minyanville	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
msn-money	wfd	+1.54%	8.57	8.47	+0.13	31,837	8.69	8.45	8.44	9.45	7.23	28.05 mil	77.91	232.22 mil	2.90%	0.24	0.11	
nasdaq-com	wfd	1.54%	$ 8.57	$ 8.47	0.13	31,837	$ 8.69	$ 8.45	$ 8.44	$ 9.45	$ 7.23	28,046,000	71.42	$ 240,354,220	9.95 %	$0.840000	$ 0.12	
optimum	wfd	+1.54%	8.57 ( 4:00 pm edt)	8.47	+0.13	31,837	8.69	8.45	8.44	9.45	7.23	28.05m	71.4	240.4m	9.80	0.84	0.12	
paidcontent	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
pc-quote	wfd	1.54%	8.57	8.47	0.13	31,837	8.69	8.45	8.44	9.45	7.23	27,620,560	76.72727	236,708,000		0.21		
personal-wealth-biz	wfd	+1.54%	8.57	8.47		31,837	8.69	8.45	8.44	9.45	7.23		77.43		6.40	0.54	0.109	
predictwallstreet	wfd	+1.54%	8.57		+0.13	31,837												
raymond-james	wfd	1.54	8.57	8.47	0.13	31,837	8.69	8.45	8.57	9.45	7.23		71.42				0.12	
renewable-energy-world	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
screamingmedia	wfd	+1.54%	$	open: 8.47	+0.13	4,623	$8.69	$8.45	$8.44	$9.45	$7.23		78.41	$234.75m	2.80%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+1.54%	last trade: 8.57		change: 0.130								p/e ratio: 77.43					
smartmoney	wfd	(1.54%)	8.57	$8.47	0.13	31,837	$8.69	$8.45	$8.44	$9.45	$7.23			236,700	2.84%	$0.15		
stocknod	wfd	+1.540%	8.570 usd	8.470	+0.1300	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510						
stockpickr	wfd	1.54%	$8.57 0.13 | 1.54%	8.47	0.13	31.84k	8.69	8.45	8.44	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	1.42%	8.56		+0.12													
streetinsider-com	wfd	1.54%	8.57	$8.47	+0.13	31,837	$8.69	$8.45	$8.44	$9.45	$7.23		71.42				$0.12	
thecramerreport	wfd		8.44	8.35	+0.16	34598	8.50	8.28										
thestree	wfd	1.54%	$8.57	8.47	0.13	31837	8.69	8.45	8.44	-9.45	7.23	2.804551e7		2.32216823e8				
tickerspy	wfd	1.54%	$8.57	8.47	+0.13	31,837	8.69	8.45	8.44	9.45	7.23		76.7	236.7m	2.84%	$0.21		
tmx-quotemedia	wfd	1.54%	8.570	8.470	0.130	31,837	8.690	8.450	8.440	9.450	7.230	28,045,510	70.30	240,350,021	2.844	0.210 usd	0.12	
updown	wfd	1.54%	$8.57	$8.47	$0.13	27,074	$8.69	$8.45	$8.44	$9.45	$7.23	28.04b	78.24	$237m				
wallstreetsurvivor	wfd	1.54%	8.57	8.47	0.13	27,214	8.69	8.45		9.45	7.23		70.30	$237m	2.80%	0.52 -	0.11	
yahoo-finance	wfd	1.54%	8.57	8.47	0.13	31,837	8.69	8.45	8.44	9.45	7.23		78.62	229.21m	2.90%	0.24	0.11	
ycharts-com	wfd	+1.42%	8.56		+0.12					9.45	7.23		77.82	241.14m	2.86%		0.11	
zacks	wfd	(1.54%)	8.57		0.13	vol.  31,837	8.69	8.45		9.45	7.23		70.33	236.71 m	2.84	0.24	.12	
advfn	symm	2.48	6.21	6.09	0.15	78090	6.22	6.06										
barchart	symm	+2.48%	6.21	6.09	+0.15	86,611	6.22	6.06	6.06	7.50	4.69		18.78	$269.89 m			-0.02	
barrons	symm	2.48%	6.21	6.09	+0.15	69,265	6.22	6.06				43.90 million		$264.35 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	2.475%	6.210	6.090	0.150	78,090	6.220	6.060		7.50	4.69	43.265mil	22.179	268.676mil			0.280	
boston-com	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
bostonmerchant	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
business-insider	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
chron	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
cio-com	symm	+2.48%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146		269m				
cnn-money	symm	+2.48%	6.21	6.09	+0.15	59,306	6.22	6.06	6.06				nm	$268.7m				
easystockalterts	symm	2.46%	6.21	6.09	+0.15	78090	6.22	6.06	6.06	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	2.48%	6.2100	6.0900	0.1500	78,090	6.2200	6.0600	6.0600	7.5000	4.6900	43,265,000	nm	$262.19m				
finance-abc7-com	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
financial-content	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
finapps-forbes-com	symm	2.5%	$6.21	6.09	0.15	78,090	6.22	6.06	6.06	7.50	4.69	43 mil		269 mil	0.0	0.00	-0.02	
finviz	symm	2.48%	6.21			78,090			6.06	-17.20%	32.41%	43.27m		262.22m			-0.02	
fool	symm	+2.48%	$6.21	$6.09	0.15	70,731	$6.22	$6.06	$6.06	$7.50	$4.69		0.00	$268.68m				
foxbusiness	symm		$6.21		+0.15	78,382			$6.06									
google-finance	symm	(2.48%)	6.21	6.09	+0.15	78,090.00	6.22	6.06		7.50	4.69	43.27m		268.68m			-0.02	
howthemarketworks	symm	2.475%	6.21	6.09	0.15	70,731	6.22	6.06	6.06									
hpcwire	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
insidestocks	symm	+2.48%	6.21	6.09	+0.15	68923	6.22	6.06					price earnings ratio: 15.53					
investopedia	symm	+2.48 %	$6.21	6.09	+0.15				6.06									
investorguide	symm	+2.48%	6.21	6.09	+0.15		6.22	6.06		7.50	4.69			267.2m			-0.019	
marketintellisearch	symm	2.48 %	$6.21	$6.09	0.15	69.70k	$6.22	$6.06	$6.06			43.27m	0.00	0.26b	0.0 %		-0.02	
marketwatch	symm	+2.48%	$6.21	open: 6.09	+0.15	8,659	$6.22	$6.06	$6.06	$7.50	$4.69			$264.35m				
minyanville	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
msn-money	symm	+2.48%	6.21	6.09	+0.15	78,090	6.22	6.06	6.06	7.50	4.69	43.27 mil	-310.50	260.02 mil			-0.02	
nasdaq-com	symm	2.48%	$ 6.21	$ 6.09	0.15	78,090	$ 6.22	$ 6.06	$ 6.06	$ 7.50	$ 4.69	43,265,000		$ 268,675,650			$ -0.02	
optimum	symm	+2.48%	6.21 ( 4:00 pm edt)	6.09	+0.15	70,731	6.22	6.06	6.06	7.50	4.69	43.27m		268.7m			-0.02	
paidcontent	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
pc-quote	symm	2.48%	6.21	6.09	0.15	78,090	6.22	6.06	6.06	7.50	4.69	42,219,952	-303.0	262,186,000				
personal-wealth-biz	symm	+2.48%	6.21	6.09		78,382	6.22	6.06	6.06	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	+2.48%	6.21		+0.15	78,090												
raymond-james	symm	2.48	6.21	6.09	0.15	78,090	6.22	6.06	6.21	7.50	4.69						-0.02	
renewable-energy-world	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
screamingmedia	symm	+2.48%	$	open: 6.09	+0.15	8,659	$6.22	$6.06	$6.06	$7.50	$4.69			$264.35m				
scroli	symm	%	symm			0												
simple-stock-quotes	symm	+2.48%	last trade: 6.21		change: 0.150													
smartmoney	symm	(2.48%)	6.21	$6.09	0.15	78,090	$6.22	$6.06	$6.06	$7.50	$4.69			262,200	0.00%	$0.00		
stocknod	symm	+2.475%	6.210 usd	6.090	+0.1500	78,090	6.220	6.060	6.060	7.500	4.690	43,265,146						
stockpickr	symm	2.48%	$6.21 0.15 | 2.48%	6.09	0.15	70.73k	6.22	6.06	6.06	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	1.49%	6.15		+0.09													
streetinsider-com	symm	2.48%	6.21	$6.09	+0.15	78,090	$6.22	$6.06	$6.06	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.06	6.08	+0.05	65445	6.11	6.00										
thestree	symm	2.48%	$6.21	6.09	0.15	70731	6.22	6.06	6.06	-7.5	4.69	4.3265146e7		2.60023527e8				
tickerspy	symm	2.48%	$6.21	6.09	+0.15	78,090	6.22	6.06	6.06	7.50	4.69		-303.0	262.1m	0.00%	$0.00		
tmx-quotemedia	symm	2.48%	6.210	6.090	0.150	78,382	6.220	6.060	6.060	7.500	4.690	43,265,146		268,676,557			-0.02	
updown	symm	2.48%	$6.21	$6.09	$0.15	69,265	$6.22	$6.06	$6.06	$7.50	$4.69	43.26b		$262m				
wallstreetsurvivor	symm	2.48%	6.21	6.09	0.15	70,731	6.22	6.06		7.50	4.69			$262m			0.06	
yahoo-finance	symm	2.48%	6.21	6.09	0.15	78,090	6.22	6.06	6.06	7.50	4.69			267.20m			-0.02	
ycharts-com	symm	+1.49%	6.15		+0.09					7.50	4.69			267.28m	0.00%		-0.01	
zacks	symm	(2.48%)	6.21		0.15	vol.  77,990	6.22	6.06		7.50	4.69		18.94	262.19 m	0.00	0.00	.32	
advfn	de	0.29	81.89	82.53	0.24	4825753	83.65	81.76										
barchart	de	+0.29%	81.89	82.53	+0.24	4,825,753	83.65	81.76	81.65	99.30	57.49		14.32	$34.48 b	1.96%	$1.64	+5.83	
barrons	de	0.29%	81.89	82.53	+0.24	4.822m	83.65	81.76				428.60 million		$36.14 billion	2.00%	$0.41		
bloomberg	de	0.294%	81.890	82.530	0.240	4,825,753	83.650	81.760		99.80	58.09	419.709mil	14.046	34,369.990mil	1.722	0.410 regular cash	5.830	
boston-com	de	+0.2939%	81.89 usd	82.53	+0.2400	4,825,753	83.65	81.76	81.65	99.80	56.79	419,709,211						
bostonmerchant	de	+0.2939%	81.89 usd	82.53	+0.2400	4,825,753	83.65	81.76	81.65	99.80	56.79	419,709,211						
business-insider	de	+0.2939%	81.89 usd	82.53	+0.2400	4,825,753	83.65	81.76	81.65	99.80	56.79	419,709,211						
chron	de	+0.2939%	81.89 usd	82.53	+0.2400	4,825,620	83.65	81.76	81.65	99.80	56.79	419,709,211						
cio-com	de	+0.29%	81.89 usd	82.53	+0.2400	4,825,620	83.65	81.76	81.65	99.80	56.79	419,709,211	14.05	34b	1.9	1.64		
cnn-money	de	+0.29%	81.89	82.53	+0.24	4,822,520	83.65	81.76	81.65				14.0	$34.4b	2.00%			
easystockalterts	de	0.29%	81.89	82.53	+0.24	4822520	83.65	81.76	81.65	99.80	56.79		14.05				5.83	
eresearch-fidelity-com	de	0.29%	81.8900	82.5300	0.2400	4,825,620	83.6500	81.7600	81.6500	99.8000	58.0900	419,709,000	14.01	$34.27b	2.01%	$0.410000		
finance-abc7-com	de	+0.2939%	81.89 usd	82.53	+0.2400	4,822,520	83.65	81.76	81.65	99.80	56.79	419,709,211						
finance-abc7chicago-com	de	+0.2939%	81.89 usd	82.53	+0.2400	4,822,520	83.65	81.76	81.65	99.80	56.79	419,709,211						
financial-content	de	+0.2939%	81.89 usd	82.53	+0.2400	4,822,520	83.65	81.76	81.65	99.80	56.79	419,709,211						
finapps-forbes-com	de	0.3%	$81.89	82.53	0.24	4,822,520	83.65	81.76	81.65	99.80	58.09	420 mil	14.1	34 bil	2.0	1.64	5.83	
finviz	de	0.29%	81.89			4,822,420			81.65	-17.53%	43.41%	419.71m	14.03	34.27b		1.64	5.82	
fool	de	+0.29%	$81.89	$82.53	0.24	4,822,320	$83.65	$81.76	$81.65	$99.80	$58.09		14.30	$34.37b	2.20%	1.64		
foxbusiness	de		$81.89		+0.24	4,827,653			$81.65									
google-finance	de	(0.29%)	81.89	82.53	+0.24	4.83m	83.65	81.76		99.80	58.09	419.71m	14.06	34.37b	2.00	0.41	5.82	
howthemarketworks	de	0.294%	81.89	82.53	0.24	4,822,420	83.65	81.76	81.65									
hpcwire	de	+0.2939%	81.89 usd	82.53	+0.2400	4,825,753	83.65	81.76	81.65	99.80	56.79	419,709,211						
insidestocks	de	+0.29%	81.89	82.53	+0.24	4828542	83.65	81.76					price earnings ratio: 14.05					
investopedia	de	+0.29 %	$81.89	82.53	+0.24				81.65									
investorguide	de	+0.29%	81.89	82.53	+0.24		83.65	81.76		99.80	58.09		14.04	34.370b			5.817	
marketintellisearch	de	0.29 %	$81.89	$82.53	0.24	4757.40k	$83.65	$81.76	$81.65			419.71m	14.03	34.27b	2.01 %		5.82	
marketwatch	de	+0.29%	$81.89	open: 82.53	+0.24	15,225	$83.65	$81.76	$81.65	$99.80	$58.94		14.01	$36.14b	2.00%	0.41	5.84	
minyanville	de	+0.2939%	81.89 usd	82.53	+0.2400	4,822,520	83.65	81.76	81.65	99.80	56.79	419,709,211						
msn-money	de	+0.29%	81.89	82.53	+0.24	4.82 mil	83.65	81.76	81.65	99.80	58.09	419.71 mil	14.07	35.04 bil	1.96%	1.64	5.82	
nasdaq-com	de	0.29%	$ 81.89		0.24	4,822,320	$ 83.65	$ 81.76	$ 81.65	$ 99.80	$ 58.09	536,431,000	14.05	$ 43,928,334,590	2.01 %	$1.640000	$ 5.83	
optimum	de	+0.29%	81.89 ( 4:00 pm edt)	82.53	+0.24	4,822,220	83.65	81.76	81.65	99.80	56.79	419.71m	14.0	34.4b	1.71	1.40	5.83	
paidcontent	de	+0.2939%	81.89 usd	82.53	+0.2400	4,822,520	83.65	81.76	81.65	99.80	56.79	419,709,211						
pc-quote	de	0.29%	81.89	82.53	0.24	4,825,753	83.65	81.76	81.65	99.80	58.09	418,478,935	14.02921	34,269,240,000		0.41		
personal-wealth-biz	de	+0.29%	81.89	82.53		4,827,653	83.65	81.76	81.65	99.80	58.09		14.04		1.73	1.41	5.817	
predictwallstreet	de	+0.29%	81.89		+0.24	4,822,520												
raymond-james	de	0.29	81.89	82.53	0.24	4,825,620	83.65	81.76	81.89	99.80	58.09		13.90				5.89	
renewable-energy-world	de	+0.2939%	81.89 usd	82.53	+0.2400	4,825,620	83.65	81.76	81.65	99.80	56.79	419,709,211						
screamingmedia	de	+0.29%	$	open: 82.53	+0.24	18,325	$83.65	$81.76	$81.65	$99.80	$58.94		14.01	$36.14b	2.00%	0.41	5.84	
scroli	de	0.29%	de 81.89	82.53	0.24	4,391,105	83.65	81.76	81.65	99.80	58.09		14.06				5.82	
simple-stock-quotes	de	+0.29%	last trade: 81.89		change: 0.240								p/e ratio: 14.04					
smartmoney	de	(0.29%)	81.89	$82.53	0.24	4,822,520	$83.65	$81.76	$81.65	$99.80	$58.09			34,269,300	2.01%	$0.41		
stocknod	de	+0.2939%	81.89 usd	82.53	+0.2400	4,822,520	83.65	81.76	81.65	99.80	56.79	419,709,211						
stockpickr	de	0.29%	$81.89 0.24 | 0.29%	82.65	0.24	4.82m	83.65	81.76	81.65	99.80	58.09							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	0.28%	81.88		+0.23													
streetinsider-com	de	0.29%	81.89	$82.53	+0.24	4,822,520	$83.65	$81.76	$81.65	$99.80	$56.79		14.05				$5.83	
thecramerreport	de		82.09	82.89	-1.40	5113309	83.15	81.50										
thestree	de	0.29%	$81.89	82.65	0.24	4,822,320	83.65	81.76	81.65	-100	58	419,709,211		35,041,522,026				
tickerspy	de	0.29%	$81.89	82.53	+0.24	4,822,520	83.65	81.76	81.65	99.80	58.09		14.0	34.2b	2.01%	$0.41		
tmx-quotemedia	de	0.29%	81.890	82.530	0.240	4,827,653	83.650	81.760	81.650	99.800	58.090	419,709,211	14.00	34,369,987,289	2.009	0.410 usd	5.83	
updown	de	0.29%	$81.89	$82.53	$0.24	4,810,187	$83.65	$81.76	$81.65	$99.80	$58.09	419.70b	13.85	$34.26b				
wallstreetsurvivor	de	0.29%	81.89	82.53	0.24	4,822,420	83.65	81.76		99.80	60.45		14.00	$34b	2.00%	1.16 -	4.35	
yahoo-finance	de	0.29%	81.89	82.53	0.24	4,822,520	83.65	81.76	81.65	99.80	58.09		14.08	34.37b	2.00%	1.64	5.82	
ycharts-com	de	+0.28%	81.88		+0.23					99.80	56.79		14.07	34.47b	1.99%		5.82	
zacks	de	(0.29%)	81.89		0.24	vol.  4,825,753	83.65	81.76		99.80	56.79		14.01	34.27 b	2.01	1.64	5.83	
advfn	dd	0.48	54.6	54.63	0.26	3982916	55.3	54.4										
barchart	dd	+0.48%	54.60	54.63	+0.26	3,019,668	55.30	54.40	54.34	56.58	34.44		15.26	$50.58 b	2.99%	$1.64	+3.58	
barrons	dd	0.48%	54.60	54.63	+0.26	3.983m	55.30	54.40				921.66 million		$51.47 billion	3.00%	$0.41		
bloomberg	dd	0.478%	54.600	54.630	0.260	3,982,916	55.300	54.400		57.00	35.61	928.707mil	15.198	50,670.250mil	2.993	0.410 regular cash	3.590	
boston-com	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
bostonmerchant	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
business-insider	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
chron	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
cio-com	dd	+0.48%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000	15.29	51b	3	1.64		
cnn-money	dd	+0.48%today&rsquo;s change	54.60data as of 3:59pm et	54.63	+0.26	3,982,916	55.30	54.40	54.34				15.3	$50.7b	3.00%			
easystockalterts	dd	0.48%	54.60	54.63	+0.26	3982816	55.30	54.40	54.34	56.88	35.61		15.29				3.57	
eresearch-fidelity-com	dd	0.48%	54.6000	54.6300	0.2600	3,982,916	55.3000	54.4000	54.3400	57.0000	35.6100	928,707,000	15.14	$50.47b	3.02%	$0.410000		
finance-abc7-com	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
finance-abc7chicago-com	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
financial-content	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
finapps-forbes-com	dd	0.5%	$54.60	54.63	0.26	3,983,460	55.30	54.40	54.34	57.00	35.61	929 mil	15.2	51 bil	3.0	1.64	3.58	
finviz	dd	0.48%	54.60			3,943,726			54.34	-3.51%	58.54%	928.71m	15.18	50.47b		1.64	3.58	
fool	dd	+0.40%	$54.56	$54.63	0.22	3,880,262	$55.30	$54.40	$54.34	$57.00	$35.61		15.40	$50.67b	4.90%	1.64		
foxbusiness	dd		$54.60		+0.26	3,982,916			$54.34									
google-finance	dd	(0.48%)	54.60	54.63	+0.26	3.97m	55.30	54.40		57.00	35.61	928.71m	15.24	50.71b	3.00	0.41	3.58	
howthemarketworks	dd	0.497%	54.61	54.63	0.27	3,974,177	55.3	54.4	54.34									
hpcwire	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
insidestocks	dd	+0.44%	54.58	54.63	+0.24	2895713	55.30	54.40					price earnings ratio: 15.20					
investopedia	dd	+0.48 %	$54.60	54.63	+0.26				54.34									
investorguide	dd	+0.48%	54.60	54.63	+0.26		55.30	54.40		57.00	33.73		15.19	50.707b			3.577	
marketintellisearch	dd	0.48 %	$54.60	$54.63	0.26	4211.60k	$55.30	$54.40	$54.34			928.71m	15.18	50.47b	3.02 %		3.58	
marketwatch	dd	+0.50%	$54.89	open: 54.63	+0.27	59,401	$55.30	$54.40	$54.34	$57.00	$35.61		15.42	$51.47b	3.00%	0.41	3.54	
minyanville	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
msn-money	dd	+0.48%	54.60	54.63	+0.26	3.98 mil	55.30	54.40	54.34	57.00	35.61	928.71 mil	15.34	50.89 bil	2.99%	1.64	3.58	
nasdaq-com	dd	0.44%	$ 54.58		0.24	3,867,692	$ 55.30	$ 54.40	$ 54.34	$ 57	$ 35.61	928,707,000	15.25	$ 50,688,828,060	3.02 %	$1.640000	$ 3.58	
optimum	dd	+0.44%	54.58 ( 3:55 pm edt)	54.63	+0.24	3,852,440	55.30	54.40	54.34	56.88	35.61	928.71m	15.3	50.7b	3.00	1.64	3.57	
paidcontent	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
pc-quote	dd	0.48%	54.6	54.63	0.26	4,275,266	55.3	54.4	54.34	57.00	35.61	924,284,579	15.26404	50,465,938,000		0.41		
personal-wealth-biz	dd	+0.48%	54.60	54.63		4,222,697	55.30	54.40	54.34	57.00	33.73		15.19		3.02	1.64	3.577	
predictwallstreet	dd	0.00%	54.34		0.00													
raymond-james	dd	0.48	54.60	54.63	0.26	3,982,916	55.30	54.40	54.60	57.00	35.61		15.08				3.62	
renewable-energy-world	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
screamingmedia	dd	+0.50%	$	open: 54.63	+0.27	58,616	$55.30	$54.40	$54.34	$57.00	$35.61		15.41	$51.47b	3.00%	0.41	3.54	
scroli	dd	0.48%	dd 54.60	54.63	0.26	3,788,292	55.30	54.40	54.34	57.00	35.61		15.24				3.58	
simple-stock-quotes	dd	+0.48%	last trade: 54.60		change: 0.260								p/e ratio: 15.19					
smartmoney	dd	(0.48%)	54.60	$54.63	0.26	3,982,916	$55.30	$54.40	$54.34	$57.00	$35.61			50,465,900	3.02%	$0.41		
stocknod	dd	+0.4785%	54.60 usd	54.63	+0.2600	3,982,816	55.30	54.40	54.34	56.88	35.61	928,707,000						
stockpickr	dd	0.39%	$54.55 0.21 | 0.39%	54.63	0.21	3.88m	55.30	54.40	54.34	57.00	35.61							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	0.50%	54.61		+0.27													
streetinsider-com	dd	0.48%	54.60	$54.63	+0.26	3,982,816	$55.30	$54.40	$54.34	$56.88	$35.61		15.29				$3.57	
thecramerreport	dd		54.37	54.59	-0.43	4443179	54.87	54.32										
thestree	dd	0.39%	$54.55	54.63	0.21	3877508	55.3	54.4	54.34	-57.0	35.61	9.28707e8		5.08931436e10				
tickerspy	dd	0.49%	$54.60	54.63	+0.27	3,929,928	55.30	54.40	54.33	57.00	35.61		15.3	50.3b	3.02%	$0.41		
tmx-quotemedia	dd	0.48%	54.600	54.630	0.260	4,261,887	55.300	54.400	54.340	57.000	35.610	928,707,000	15.20	50,707,402,200	3.018	0.410 usd	3.57	
updown	dd	0.48%	$54.60	$54.63	$0.26	3,980,016	$55.30	$54.40	$54.34	$57.00	$35.61	928.70b	14.90	$50.46b				
wallstreetsurvivor	dd	0.50%	54.61	54.63	0.27	3,974,177	55.30	54.40		57.00	38.71		15.20	$50b	3.00%	1.64 -	3.28	
yahoo-finance	dd	0.48%	54.60	54.63	0.26	3,943,726	55.30	54.40	54.34	57.00	35.61		15.26	50.71b	3.00%	1.64	3.58	
ycharts-com	dd	+0.50%	54.61		+0.27					57.00	35.61		15.34	50.59b	3.28%		3.56	
zacks	dd	(0.48%)	54.60		0.26	vol.  3,982,916	55.30	54.40		57.00	35.61		15.14	50.47 b	3.02	1.64	3.59	
advfn	slrc	0.16	24.8	24.85	0.04	191070	25.05	24.73										
barchart	slrc	+0.16%	24.80	24.85	+0.04	+35.10	25.05	24.73	24.76	25.32	16.91							
barrons	slrc	0.16%	24.80	24.85	+0.04	191,070	25.05	24.73				33.26 million		$913.41 million	9.68%	$0.6		
bloomberg	slrc	0.162%	24.800	24.850	0.040	191,070	25.050	24.730		25.93	18.75	36.478mil	5.714	904.645mil	9.677	0.600 regular cash	4.340	
boston-com	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
bostonmerchant	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
business-insider	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
chron	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
cio-com	slrc	+0.16%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607	6.649	905m	9.6	2.4		
cnn-money	slrc	+0.20%today&rsquo;s change	24.81data as of 3:59pm et	24.85	+0.05	161,062	25.05	24.73	24.76				6.7	$905.0m	9.67%			
easystockalterts	slrc	0.16%	24.80	24.85	+0.04	191070	25.05	24.73	24.76	25.93	18.75		6.65				3.73	
eresearch-fidelity-com	slrc	0.16%	24.8000	24.8500	0.0400	191,070	25.0500	24.7300	24.7600	25.9300	18.7500	36,478,000	6.66	$903.20m	9.69%	$0.600000		
finance-abc7-com	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
financial-content	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	0.2%	$24.80	24.85	0.04	191,070	25.05	24.73	24.76	25.93	18.75	36 mil	6.7	905 mil	9.7	2.40	3.72	
finviz	slrc	0.16%	24.80			191,070			24.76	-2.03%	46.66%	36.48m	6.66	903.24m		2.40	3.72	
fool	slrc	+0.16%	$24.80	$24.85	0.04	185,068	$25.05	$24.73	$24.76	$25.93	$18.75		6.60	$904.64m		2.40		
foxbusiness	slrc		$24.80		+0.04	191,070			$24.76									
google-finance	slrc	(0.16%)	24.80	24.85	+0.04	191,070.00	25.05	24.73		25.93	18.75	36.45m	6.67	903.90m			3.72	
howthemarketworks	slrc	0.162%	24.8	24.85	0.04	185,068	25.05	24.73	24.76									
hpcwire	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
insidestocks	slrc	+0.16%	24.80	24.85	+0.04	191070	25.05	24.73										
investopedia	slrc	+0.16 %	$24.80	24.85	+0.04				24.76									
investorguide	slrc	+0.16%	24.80	24.81	+0.04		25.05	24.73		25.93	18.75		6.57	904.6m			3.767	
marketintellisearch	slrc	0.16 %	$24.80	$24.81	0.04	168.50k	$25.05	$24.73	$24.76			36.48m	6.66	0.90b	9.69 %		3.72	
marketwatch	slrc	+0.16%	$24.80	open: 24.85	+0.04	21,302	$25.05	$24.73	$24.76	$25.93	$18.75		7.00	$913.41m	9.68%	0.60	3.54	
minyanville	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
msn-money	slrc	+0.16%	24.80	24.85	+0.04	191,070	25.05	24.73	24.76	25.93	18.75	36.48 mil	6.67	902.46 mil	9.70%	2.40	3.72	
nasdaq-com	slrc	0.16%	$ 24.80	$ 24.85	0.04	191,070	$ 25.05	$ 24.73	$ 24.76	$ 25.93	$ 18.75	36,478,000	6.67	$ 904,654,400			$ 3.72	
optimum	slrc	+0.16%	24.80 ( 4:00 pm edt)	24.85	+0.04	191,070	25.05	24.73	24.76	25.93	18.75	36.48m	6.6	904.6m	9.68	2.40	3.73	
paidcontent	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
pc-quote	slrc	0.16%	24.8	24.85	0.04	191,070	25.05	24.73	24.76	25.93	18.75	36,419,165	6.65591	903,195,000		0.6		
personal-wealth-biz	slrc	+0.16%	24.80	24.81		191,070	25.05	24.73	24.76	25.93	18.75		6.57		9.69	2.40	3.767	
predictwallstreet	slrc	+0.16%	24.80		+0.04	191,070												
raymond-james	slrc	0.16	24.80	24.85	0.04	191,070	25.05	24.73	24.80	25.93	18.75		6.67				3.72	
renewable-energy-world	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
screamingmedia	slrc	+0.16%	$	open: 24.85	+0.04	21,302	$25.05	$24.73	$24.76	$25.93	$18.75		7.00	$913.41m	9.68%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	+0.16%	last trade: 24.80		change: 0.040								p/e ratio: 6.57					
smartmoney	slrc	(0.16%)	24.80	$24.85	0.04	191,070	$25.05	$24.73	$24.76	$25.93	$18.75			903,200	9.69%	$0.60		
stocknod	slrc	+0.1616%	24.80 usd	24.85	+0.0400	191,070	25.05	24.73	24.76	25.93	18.75	36,477,607						
stockpickr	slrc	0.16%	$24.80 0.04 | 0.16%	24.85	0.04	191.07k	25.05	24.73	24.76	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	0.24%	24.82		+0.06													
streetinsider-com	slrc	0.16%	24.80	$24.85	+0.04	191,070	$25.05	$24.73	$24.76	$25.93	$18.75		6.65				$3.73	
thecramerreport	slrc		24.76	24.85	+0.02	204540	25.01	24.70										
thestree	slrc	0.16%	$24.8	24.85	0.04	191070	25.05	24.73	24.76	-25.93	18.75	3.6477607e7		9.02455997e8				
tickerspy	slrc	0.16%	$24.80	24.85	+0.04	191,070	25.05	24.73	24.76	25.93	18.75		6.7	900.8m	9.69%	$0.60		
tmx-quotemedia	slrc	0.16%	24.800	24.850	0.040	191,070	25.050	24.730	24.760	25.930	18.750	36,477,607	6.60	904,644,654	9.693	0.600 usd	3.73	
updown	slrc	0.16%	$24.80	$24.85	$0.04	169,768	$25.05	$24.73	$24.76	$25.93	$18.75	36.47b	6.57	$903m				
wallstreetsurvivor	slrc	0.16%	24.80	24.85	0.04	185,068	25.05	24.73		25.93	18.75		6.60	$903m	9.70%	1.80 -	4.27	
yahoo-finance	slrc	0.16%	24.80	24.81	0.04	191,070	25.05	24.73	24.76	25.93	18.75		6.58	904.63m	9.70%	2.40	3.77	
ycharts-com	slrc	+0.24%	24.82		+0.06					25.93	18.75		6.67	902.95m	9.68%		3.72	
zacks	slrc	(0.16%)	24.80		0.04	vol.  191,070	25.05	24.73		25.93	18.75		11.41	903.20 m	9.69	2.40	2.17	
advfn	dk	1.37	16.29	16.19	0.22	204699	16.66	16.11										
barchart	dk	+1.37%	16.29	16.19	+0.22	204,699	16.66	16.11	16.07	16.66	6.15		73.45	$886.66 m	0.93%	$0.15	-0.89	
barrons	dk	1.37%	16.29	16.19	+0.22	202,361	16.66	16.11				54.26 million		$944.04 million	0.92%	$0.04		
bloomberg	dk	1.369%	16.290	16.190	0.220	204,699	16.660	16.110		16.66	6.22	57.775mil		941.155mil	0.905	0.038 regular cash	-0.210	
boston-com	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
bostonmerchant	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
business-insider	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
chron	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
cio-com	dk	+1.37%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004		941m	0.9	0.15		
cnn-money	dk	+1.37%	16.29	16.19	+0.22	202,361	16.66	16.11	16.07				nm	$941.2m	0.92%			
easystockalterts	dk	1.36%	16.29	16.19	+0.22	204699	16.66	16.11	16.07	16.57	6.22						-0.89	
eresearch-fidelity-com	dk	1.37%	16.2900	16.1900	0.2200	204,699	16.6600	16.1100	16.0700	16.5700	6.2200	57,775,000	nm	$928.44m	0.93%	$0.037500		
finance-abc7-com	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
finance-abc7chicago-com	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
financial-content	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
finapps-forbes-com	dk	1.4%	$16.29	16.19	0.22	204,699	16.66	16.11	16.07	16.57	6.22	58 mil		941 mil	0.9	0.15		
finviz	dk	1.37%	16.29			204,699			16.07	-1.69%	164.82%	57.78m		928.52m		0.15	-0.90	
fool	dk	+1.37%	$16.29	$16.19	0.22	204,699	$16.66	$16.11	$16.07	$16.57	$6.22		0.00	$941.15m	2.10%	0.15		
foxbusiness	dk		$16.29		+0.22	204,699			$16.07									
google-finance	dk	(1.37%)	16.29	16.19	+0.22	204,699.00	16.66	16.11		16.66	6.22	57.78m		941.15m	0.92	0.04	-0.90	
howthemarketworks	dk	1.369%	16.29	16.19	0.22	202,361	16.66	16.11	16.07									
hpcwire	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
insidestocks	dk	+1.37%	16.29	16.19	+0.22	202361	16.66	16.11					price earnings ratio: 58.18					
investopedia	dk	+1.37 %	$16.29	16.19	+0.22				16.07									
investorguide	dk	+1.37%	16.29	16.19	+0.22		16.66	16.11		15.30	6.18			941.2m			-0.898	
marketintellisearch	dk	1.37 %	$16.29	$16.19	0.22	203.20k	$16.66	$16.11	$16.07			57.78m	0.00	0.93b	0.93 %		-0.90	
marketwatch	dk	+1.37%	$16.29	open: 16.19	+0.22	2,338	$16.66	$16.11	$16.07	$16.66	$6.22			$944.04m	0.92%	0.04		
minyanville	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
msn-money	dk	+1.37%	16.29	16.19	+0.22	204,699	16.66	16.11	16.07	16.57	6.22	57.78 mil	-18.10	933.64 mil	0.93%	0.15	-0.90	
nasdaq-com	dk	1.37%	$ 16.29		0.22	204,699	$ 16.66	$ 16.11	$ 16.07	$ 16.57	$ 6.22	57,775,000		$ 941,154,750	0.93 %	$0.150000	$ -0.89	
optimum	dk	+1.37%	16.29 ( 4:15 pm edt)	16.19	+0.22	204,699	16.66	16.11	16.07	16.57	6.22	57.78m		941.2m	0.92	0.15	-0.89	
paidcontent	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
pc-quote	dk	1.37%	16.29	16.19	0.22	204,699	16.66	16.11	16.07	16.57	6.22	56,994,739	-17.85556	928,444,000		0.0375		
personal-wealth-biz	dk	+1.37%	16.29	16.19		204,699	16.66	16.11	16.07	15.30	6.18				0.95	0.152	-0.898	
predictwallstreet	dk	+1.37%	16.29		+0.22	204,699												
raymond-james	dk	1.37	16.29	16.19	0.22	204,699	16.66	16.11	16.29	16.57	6.22						-0.89	
renewable-energy-world	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
screamingmedia	dk	+1.37%	$	open: 16.19	+0.22	2,338	$16.66	$16.11	$16.07	$16.66	$6.22			$944.04m	0.92%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	+1.37%	last trade: 16.29		change: 0.220													
smartmoney	dk	(1.37%)	16.29	$16.19	0.22	204,699	$16.66	$16.11	$16.07	$16.57	$6.22			928,400	0.93%	$0.04		
stocknod	dk	+1.369%	16.29 usd	16.19	+0.2200	204,699	16.66	16.11	16.07	16.57	6.220	57,775,004						
stockpickr	dk	1.37%	$16.29 0.22 | 1.37%	16.19	0.22	204.70k	16.66	16.11	16.07	16.57	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	1.12%	16.25		+0.18													
streetinsider-com	dk	1.37%	16.29	$16.19	+0.22	204,699	$16.66	$16.11	$16.07	$16.57	$6.22						$-0.89	
thecramerreport	dk		16.07	16.12	-0.09	329799	16.44	15.99										
thestree	dk	1.37%	$16.29	16.19	0.22	204699	16.66	16.11	16.07	-16.57	6.22	5.7775004e7		9.33644065e8				
tickerspy	dk	1.37%	$16.29	16.19	+0.22	204,699	16.66	16.11	16.07	16.57	6.22		-17.9	875.1m	0.93%	$0.04		
tmx-quotemedia	dk	1.37%	16.290	16.190	0.220	204,699	16.660	16.110	16.070	16.570	6.220	57,775,004		941,154,815	0.933	0.038 usd	-0.89	
updown	dk	1.37%	$16.29	$16.19	$0.22	202,361	$16.66	$16.11	$16.07	$16.57	$6.22	57.77b		$928m				
wallstreetsurvivor	dk	1.37%	16.29	16.19	0.22	202,361	16.66	16.11		16.57	6.22			$928m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	1.37%	16.29	16.19	0.22	204,699	16.66	16.11	16.07	16.66	6.22			941.15m	0.90%	0.15	-0.90	
ycharts-com	dk	+1.12%	16.25		+0.18					16.55	6.22			884.49m	0.99%		-0.90	
zacks	dk	(1.37%)	16.29		0.22	vol.  204,699	16.66	16.11		16.66	6.22		73.04	928.44 m	0.93	0.15	.22	
advfn	ngpc	2.63	8.97	8.8	0.23	53679	8.97	8.696										
barchart	ngpc	+2.63%	8.97	8.80	+0.23	+22.80	8.97	8.70	8.74	10.26	6.77							
barrons	ngpc	2.63%	8.97	8.80	+0.23	50,005	8.97	8.696				21.63 million		$196.17 million	8.03%	$0.18		
bloomberg	ngpc	2.632%	8.970	8.800	0.230	53,679	8.970	8.696		10.89	7.32	21.628mil	59.800	194.005mil	7.915	0.180 regular cash	0.150	
boston-com	ngpc	+2.632%	8.970 usd	8.800	+0.2300	53,679	8.970	8.696	8.740	10.89	7.320	21,628,202						
bostonmerchant	ngpc	+2.632%	8.970 usd	8.800	+0.2300	53,679	8.970	8.696	8.740	10.89	7.320	21,628,202						
business-insider	ngpc	+2.632%	8.970 usd	8.800	+0.2300	53,679	8.970	8.696	8.740	10.89	7.320	21,628,202						
chron	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
cio-com	ngpc	+2.63%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202	89.70	194m	7.9	0.72		
cnn-money	ngpc	+2.52%today&rsquo;s change	8.96data as of 3:59pm et	8.80	+0.22	45,862	8.97	8.70	8.74				89.6	$193.8m	8.04%			
easystockalterts	ngpc	2.61%	8.97	8.80	+0.23	50120	8.97	8.70	8.74	10.89	7.32		89.70				0.10	
eresearch-fidelity-com	ngpc	2.63%	8.9700	8.8000	0.2300	50,120	8.9700	8.6960	8.7400	10.8900	7.3200	21,628,000	87.40	$189.03m	8.24%	$0.180000		
finance-abc7-com	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
finance-abc7chicago-com	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
financial-content	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
finapps-forbes-com	ngpc	2.6%	$8.97	8.80	0.23	50,120	8.97	8.70	8.74	10.89	7.32	22 mil	89.7	194 mil	7.9	0.71	0.10	
finviz	ngpc	2.63%	8.97			50,120			8.74	-12.51%	32.53%	21.63m	87.40	189.05m		0.72	0.10	
fool	ngpc	+2.63%	$8.97	$8.80	0.23	50,120	$8.97	$8.70	$8.74	$10.89	$7.32		86.40	$194.00m	8.00%	0.72		
foxbusiness	ngpc		$8.97		+0.23	53,679			$8.74									
google-finance	ngpc	(2.63%)	8.97	8.80	+0.23	50,120.00	8.97	8.70		10.89	7.32	21.63m	87.92	194.00m	8.03	0.18	0.10	
howthemarketworks	ngpc	2.632%	8.97	8.8	0.23	50,120	8.97	8.696	8.74									
hpcwire	ngpc	+2.632%	8.970 usd	8.800	+0.2300	53,679	8.970	8.696	8.740	10.89	7.320	21,628,202						
insidestocks	ngpc	+2.63%	8.97	8.80	+0.23	53679	8.97	8.70					price earnings ratio: 15.47					
investopedia	ngpc	+2.63 %	$8.97	8.80	+0.23				8.74									
investorguide	ngpc	+2.63%	8.97	8.71	+0.23		8.97	8.696		10.89	7.32		85.69	194.0m			0.102	
marketintellisearch	ngpc	2.63 %	$8.97	$8.71	0.23	46.30k	$8.97	$8.70	$8.74			21.63m	87.40	0.19b	8.24 %		0.10	
marketwatch	ngpc	+2.63%	$8.97	open: 8.80	+0.23	3,559	$8.97	$8.70	$8.74	$10.89	$7.32		87.94	$196.17m	8.03%	0.18	0.10	
minyanville	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
msn-money	ngpc	+2.63%	8.97	8.80	+0.23	50,120	8.97	8.70	8.74	10.89	7.32	21.63 mil	89.70	186.87 mil	8.33%	0.72	0.10	
nasdaq-com	ngpc	2.63%	$ 8.97	$ 8.80	0.23	50,120	$ 8.97	$ 8.696	$ 8.74	$ 10.89	$ 7.32	21,628,000	49.83	$ 194,003,160	8.24 %	$0.720000	$ 0.18	
optimum	ngpc	+2.63%	8.97 ( 4:00 pm edt)	8.80	+0.23	50,120	8.97	8.70	8.74	10.89	7.32	21.63m	89.7	194.0m	8.03	0.72	0.10	
paidcontent	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
pc-quote	ngpc	2.63%	8.97	8.8	0.23	53,679	8.97	8.696	8.74	10.89	7.32	21,073,434	87.4	189,029,000		0.18		
personal-wealth-biz	ngpc	+2.63%	8.97	8.71		53,679	8.97	8.696	8.74	10.89	7.32		85.69		8.12	0.71	0.102	
predictwallstreet	ngpc	+2.63%	8.97		+0.23	50,120												
raymond-james	ngpc	2.63	8.97	8.80	0.23	50,120	8.97	8.70	8.97	10.89	7.32		89.70				0.10	
renewable-energy-world	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
screamingmedia	ngpc	+2.63%	$	open: 8.80	+0.23	3,559	$8.97	$8.70	$8.74	$10.89	$7.32		87.94	$196.17m	8.03%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+2.63%	last trade: 8.97		change: 0.230								p/e ratio: 85.69					
smartmoney	ngpc	(2.63%)	8.97	$8.80	0.23	50,120	$8.97	$8.70	$8.74	$10.89	$7.32			189,000	8.24%	$0.18		
stocknod	ngpc	+2.632%	8.970 usd	8.800	+0.2300	50,120	8.970	8.696	8.740	10.89	7.320	21,628,202						
stockpickr	ngpc	2.63%	$8.97 0.23 | 2.63%	8.80	0.23	50.12k	8.97	8.70	8.74	10.89	7.32							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	2.52%	8.96		+0.22													
streetinsider-com	ngpc	2.63%	8.97	$8.80	+0.23	50,120	$8.97	$8.70	$8.74	$10.89	$7.32		89.70				$0.10	
thecramerreport	ngpc		8.74	8.64	+0.10	38582	8.83	8.64										
thestree	ngpc	2.63%	$8.97	8.74	0.23	50120	8.97	8.7	7.32 -10.89									
tickerspy	ngpc	2.63%	$8.97	8.80	+0.23	50,120	8.97	8.70	8.74	10.89	7.32		87.4	189.0m	8.24%	$0.18		
tmx-quotemedia	ngpc	2.63%	8.970	8.800	0.230	53,679	8.970	8.696	8.740	10.890	7.320	21,628,202	87.40	194,004,972	8.238	0.180 usd	0.10	
updown	ngpc	2.63%	$8.97	$8.80	$0.23	50,005	$8.97	$8.70	$8.74	$10.89	$7.32	21.62b	17.84	$189m				
wallstreetsurvivor	ngpc	2.63%	8.97	8.80	0.23	50,120	8.97	8.70		10.89	7.40		87.40	$189m	8.20%	0.69 -	0.49	
yahoo-finance	ngpc	2.63%	8.97	8.71	0.23	50,120	8.97	8.70	8.74	10.89	7.32		87.94	194.00m	8.30%	0.72	0.10	
ycharts-com	ngpc	+2.52%	8.96		+0.22					10.89	7.32			193.80m	8.49%			
zacks	ngpc	(2.63%)	8.97		0.23	vol.  49,921	8.97	8.70		10.89	7.32		15.07	189.03 m	8.24	0.72	.58	
advfn	pcar	-0.55	50.26	51.07	-0.28	2735082	51.27	50.03										
barchart	pcar	-0.55%	50.26	51.07	-0.28	2,267,387	51.27	50.03	50.54	58.48	39.29		31.93	$18.37 b	0.95%	$0.48	+1.59	
barrons	pcar	0.55%	50.26	51.07	-0.28	2.734m	51.27	50.03				366.20 million		$19.10 billion	1.43%	$0.18		
bloomberg	pcar	-0.554%	50.260	51.070	-0.280	2,735,082	51.270	50.030		58.75	39.56	365.469mil	32.013	18,368.470mil	1.492	0.180 regular cash	1.570	
boston-com	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
bostonmerchant	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
business-insider	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
chron	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
cio-com	pcar	-0.55%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969	31.61	18b	0.9	0.48		
cnn-money	pcar	-0.55%	50.26	51.05	-0.28	2,734,882	51.27	50.03	50.54				31.6	$18.4b	1.43%			
easystockalterts	pcar	-0.55%	50.26	51.07	-0.28	2730295	51.27	50.03	50.54	58.75	39.77		31.61				1.59	
eresearch-fidelity-com	pcar	-0.55%	50.2600	51.0700	-0.2800	2,735,082	51.2700	50.0300	50.5400	58.7500	39.7700	365,469,000	31.79	$18.47b	1.42%	$0.180000		
finance-abc7-com	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
financial-content	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	-0.6%	$50.26	51.07	-0.28	2,735,082	51.27	50.03	50.54	58.75	39.77	365 mil	31.6	18 bil	1.0	0.48	1.59	
finviz	pcar	-0.55%	50.26			2,734,582			50.54	-14.05%	27.93%	365.47m	31.79	18.47b		0.48	1.59	
fool	pcar	-0.55%	$50.26	$51.07	-0.28	2,734,882	$51.27	$50.03	$50.54	$58.75	$39.77		32.90	$18.37b	1.00%	0.72		
foxbusiness	pcar		$50.26		-0.28	2,743,528			$50.54									
google-finance	pcar	(-0.55%)	50.26	51.07	-0.28	2.74m	51.27	50.03		58.75	39.77	365.47m	31.64	18.37b	1.43	0.18	1.59	
howthemarketworks	pcar	-0.554%	50.26	51.07	-0.28	2,730,495	51.27	50.03	50.54									
hpcwire	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
insidestocks	pcar	-0.55%	50.26	51.07	-0.28	2157539	51.27	50.03					price earnings ratio: 31.61					
investopedia	pcar	-0.55 %	$50.26	51.07	-0.28				50.54									
investorguide	pcar	-0.55%	50.26	51.05	-0.28		51.27	50.03		58.75	38.50		31.79	18.368b			1.59	
marketintellisearch	pcar	-0.61 %	$50.23	$51.07	-0.31	2709.70k	$51.27	$50.03	$50.54			365.47m	31.79	18.47b	0.95 %		1.59	
marketwatch	pcar	-0.55%	$50.26	open: 51.07	-0.28	13,394	$51.27	$50.03	$50.54	$58.75	$39.77		31.68	$19.10b	1.43%	0.18	1.59	
minyanville	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
msn-money	pcar	-0.55%	50.26	51.07	-0.28	2.74 mil	51.27	50.03	50.54	58.75	39.77	365.47 mil	31.61	18.44 bil	1.43%	0.72	1.59	
nasdaq-com	pcar	0.55%	$ 50.26	$ 51.07	0.28	2,735,082	$ 51.27	$ 50.03	$ 50.54	$ 58.75	$ 39.77	365,469,000	31.61	$ 18,368,471,940	0.95 %	$0.480000	$ 1.59	
optimum	pcar	-0.57%	50.25 ( 4:00 pm edt)	51.07	-0.29	2,619,017	51.27	50.03	50.54	58.75	39.77	365.47m	31.6	18.4b	0.96	0.48	1.59	
paidcontent	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
pc-quote	pcar	-0.55%	50.26	51.07	-0.28	2,743,528	51.27	50.03	50.54	58.75	39.77	367,505,034	31.78616	18,470,803,000		0.18		
personal-wealth-biz	pcar	-0.55%	50.26	51.05	-0.28	2,743,028	51.27	50.03	50.54	58.75	38.50		31.79		1.48	0.75	1.59	
predictwallstreet	pcar	-0.55%	50.26		-0.28	2,735,082												
raymond-james	pcar	-0.55	50.26	51.07	-0.28	2,735,082	51.27	50.03	50.26	58.75	39.77		31.61				1.59	
renewable-energy-world	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
screamingmedia	pcar	-0.55%	$	open: 51.07	-0.28	13,394	$51.27	$50.03	$50.54	$58.75	$39.77		31.68	$19.10b	1.43%	0.18	1.59	
scroli	pcar	-0.55%	pcar 50.26	51.07	-0.28	2,331,524	51.27	50.03	50.54	58.75	39.77		31.64				1.59	
simple-stock-quotes	pcar	-0.55%	last trade: 50.26		change: -0.280								p/e ratio: 31.79					
smartmoney	pcar	(-0.55%)	50.26	$51.07	-0.28	2,735,082	$51.27	$50.03	$50.54	$58.75	$39.77			18,470,800	0.95%	$0.12		
stocknod	pcar	-0.5540%	50.26 usd	51.07	-0.2800	2,730,495	51.27	50.03	50.54	58.75	39.77	365,468,969						
stockpickr	pcar	-0.55%	$50.26 -0.28 | -0.55%	51.07	-0.28	2.73m	51.27	50.03	50.54	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	-0.55%	50.26		-0.28													
streetinsider-com	pcar	0.55%	50.26	$51.07	-0.28	2,730,295	$51.27	$50.03	$50.54	$58.75	$39.77		31.61				$1.59	
thecramerreport	pcar		50.54	50.51	+0.09	2588821	51.15	50.48										
thestree	pcar	-0.55%	$50.26	51.07	-0.28	2734882	51.27	50.03	50.54	-58.75	39.77	3.65468969e8		1.8437909486e10				
tickerspy	pcar	-0.55%	$50.26	51.07	-0.28	2,734,882	51.27	50.03	50.54	58.75	39.77		31.8	18.4b	1.42%	$0.18		
tmx-quotemedia	pcar	-0.55%	50.260	51.070	-0.280	2,743,528	51.270	50.030	50.540	58.750	39.770	365,468,969	31.80	18,368,470,382	2.018	0.180 usd	1.59	
updown	pcar	-0.55%	$50.26	$51.07	-$0.28	2,733,182	$51.27	$50.03	$50.54	$58.75	$39.77	365.46b	31.69	$18.47b				
wallstreetsurvivor	pcar	-0.55%	50.26	51.07	-0.28	2,730,495	51.27	50.03		58.75	39.77		31.80	$18b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	0.55%	50.26	51.05	0.28	2,734,582	51.27	50.03	50.54	58.75	39.77		31.61	18.37b	1.00%	0.48	1.59	
ycharts-com	pcar	-0.55%	50.26		-0.28					58.75	39.77		31.61	18.37b	1.01%		1.59	
zacks	pcar	(-0.55%)	50.26		-0.28	vol.  2,729,782	51.27	50.03		58.75	39.77		31.99	18.47 b	0.95	0.48	1.58	
advfn	dm	-2.03	8.67	8.91	-0.18	170236	8.94	8.57										
barchart	dm	-2.03%	8.67	8.91	-0.18	161,398	8.94	8.57	8.85	15.00	8.19		9.00	$264.35 m			+0.88	
barrons	dm	2.03%	8.67	8.91	-0.18	165,072	8.94	8.57				30.31 million		$266.64 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-2.034%	8.670	8.910	-0.180	170,236	8.940	8.570		15.00	8.19	30.369mil	9.223	263.299mil			0.940	
boston-com	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
bostonmerchant	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
business-insider	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
chron	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
cio-com	dm	-2.03%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011	9.424	263m				
cnn-money	dm	-2.03%today&rsquo;s change	8.67data as of 4:01pm et	8.91	-0.18	170,236	8.94	8.57	8.85				9.4	$263.3m				
easystockalterts	dm	-2.02%	8.67	8.91	-0.18	170236	8.94	8.57	8.85	15.00	8.19		9.42				0.92	
eresearch-fidelity-com	dm	-2.03%	8.6700	8.9100	-0.1800	170,236	8.9400	8.5700	8.8500	15.0000	8.1900	30,369,000	9.41	$268.77m				
finance-abc7-com	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
financial-content	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
finapps-forbes-com	dm	-2.0%	$8.67	8.91	-0.18	170,236	8.94	8.57	8.85	15.00	8.19	30 mil	10.0	263 mil	0.0	0.00	0.87	
finviz	dm	-2.03%	8.67			170,236			8.85	-42.20%	5.86%	30.37m	9.62	268.77m			0.92	
fool	dm	-2.03%	$8.67	$8.91	-0.18	170,236	$8.94	$8.57	$8.85	$15.00	$8.19		9.50	$263.30m				
foxbusiness	dm		$8.67		-0.18	170,236			$8.85									
google-finance	dm	(-2.03%)	8.67	8.91	-0.18	170,236.00	8.94	8.57		15.00	8.19	30.37m	9.41	263.30m			0.92	
howthemarketworks	dm	-2.034%	8.67	8.91	-0.18	165,072	8.94	8.57	8.85									
hpcwire	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
insidestocks	dm	-2.03%	8.67	8.91	-0.18	153573	8.94	8.57					price earnings ratio: 9.85					
investopedia	dm	-2.03 %	$8.67	8.91	-0.18				8.85									
investorguide	dm	-2.03%	8.67	8.91	-0.18		8.94	8.57		15.00	8.95		9.62	260.5m			0.92	
marketintellisearch	dm	-2.03 %	$8.67	$8.91	-0.18	163.90k	$8.94	$8.57	$8.85			30.37m	9.62	0.27b	0.0 %		0.92	
marketwatch	dm	-2.03%	$8.67	open: 8.91	-0.18	5,164	$8.94	$8.57	$8.85	$15.00	$8.19		9.96	$266.64m			0.87	
minyanville	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
msn-money	dm	-2.03%	8.67	8.91	-0.18	170,236	8.94	8.57	8.85	15.00	8.19	30.37 mil	9.85	265.12 mil			0.92	
nasdaq-com	dm	2.03%	$ 8.67		0.18	170,236	$ 8.94	$ 8.57	$ 8.85	$ 15	$ 8.19	30,369,000	9.85	$ 263,299,230			$ 0.88	
optimum	dm	-2.03%	8.67 ( 4:15 pm edt)	8.91	-0.18	170,236	8.94	8.57	8.85	15.00	8.19	30.37m	9.4	263.3m			0.92	
paidcontent	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
pc-quote	dm	-2.03%	8.67	8.91	-0.18	170,236	8.94	8.57	8.85	15.00	8.19	30,999,504	10.05682	268,766,000				
personal-wealth-biz	dm	-2.03%	8.67	8.91	-0.18	170,236	8.94	8.57	8.85	15.00	8.95		9.62			0.00	0.92	
predictwallstreet	dm	-2.03%	8.67		-0.18	170,236												
raymond-james	dm	-2.03	8.67	8.91	-0.18	170,236	8.94	8.57	8.67	15.00	8.19		9.13				0.95	
renewable-energy-world	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
screamingmedia	dm	-2.03%	$	open: 8.91	-0.18	5,164	$8.94	$8.57	$8.85	$15.00	$8.19		9.96	$266.64m			0.87	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-2.03%	last trade: 8.67		change: -0.180								p/e ratio: 9.62					
smartmoney	dm	(-2.03%)	8.67	$8.91	-0.18	170,236	$8.94	$8.57	$8.85	$15.00	$8.19			268,800	0.00%	$0.00		
stocknod	dm	-2.034%	8.670 usd	8.910	-0.1800	170,236	8.940	8.570	8.850	15.00	8.190	30,369,011						
stockpickr	dm	-2.03%	$8.67 -0.18 | -2.03%	8.91	-0.18	170.24k	8.94	8.57	8.85	15.00	8.19							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	-2.26%	8.65		-0.20													
streetinsider-com	dm	2.03%	8.67	$8.91	-0.18	170,236	$8.94	$8.57	$8.85	$15.00	$8.19		9.42				$0.92	
thecramerreport	dm		8.85	8.73	+0.12	139512	9.01	8.64										
thestree	dm	-2.03%	$8.67	8.91	-0.18	170236	8.94	8.57	8.85	-15.0	8.19	3.0369011e7		2.65121466e8				
tickerspy	dm	-2.03%	$8.67	8.91	-0.18	170,236	8.94	8.57	8.85	15.00	8.19		10.1	268.7m	0.00%	$0.00		
tmx-quotemedia	dm	-2.03%	8.670	8.910	-0.180	170,236	8.940	8.570	8.850	15.000	8.190	30,369,011	9.60	263,299,325			0.92	
updown	dm	-2.03%	$8.67	$8.91	-$0.18	165,072	$8.94	$8.57	$8.85	$15.00	$8.19	30.36b	10.01	$269m				
wallstreetsurvivor	dm	-2.03%	8.67	8.91	-0.18	165,072	8.94	8.57		15.00	8.19		9.60	$269m			1.08	
yahoo-finance	dm	2.03%	8.67	8.91	0.18	170,236	8.94	8.57	8.85	15.00	8.19		9.42	260.52m			0.92	
ycharts-com	dm	-2.26%	8.65		-0.20					15.00	8.19		9.40	263.74m	0.00%		0.92	
zacks	dm	(-2.03%)	8.67		-0.18	vol.  170,236	8.94	8.57		15.00	8.19		9.12	268.77 m	0.00	0.00	.97	
advfn	loop	0.38	18.4	18.36	0.07	87961	18.4	18.34										
barchart	loop	+0.38%	18.40	18.36	+0.07	88,905	18.40	18.34	18.33	18.95	9.73		79.43	$596.34 m			+0.34	
barrons	loop	0.38%	18.40	18.36	+0.07	87,761	18.40	18.34				42.37 million		$610.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	0.382%	18.400	18.360	0.070	87,961	18.400	18.340		18.95	9.73	32.571mil	92.000	599.309mil			0.200	
boston-com	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
bostonmerchant	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
business-insider	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
chron	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
cio-com	loop	+0.38%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119	54.12	599m				
cnn-money	loop	+0.38%	18.40	18.36	+0.07	87,761	18.40	18.34	18.33				54.1	$599.3m				
easystockalterts	loop	0.38%	18.40	18.36	+0.07	87961	18.40	18.34	18.33	18.95	9.73		54.12				0.34	
eresearch-fidelity-com	loop	0.38%	18.4000	18.3600	0.0700	87,961	18.4000	18.3400	18.3300	18.9500	9.7300	32,571,000	53.91	$597.03m				
finance-abc7-com	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
financial-content	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.4%	$18.40	18.36	0.07	87,961	18.40	18.34	18.33	18.95	9.73	33 mil	54.1	599 mil	0.0	0.00	0.34	
finviz	loop	0.38%	18.40			87,761			18.33	-2.90%	89.11%	32.57m	52.57	599.29m			0.35	
fool	loop	+0.38%	$18.40	$18.36	0.07	87,761	$18.40	$18.34	$18.33	$18.95	$9.73		53.70	$599.31m				
foxbusiness	loop		$18.40		+0.07	87,961			$18.33									
google-finance	loop	(0.38%)	18.40	18.36	+0.07	87,961.00	18.40	18.34		18.95	9.73	32.57m	52.04	599.31m			0.35	
howthemarketworks	loop	0.382%	18.4	18.36	0.07	85,010	18.4	18.34	18.33									
hpcwire	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
insidestocks	loop	+0.38%	18.40	18.36	+0.07	87961	18.40	18.34					price earnings ratio: 44.88					
investopedia	loop	+0.38 %	$18.40	18.36	+0.07				18.33									
investorguide	loop	+0.38%	18.40	18.36	+0.07		18.40	18.34		18.95	9.73		52.22	736.2m			0.351	
marketintellisearch	loop	0.38 %	$18.40	$18.36	0.07	86.80k	$18.40	$18.34	$18.33			32.57m	52.37	0.60b	0.0 %		0.35	
marketwatch	loop	+0.38%	$18.32	open: 18.36	+0.07	2,951	$18.40	$18.34	$18.33	$18.95	$9.73		51.96	$610.95m			0.35	
minyanville	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
msn-money	loop	+0.38%	18.40	18.36	+0.07	87,961	18.40	18.34	18.33	18.95	9.73	32.57 mil	52.57	595.07 mil			0.35	
nasdaq-com	loop	0.38%	$ 18.40	$ 18.36	0.07	87,961	$ 18.40	$ 18.34	$ 18.33	$ 18.95	$ 9.73	32,571,000	54.12	$ 599,306,400			$ 0.34	
optimum	loop	+0.38%	18.40 ( 4:30 pm edt)	18.36	+0.07	87,761	18.40	18.34	18.33	18.95	9.73	32.57m	54.1	599.3m			0.34	
paidcontent	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
pc-quote	loop	0.38%	18.4	18.36	0.07	87,961	18.4	18.34	18.33	18.95	9.73	33,081,663	52.37143	608,703,000				
personal-wealth-biz	loop	+0.38%	18.40	18.36		87,961	18.40	18.34	18.33	18.95	9.73		52.22			0.00	0.351	
predictwallstreet	loop	+0.38%	18.40		+0.07	87,961												
raymond-james	loop	0.38	18.40	18.36	0.07	87,961	18.40	18.34	18.40	18.95	9.73		49.73				0.37	
renewable-energy-world	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
screamingmedia	loop	+0.38%	$	open: 18.36	+0.07	2,951	$18.40	$18.34	$18.33	$18.95	$9.73		51.96	$610.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	+0.38%	last trade: 18.40		change: 0.070								p/e ratio: 52.22					
smartmoney	loop	(0.38%)	18.40	$18.36	0.07	87,961	$18.40	$18.34	$18.33	$18.95	$9.73			597,000	0.00%	$0.00		
stocknod	loop	+0.3819%	18.40 usd	18.36	+0.0700	87,961	18.40	18.34	18.33	18.95	9.730	32,571,119						
stockpickr	loop	0.38%	$18.40 0.07 | 0.38%	18.36	0.07	87.76k	18.40	18.34	18.33	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	0.33%	18.39		+0.06													
streetinsider-com	loop	0.38%	18.40	$18.36	+0.07	87,961	$18.40	$18.34	$18.33	$18.95	$9.73		54.12				$0.34	
thecramerreport	loop		18.33	18.27	+0.06	207300	18.35	18.26										
thestree	loop	0.38%	$18.4	18.36	0.07	87761	18.4	18.34	18.33	-18.95	9.73	3.2571119e7		5.95074344e8				
tickerspy	loop	0.38%	$18.40	18.36	+0.07	87,961	18.40	18.34	18.33	18.95	9.73		52.4	595.8m	0.00%	$0.00		
tmx-quotemedia	loop	0.38%	18.400	18.360	0.070	87,961	18.400	18.340	18.330	18.950	9.730	32,571,119	53.90	599,308,590			0.34	
updown	loop	0.38%	$18.40	$18.36	$0.07	85,010	$18.40	$18.34	$18.33	$18.95	$9.73	32.57b	49.54	$597m				
wallstreetsurvivor	loop	0.38%	18.40	18.36	0.07	85,010	18.40	18.34		18.95	9.73		53.90	$597m			0.36	
yahoo-finance	loop	0.38%	18.40	18.36	0.07	87,961	18.40	18.34	18.33	18.95	9.73		52.42	736.20m			0.35	
ycharts-com	loop	+0.33%	18.39		+0.06					18.95	9.73		52.54	596.02m	0.00%		0.35	
zacks	loop	(0.38%)	18.40		0.07	vol.  87,961	18.40	18.34		18.95	9.73		79.7	608.70 m	0.00	0.00	.23	
advfn	vpfg	0.50	13.96	13.94	0.07	121882	14.0	13.868										
barchart	vpfg	+0.50%	13.96	13.91	+0.07	125,892	14.00	13.87	13.89	14.05	8.72		0.00	$486.37 m	1.46%	$0.20	+0.57	
barrons	vpfg	0.50%	13.96	13.94	+0.07	121,782	14.00	13.868				30.13 million		$480.78 million	1.43%	$0.05		
bloomberg	vpfg	0.504%	13.960	13.940	0.070	121,782	14.000	13.868		14.05	8.82	34.839mil	21.060	486.359mil	1.289	0.050 regular cash	0.663	
boston-com	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
bostonmerchant	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
business-insider	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
chron	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
cio-com	vpfg	+0.50%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491	20.84	486m	1.4	0.2		
cnn-money	vpfg	+0.50%	13.96	13.94	+0.07	121,782	14.00	13.87	13.89				20.8	$486.4m	1.43%			
easystockalterts	vpfg	0.50%	13.96	13.94	+0.07	121782	14.00	13.87	13.89	14.05	8.82		20.84				0.67	
eresearch-fidelity-com	vpfg	0.50%	13.9600	13.9400	0.0700	121,782	14.0000	13.8680	13.8900	14.0500	8.8200	34,839,000	20.95	$483.91m	1.44%	$0.050000		
finance-abc7-com	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
financial-content	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	0.5%	$13.96	13.94	0.07	121,782	14.00	13.87	13.89	14.05	8.82	35 mil	19.9	486 mil	1.4	0.20	0.70	
finviz	vpfg	0.50%	13.96			121,782			13.89	-0.64%	60.26%	34.84m	19.56	483.93m		0.20	0.71	
fool	vpfg	+0.50%	$13.96	$13.94	0.07	116,049	$14.00	$13.87	$13.89	$14.05	$8.82		20.40	$486.36m	1.40%	0.20		
foxbusiness	vpfg		$13.96		+0.07	123,482			$13.89									
google-finance	vpfg	(0.50%)	13.96	13.94	+0.07	121,782.00	14.00	13.87		14.05	8.82	34.84m	19.62	486.36m	1.43	0.05	0.71	
howthemarketworks	vpfg	0.504%	13.96	13.94	0.07	115,949	14	13.868	13.89									
hpcwire	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
insidestocks	vpfg	+0.50%	13.96	13.91	+0.07	121782	14.00	13.87										
investopedia	vpfg	+0.50 %	$13.96	13.94	+0.07				13.89									
investorguide	vpfg	+0.50%	13.96	13.90	+0.07		14.00	13.868		17.36	8.82		20.22	452.1m			0.687	
marketintellisearch	vpfg	0.5 %	$13.96	$13.90	0.07	114.90k	$14.00	$13.87	$13.89			34.84m	19.56	0.48b	1.44 %		0.71	
marketwatch	vpfg	+0.50%	$13.89	open: 13.94	+0.07	7,433	$14.00	$13.87	$13.89	$14.05	$8.82		20.91	$480.78m	1.43%	0.05	0.67	
minyanville	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
msn-money	vpfg	+0.50%	13.96	13.94	+0.07	121,782	14.00	13.87	13.89	14.05	8.82	34.84 mil	20.23	478.69 mil	1.46%	0.20	0.71	
nasdaq-com	vpfg	0.5%	$ 13.96	$ 13.94	0.07	121,782	$ 14	$ 13.868	$ 13.89	$ 14.05	$ 8.82	34,839,000		$ 486,352,440	1.44 %	$0.200000		
optimum	vpfg	+0.50%	13.96 ( 4:30 pm edt)	13.94	+0.07	121,782	14.00	13.87	13.89	14.05	8.82	34.84m	20.8	486.4m	1.43	0.20	0.67	
paidcontent	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
pc-quote	vpfg	0.50%	13.96	13.94	0.07	121,782	14.0	13.868	13.89	14.05	8.82	34,664,305	20.13043	483,914,000		0.05		
personal-wealth-biz	vpfg	+0.50%	13.96	13.90		123,482	14.00	13.868	13.89	17.36	8.82		20.22		1.30	0.18	0.687	
predictwallstreet	vpfg	+0.50%	13.96		+0.07	121,782												
raymond-james	vpfg	0.50	13.96	13.94	0.07	121,782	14.00	13.87	13.96	14.05	8.82		21.06				0.66	
renewable-energy-world	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
screamingmedia	vpfg	+0.50%	$	open: 13.94	+0.07	5,733	$14.00	$13.87	$13.89	$14.05	$8.82		20.91	$480.78m	1.43%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	+0.50%	last trade: 13.96		change: 0.070								p/e ratio: 20.22					
smartmoney	vpfg	(0.50%)	13.96	$13.94	0.07	121,782	$14.00	$13.87	$13.89	$14.05	$8.82			483,900	1.44%	$0.05		
stocknod	vpfg	+0.5040%	13.96 usd	13.94	+0.0700	121,782	14.00	13.87	13.89	14.05	8.820	34,839,491						
stockpickr	vpfg	0.50%	$13.96 0.07 | 0.50%	13.94	0.07	121.78k	14.00	13.87	13.89	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	0.43%	13.95		+0.06													
streetinsider-com	vpfg	0.50%	13.96	$13.94	+0.07	121,782	$14.00	$13.87	$13.89	$14.05	$8.82		20.84				$0.67	
thecramerreport	vpfg		13.89	13.79	+0.15	213669	14.00	13.74										
thestree	vpfg	0.5%	$13.96	13.94	0.07	121782	14.0	13.87	13.89	-14.05	8.82	3.4839491e7		4.78694606e8				
tickerspy	vpfg	0.50%	$13.96	13.94	+0.07	121,782	14.00	13.87	13.89	14.05	8.82		20.1	483.9m	1.44%	$0.05		
tmx-quotemedia	vpfg	0.50%	13.960	13.940	0.070	123,482	14.000	13.868	13.890	14.050	8.820	34,839,491	20.60	486,359,294	1.440	0.050 usd	0.67	
updown	vpfg	0.50%	$13.96	$13.94	$0.07	115,849	$14.00	$13.87	$13.89	$14.05	$8.82	34.83b	20.03	$484m				
wallstreetsurvivor	vpfg	0.50%	13.96	13.94	0.07	115,949	14.00	13.87		14.05	8.82		20.60	$484m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	0.50%	13.96	13.90	0.07	121,782	14.00	13.87	13.89	14.05	8.82		20.32	452.07m	1.50%	0.20	0.69	
ycharts-com	vpfg	+0.43%	13.95		+0.06					14.05	8.82							
zacks	vpfg	(0.50%)	13.96		0.07	vol.  121,782	14.00	13.87		14.05	8.82			483.91 m	1.44	0.20		
advfn	sjm	-0.08	76.44	76.73	-0.06	523366	77.03	76.29										
barchart	sjm	-0.08%	76.44	76.73	-0.06	523,366	77.03	76.29	76.50	79.84	56.13		16.23	$8.87 b	2.31%	$1.76	+4.04	
barrons	sjm	0.08%	76.44	76.73	-0.06	515,966	77.03	76.29				117.12 million		$8.72 billion	2.30%	$0.44		
bloomberg	sjm	-0.078%	76.440	76.730	-0.060	523,366	77.030	76.290		79.84	57.20	114.378mil	16.298	8,743.056mil	2.199	0.440 regular cash	4.690	
boston-com	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
bostonmerchant	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
business-insider	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
chron	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
cio-com	sjm	-0.08%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016	18.87	9b	2.3	1.76		
cnn-money	sjm	-0.08%	76.44	76.54	-0.06	515,966	77.03	76.29	76.50				18.9	$8.7b	2.30%			
easystockalterts	sjm	-0.08%	76.44	76.73	-0.06	523366	77.03	76.29	76.50	79.84	57.20		18.87				4.05	
eresearch-fidelity-com	sjm	-0.08%	76.4400	76.7300	-0.0600	523,366	77.0300	76.2900	76.5000	79.8400	57.2000	114,378,000	18.94	$8.75b	2.30%	$0.440000		
finance-abc7-com	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
financial-content	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	-0.1%	$76.44	76.73	-0.06	523,366	77.03	76.29	76.50	79.84	57.20	114 mil	18.9	9 bil	2.3	1.76	4.04	
finviz	sjm	-0.08%	76.44			516,866			76.50	-4.26%	36.20%	114.38m	19.01	8.74b		1.76	4.02	
fool	sjm	-0.08%	$76.44	$76.73	-0.06	516,866	$77.03	$76.29	$76.50	$79.84	$57.20		18.80	$8.74b	2.30%	1.76		
foxbusiness	sjm		$76.44		-0.06	523,366			$76.50									
google-finance	sjm	(-0.08%)	76.44	76.73	-0.06	523,366.00	77.03	76.29		79.84	57.20	114.38m	19.01	8.74b	2.30	0.44	4.02	
howthemarketworks	sjm	-0.078%	76.44	76.73	-0.06	515,966	77.03	76.29	76.5									
hpcwire	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
insidestocks	sjm	-0.08%	76.44	76.73	-0.06	516866	77.03	76.29					price earnings ratio: 16.30					
investopedia	sjm	-0.08 %	$76.44	76.73	-0.06				76.50									
investorguide	sjm	-0.08%	76.44	76.73	-0.06		77.03	76.29		78.44	54.62		18.87	8.743b			4.054	
marketintellisearch	sjm	-0.08 %	$76.44	$76.73	-0.06	489.30k	$77.03	$76.29	$76.50			114.38m	19.03	8.75b	2.3 %		4.02	
marketwatch	sjm	-0.08%	$76.67	open: 76.73	-0.06	6,012	$77.03	$76.29	$76.50	$79.84	$57.20		18.76	$8.72b	2.30%	0.44	4.08	
minyanville	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
msn-money	sjm	-0.08%	76.44	76.73	-0.06	523,366	77.03	76.29	76.50	79.84	57.20	114.38 mil	16.30	8.71 bil	2.31%	1.76	4.02	
nasdaq-com	sjm	0.08%	$ 76.44		0.06	523,366	$ 77.03	$ 76.29	$ 76.50	$ 79.84	$ 57.20	114,378,000	18.92	$ 8,743,054,320	2.3 %	$1.760000	$ 4.04	
optimum	sjm	-0.08%	76.44 ( 4:15 pm edt)	76.73	-0.06	523,366	77.03	76.29	76.50	79.84	57.20	114.38m	18.9	8.7b	2.30	1.76	4.05	
paidcontent	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
pc-quote	sjm	-0.08%	76.44	76.73	-0.06	523,366	77.03	76.29	76.5	79.84	57.20	114,467,779	16.3113	8,749,917,000		0.44		
personal-wealth-biz	sjm	-0.08%	76.44	76.73	-0.06	523,366	77.03	76.29	76.50	78.44	54.62		18.87		2.20	1.68	4.054	
predictwallstreet	sjm	-0.08%	76.44		-0.06	523,366												
raymond-james	sjm	-0.08	76.44	76.73	-0.06	523,366	77.03	76.29	76.44	79.84	57.20		18.83				4.06	
renewable-energy-world	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
screamingmedia	sjm	-0.08%	$	open: 76.73	-0.06	6,012	$77.03	$76.29	$76.50	$79.84	$57.20		18.76	$8.72b	2.30%	0.44	4.08	
scroli	sjm	-0.08%	sjm 76.44	76.73	-0.06	455,483	77.03	76.29	76.50	79.84	57.20		19.01				4.02	
simple-stock-quotes	sjm	-0.08%	last trade: 76.44		change: -0.060								p/e ratio: 18.87					
smartmoney	sjm	(-0.08%)	76.44	$76.73	-0.06	523,366	$77.03	$76.29	$76.50	$79.84	$57.20			8,749,900	2.30%	$0.44		
stocknod	sjm	-0.0784%	76.44 usd	76.73	-0.0600	523,366	77.03	76.29	76.50	78.97	57.20	114,378,016						
stockpickr	sjm	-0.08%	$76.44 -0.06 | -0.08%	76.73	-0.06	516.87k	77.03	76.29	76.50	79.84	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	-0.13%	76.40		-0.10													
streetinsider-com	sjm	0.08%	76.44	$76.73	-0.06	523,366	$77.03	$76.29	$76.50	$79.84	$57.20		18.87				$4.05	
thecramerreport	sjm		76.50	75.62	+0.37	696999	77.08	75.50										
thestree	sjm	-0.08%	$76.44	76.73	-0.06	516866	77.03	76.29	76.5	-79.84	57.2	1.14378016e8		8.707598358e9				
tickerspy	sjm	-0.08%	$76.44	76.73	-0.06	523,366	77.03	76.29	76.50	79.84	57.20		16.3	8.7b	2.30%	$0.44		
tmx-quotemedia	sjm	-0.08%	76.440	76.730	-0.060	523,366	77.030	76.290	76.500	79.840	57.200	114,378,016	18.90	8,743,055,543	2.302	0.440 usd	4.05	
updown	sjm	-0.08%	$76.44	$76.73	-$0.06	513,397	$77.03	$76.29	$76.50	$79.84	$57.20	115.98b	18.84	$8.75b				
wallstreetsurvivor	sjm	-0.08%	76.44	76.73	-0.06	515,966	77.03	76.29		79.84	57.20		18.90	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.08%	76.44	76.73	0.06	523,366	77.03	76.29	76.50	79.84	57.20		18.86	8.74b	2.30%	1.76	4.05	
ycharts-com	sjm	-0.13%	76.40		-0.10					79.84	57.20		18.86	8.86b	2.30%		4.05	
zacks	sjm	(-0.08%)	76.44		-0.06	vol.  523,366	77.03	76.29		79.84	57.20		16.31	8.75 b	2.30	1.76	4.69	
advfn	aht	-0.48	12.38	12.53	-0.06	337320	12.62	12.35										
barchart	aht	-0.48%	12.38	12.53	-0.06	337,320	12.62	12.35	12.44	13.74	7.25		7.74	$735.62 m	3.23%	$0.40	-0.92	
barrons	aht	0.48%	12.38	12.53	-0.06	327,617	12.62	12.35				51.16 million		$951.61 million	3.23%	$0.1		
bloomberg	aht	-0.482%	12.380	12.530	-0.060	337,320	12.620	12.350		14.32	7.54	67.957mil	18.758	841.310mil	1.618	0.100 regular cash	0.660	
boston-com	aht	-0.4823%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147						
bostonmerchant	aht	-0.4823%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147						
business-insider	aht	-0.4823%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147						
chron	aht	-0.4823%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147						
cio-com	aht	-0.48%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147		755m	3.2	0.4		
cnn-money	aht	-0.48%	12.38	12.53	-0.06	327,617	12.62	12.35	12.44				nm	$754.6m	3.23%			
easystockalterts	aht	-0.48%	12.38	12.53	-0.06	327617	12.62	12.35	12.44	14.32	7.22						-1.20	
eresearch-fidelity-com	aht	-0.48%	12.3800	12.5300	-0.0600	337,320	12.6200	12.3500	12.4400	14.3200	7.5400	67,957,000	nm	$845.39m	1.61%	$0.100000		
finance-abc7-com	aht	-0.4823%	12.38 usd	12.53	-0.0600	329,617	12.62	12.35	12.44	14.16	7.220	60,957,147						
finance-abc7chicago-com	aht	-0.4823%	12.38 usd	12.53	-0.0600	329,617	12.62	12.35	12.44	14.16	7.220	60,957,147						
financial-content	aht	-0.4823%	12.38 usd	12.53	-0.0600	329,617	12.62	12.35	12.44	14.16	7.220	60,957,147						
finapps-forbes-com	aht	-0.5%	$12.38	12.53	-0.06	329,617	12.62	12.35	12.44	14.32	7.54	68 mil		841 mil	3.2	0.40		
finviz	aht	-0.48%	12.38			327,617			12.44	-12.88%	67.12%	51.28m		637.92m		0.40	-1.23	
fool	aht	-0.48%	$12.38	$12.53	-0.06	327,617	$12.62	$12.35	$12.44	$14.32	$7.54		0.00	$754.65m	67.70%	0.40		
foxbusiness	aht		$12.38		-0.06	337,320			$12.44									
google-finance	aht	(-0.48%)	12.38	12.53	-0.06	337,320.00	12.62	12.35		14.32	7.54	60.96m		754.65m	3.23	0.10	-1.23	
howthemarketworks	aht	-0.482%	12.38	12.53	-0.06	327,617	12.62	12.35	12.44									
hpcwire	aht	-0.4823%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147						
insidestocks	aht	-0.48%	12.38	12.53	-0.06	329617	12.62	12.35										
investopedia	aht	-0.48 %	$12.38	12.53	-0.06				12.44									
investorguide	aht	-0.48%	12.38	12.53	-0.06		12.62	12.35		14.32	7.54			754.6m			-0.695	
marketintellisearch	aht	-0.48 %	$12.38	$12.53	-0.06	307.10k	$12.62	$12.35	$12.44			51.28m	0.00	0.64b	3.22 %		-1.23	
marketwatch	aht	-0.48%	$12.38	open: 12.53	-0.06	10,403	$12.62	$12.35	$12.44	$14.32	$7.63			$951.61m	3.23%	0.10		
minyanville	aht	-0.4823%	12.38 usd	12.53	-0.0600	329,617	12.62	12.35	12.44	14.16	7.220	60,957,147						
msn-money	aht	-0.48%	12.38	12.53	-0.06	329,617	12.62	12.35	12.44	14.32	7.54	67.96 mil	-10.15	841.31 mil	3.23%	0.40	-0.92	
nasdaq-com	aht	0.48%	$ 12.38		0.06	327,617	$ 12.62	$ 12.35	$ 12.44	$ 14.32	$ 7.54	60,957,000		$ 754,647,660	3.22 %	$0.400000	$ -0.92	
optimum	aht	-0.48%	12.38 ( 4:15 pm edt)	12.53	-0.06	327,617	12.62	12.35	12.44	14.32	7.22	60.96m		754.6m	3.23	0.40	-1.20	
paidcontent	aht	-0.4823%	12.38 usd	12.53	-0.0600	329,617	12.62	12.35	12.44	14.16	7.220	60,957,147						
pc-quote	aht	-0.48%	12.38	12.53	-0.06	337,320	12.62	12.35	12.44	14.32	7.54	68,286,357	-10.19672	845,385,000		0.1		
personal-wealth-biz	aht	-0.48%	12.38	12.53	-0.06	337,320	12.62	12.35	12.44	14.32	7.54				1.61	0.20	-0.695	
predictwallstreet	aht	-0.48%	12.38		-0.06	337,320												
raymond-james	aht	-0.48	12.38	12.53	-0.06	337,320	12.62	12.35	12.38	14.32	7.54						-1.09	
renewable-energy-world	aht	-0.4823%	12.38 usd	12.53	-0.0600	337,320	12.62	12.35	12.44	14.16	7.220	60,957,147						
screamingmedia	aht	-0.48%	$	open: 12.53	-0.06	18,106	$12.62	$12.35	$12.44	$14.32	$7.63			$951.61m	3.23%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	-0.48%	last trade: 12.38		change: -0.060													
smartmoney	aht	(-0.48%)	12.38	$12.53	-0.06	329,617	$12.62	$12.35	$12.44	$14.32	$7.54			758,300	3.22%	$0.10		
stocknod	aht	-0.4823%	12.38 usd	12.53	-0.0600	329,617	12.62	12.35	12.44	14.16	7.220	60,957,147						
stockpickr	aht	-0.48%	$12.38 -0.06 | -0.48%	12.53	-0.06	327.62k	12.62	12.35	12.44	14.32	7.54							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	-0.48%	12.38		-0.06													
streetinsider-com	aht	0.48%	12.38	$12.53	-0.06	327,617	$12.62	$12.35	$12.44	$14.32	$7.22						$-1.20	
thecramerreport	aht		12.44	12.33	+0.06	476514	12.67	12.30										
thestree	aht	-0.48%	$12.38	12.53	-0.06	327617	12.62	12.35	12.44	-14.32	7.54	6.0957147e7		7.5464948e8				
tickerspy	aht	-0.48%	$12.38	12.53	-0.06	327,617	12.62	12.35	12.44	14.32	7.54		-10.2	738.9m	3.22%	$0.10		
tmx-quotemedia	aht	-0.48%	12.380	12.530	-0.060	337,320	12.620	12.350	12.440	14.320	7.540	60,957,147		754,649,480	3.215	0.100 usd	-0.91	
updown	aht	-0.48%	$12.38	$12.53	-$0.06	326,617	$12.62	$12.35	$12.44	$14.32	$7.54	60.95b		$758m				
wallstreetsurvivor	aht	-0.48%	12.38	12.53	-0.06	327,617	12.62	12.35		14.32	7.80			$758m	3.20%		-1.43	
yahoo-finance	aht	0.48%	12.38	12.53	0.06	329,617	12.62	12.35	12.44	14.32	7.54			754.65m	3.20%	0.40	-0.70	
ycharts-com	aht	-0.48%	12.38		-0.06					14.32	7.22			735.62m	3.12%		-0.98	
zacks	aht	(-0.48%)	12.38		-0.06	vol.  337,320	12.62	12.35		14.32	7.22		7.78	758.30 m	3.22	0.40	1.6	
advfn	mas	-0.26	11.58	11.64	-0.03	3376713	11.82	11.55										
barchart	mas	-0.26%	11.58	11.64	-0.03	3,376,713	11.82	11.55	11.61	14.86	9.71		83.79	$4.15 b	2.56%	$0.30	-3.10	
barrons	mas	0.26%	11.58	11.64	-0.03	3.374m	11.82	11.55				349.00 million		$4.27 billion	2.59%	$0.08		
bloomberg	mas	-0.258%	11.580	11.640	-0.030	3,376,713	11.820	11.550		15.03	9.94	358.100mil		4,146.798mil	2.593	0.075 regular cash	-0.560	
boston-com	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
bostonmerchant	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
business-insider	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
chron	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
cio-com	mas	-0.26%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000		4b	2.5	0.3		
cnn-money	mas	-0.26%	11.58	11.68	-0.03	3,376,713	11.82	11.55	11.61				nm	$4.1b	2.59%			
easystockalterts	mas	-0.26%	11.58	11.64	-0.03	3376713	11.82	11.55	11.61	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-0.26%	11.5800	11.6400	-0.0300	3,376,713	11.8200	11.5500	11.6100	15.0300	9.9400	358,100,000	nm	$4.16b	2.58%	$0.075000		
finance-abc7-com	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
financial-content	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-0.3%	$11.58	11.64	-0.03	3,376,713	11.82	11.55	11.61	15.03	9.94	358 mil		4 bil	2.6	0.30	-3.10	
finviz	mas	-0.26%	11.58			3,376,713			11.61	-22.06%	19.35%	358.10m		4.15b		0.30	-3.11	
fool	mas	-0.26%	$11.58	$11.64	-0.03	3,369,573	$11.82	$11.55	$11.61	$15.03	$9.94		0.00	$4.15b	2.00%	0.30		
foxbusiness	mas		$11.58		-0.03	3,376,713			$11.61									
google-finance	mas	(-0.26%)	11.58	11.64	-0.03	3.38m	11.82	11.55		15.03	9.94	358.10m		4.15b	2.59	0.08	-3.11	
howthemarketworks	mas	-0.258%	11.58	11.64	-0.03	3,373,649	11.82	11.55	11.61									
hpcwire	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
insidestocks	mas	-0.26%	11.58	11.64	-0.03	3376449	11.82	11.55					price earnings ratio: 82.71					
investopedia	mas	-0.26 %	$11.58	11.64	-0.03				11.61									
investorguide	mas	-0.26%	11.58	11.64	-0.03		11.82	11.55		15.03	9.94			4.147b			-3.112	
marketintellisearch	mas	-0.26 %	$11.58	$11.64	-0.03	3398.40k	$11.82	$11.55	$11.61			358.10m	0.00	4.16b	2.58 %		-3.11	
marketwatch	mas	-0.26%	$11.59	open: 11.64	-0.03	9,992	$11.82	$11.55	$11.61	$15.03	$9.94			$4.27b	2.59%	0.08		
minyanville	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
msn-money	mas	-0.26%	11.58	11.64	-0.03	3.38 mil	11.82	11.55	11.61	15.03	9.94	358.10 mil	-3.72	4.2 bil	2.56%	0.30	-3.11	
nasdaq-com	mas	0.26%	$ 11.58		0.03	3,376,713	$ 11.82	$ 11.55	$ 11.61	$ 15.03	$ 9.94	358,100,000		$ 4,146,798,000	2.58 %	$0.300000	$ -3.10	
optimum	mas	-0.26%	11.58 ( 4:15 pm edt)	11.64	-0.03	3,376,713	11.82	11.55	11.61	15.03	9.94	358.10m		4.1b	2.59	0.30	-3.11	
paidcontent	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
pc-quote	mas	-0.26%	11.58	11.64	-0.03	3,376,713	11.82	11.55	11.61	15.03	9.94	359,027,720	-3.73312	4,157,541,000		0.075		
personal-wealth-biz	mas	-0.26%	11.58	11.64	-0.03	3,376,713	11.82	11.55	11.61	15.03	9.94				2.58	0.30	-3.112	
predictwallstreet	mas	-0.26%	11.58		-0.03	3,376,713												
raymond-james	mas	-0.26	11.58	11.64	-0.03	3,376,713	11.82	11.55	11.58	15.03	9.94						-3.10	
renewable-energy-world	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
screamingmedia	mas	-0.26%	$	open: 11.64	-0.03	9,992	$11.82	$11.55	$11.61	$15.03	$9.94			$4.27b	2.59%	0.08		
scroli	mas	-0.26%	mas 11.58	11.64	-0.03	3,032,504	11.82	11.55	11.61	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-0.26%	last trade: 11.58		change: -0.030													
smartmoney	mas	(-0.26%)	11.58	$11.64	-0.03	3,376,713	$11.82	$11.55	$11.61	$15.03	$9.94			4,157,500	2.58%	$0.08		
stocknod	mas	-0.2584%	11.58 usd	11.64	-0.0300	3,376,713	11.82	11.55	11.61	15.03	9.940	358,100,000						
stockpickr	mas	-0.26%	$11.58 -0.03 | -0.26%	11.68	-0.03	3.38m	11.82	11.55	11.61	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	-0.39%	11.56		-0.04													
streetinsider-com	mas	0.26%	11.58	$11.64	-0.03	3,376,713	$11.82	$11.55	$11.61	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.61	11.73	-0.12	7521018	11.79	11.57										
thestree	mas	-0.26%	$11.58	11.68	-0.03	3376613	11.82	11.55	11.61	-15.03	9.94	3.581e8		4.200513e9				
tickerspy	mas	-0.26%	$11.58	11.64	-0.03	3,376,713	11.82	11.55	11.61	15.03	9.94		-3.7	4.0b	2.58%	$0.07		
tmx-quotemedia	mas	-0.26%	11.580	11.640	-0.030	3,376,713	11.820	11.550	11.610	15.030	9.940	358,100,000		4,146,798,000	2.591	0.075 usd	-3.11	
updown	mas	-0.26%	$11.58	$11.64	-$0.03	3,365,821	$11.82	$11.55	$11.61	$15.03	$9.94	358.10b		$4.15b				
wallstreetsurvivor	mas	-0.26%	11.58	11.64	-0.03	3,373,649	11.82	11.55		15.03	10.00			$4b	2.60%	0.30 -		
yahoo-finance	mas	0.26%	11.58	11.64	0.03	3,376,713	11.82	11.55	11.61	15.03	9.94			4.15b	2.60%	0.30	-3.11	
ycharts-com	mas	-0.39%	11.56		-0.04					15.03	9.94			4.14b	2.61%		-3.11	
zacks	mas	(-0.26%)	11.58		-0.03	vol.  3,376,713	11.82	11.55		15.03	9.94		82.93	4.16 b	2.58	0.30	.14	
advfn	deck	1.64	94.41	93.4	1.52	856609	95.96	93.32										
barchart	deck	+1.64%	94.41	93.40	+1.52	777,914	95.96	93.32	92.89	97.00	42.92		22.80	$3.64 b			+4.06	
barrons	deck	1.64%	94.41	93.40	+1.52	837,164	95.96	93.32				39.29 million		$3.68 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	1.636%	94.410	93.400	1.520	856,609	95.960	93.320		97.00	42.92	38.678mil	23.254	3,651.555mil			4.060	
boston-com	deck	+1.636%	94.41 usd	93.40	+1.520	855,909	95.96	93.32	92.89	97.00	42.92	38,677,632						
bostonmerchant	deck	+1.636%	94.41 usd	93.40	+1.520	855,909	95.96	93.32	92.89	97.00	42.92	38,677,632						
business-insider	deck	+1.636%	94.41 usd	93.40	+1.520	855,909	95.96	93.32	92.89	97.00	42.92	38,677,632						
chron	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
cio-com	deck	+1.64%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632	23.25	4b				
cnn-money	deck	+1.64%	94.41	93.40	+1.52	854,309	95.96	93.32	92.89				23.3	$3.7b				
easystockalterts	deck	1.63%	94.41	93.40	+1.52	854809	95.96	93.32	92.89	97.00	42.92		23.25				4.06	
eresearch-fidelity-com	deck	1.64%	94.4100	93.4000	1.5200	855,509	95.9600	93.3200	92.8900	97.0000	42.9210	38,678,000	22.88	$3.59b				
finance-abc7-com	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
financial-content	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
finapps-forbes-com	deck	1.6%	$94.41	93.40	1.52	855,509	95.96	93.32	92.89	97.00	42.92	39 mil	23.2	4 bil	0.0	0.00	4.06	
finviz	deck	1.64%	94.41			855,209			92.89	-2.67%	119.97%	38.68m	22.88	3.59b			4.06	
fool	deck	+1.64%	$94.41	$93.40	1.52	855,509	$95.96	$93.32	$92.89	$97.00	$42.92		22.80	$3.65b				
foxbusiness	deck		$94.41		+1.52	856,609			$92.89									
google-finance	deck	(1.64%)	94.41	93.40	+1.52	855,509.00	95.96	93.32		97.00	42.92	38.68m	23.25	3.65b			4.06	
howthemarketworks	deck																	
hpcwire	deck	+1.636%	94.41 usd	93.40	+1.520	855,909	95.96	93.32	92.89	97.00	42.92	38,677,632						
insidestocks	deck	+1.64%	94.41	93.40	+1.52	735598	95.96	93.32					price earnings ratio: 23.25					
investopedia	deck	+1.64 %	$94.41	93.40	+1.52				92.89									
investorguide	deck	+1.64%	94.41	93.40	+1.52		95.96	93.32		97.00	42.92		22.91	3.651b			4.055	
marketintellisearch	deck	1.64 %	$94.41	$93.40	1.52	845.80k	$95.96	$93.32	$92.89			38.68m	22.88	3.59b	0.0 %		4.06	
marketwatch	deck	+1.64%	$94.41	open: 93.40	+1.52	19,445	$95.96	$93.32	$92.89	$97.00	$42.92		23.32	$3.68b			4.05	
minyanville	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
msn-money	deck	+1.64%	94.41	93.40	+1.52	855,509	95.96	93.32	92.89	97.00	42.92	38.68 mil	23.25	3.58 bil			4.06	
nasdaq-com	deck	1.64%	$ 94.41	$ 93.40	1.52	855,509	$ 95.96	$ 93.32	$ 92.89	$ 97	$ 42.921	38,678,000	23.25	$ 3,651,589,980			$ 4.06	
optimum	deck	+1.64%	94.41 ( 4:00 pm edt)	93.40	+1.52	853,609	95.96	93.32	92.89	97.00	42.92	38.68m	23.3	3.7b			4.06	
paidcontent	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
pc-quote	deck	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	deck	+1.64%	94.41	93.40		856,609	95.96	93.32	92.89	97.00	42.92		22.91			0.00	4.055	
predictwallstreet	deck	+1.64%	94.41		+1.52	855,509												
raymond-james	deck	1.64	94.41	93.40	1.52	855,509	95.96	93.32	94.41	97.00	42.92		22.86				4.13	
renewable-energy-world	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
screamingmedia	deck	+1.64%	$	open: 93.40	+1.52	19,445	$95.96	$93.32	$92.89	$97.00	$42.92		23.32	$3.68b			4.05	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+1.64%	last trade: 94.41		change: 1.520								p/e ratio: 22.91					
smartmoney	deck	(1.64%)	94.41	$93.40	1.52	855,509	$95.96	$93.32	$92.89	$97.00	$42.92			3,592,800	0.00%	$0.00		
stocknod	deck	+1.636%	94.41 usd	93.40	+1.520	854,809	95.96	93.32	92.89	97.00	42.92	38,677,632						
stockpickr	deck	1.64%	$94.41 1.52 | 1.64%	93.40	1.52	855.51k	95.96	93.32	92.89	97.00	42.92							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	1.63%	94.40		+1.51													
streetinsider-com	deck	1.64%	94.41	$93.40	+1.52	853,609	$95.96	$93.32	$92.89	$97.00	$42.92		23.25				$4.06	
thecramerreport	deck		92.89	92.09	+0.33	621382	93.61	91.4801										
thestree	deck	1.64%	$94.41	93.4	1.52	855509	95.96	93.32	92.89	-97.0	42.92	3.8677632e7		3.580001618e9				
tickerspy	deck	1.64%	$94.41	93.40	+1.52	854,309	95.96	93.32	92.89	97.00	42.92		22.9	3.5b	0.00%	$0.00		
tmx-quotemedia	deck	1.64%	94.410	93.400	1.520	856,609	95.960	93.320	92.890	97.000	42.921	38,677,632	22.90	3,651,555,237			4.06	
updown	deck	1.64%	$94.41	$93.40	$1.52	836,764	$95.96	$93.32	$92.89	$97.00	$42.92	38.67b	22.48	$3.59b				
wallstreetsurvivor	deck	1.64%	94.41	93.40	1.52	854,809	95.96	93.32		97.00	43.20		22.90	$4b			4.03	
yahoo-finance	deck	1.64%	94.41	93.40	1.52	855,209	95.96	93.32	92.89	97.00	42.92		23.28	3.65b			4.06	
ycharts-com	deck	+1.63%	94.40		+1.51					97.00	42.92							
zacks	deck	(1.64%)	94.41		1.52	vol.  852,909	95.96	93.32		97.00	42.92		22.88	3.59 b	0.00	0.00	4.06	
advfn	sji	0.33	54.35	54.26	0.18	84723	54.7	54.11										
barchart	sji	+0.33%	54.35	54.26	+0.18	84,723	54.70	54.11	54.17	57.63	42.75		19.00	$1.62 b	2.71%	$1.46	+2.89	
barrons	sji	0.33%	54.35	54.26	+0.18	79,630	54.70	54.11				29.97 million		$1.64 billion	2.69%	$0.36		
bloomberg	sji	0.332%	54.350	54.260	0.180	84,723	54.700	54.110		58.03	43.94	29.953mil	19.158	1,627.951mil	2.622	0.365 regular cash	2.837	
boston-com	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
bostonmerchant	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
business-insider	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
chron	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
cio-com	sji	+0.33%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094	18.61	2b	2.7	1.46		
cnn-money	sji	+0.33%	54.35	54.26	+0.18	84,723	54.70	54.11	54.17				18.6	$1.6b	2.69%			
easystockalterts	sji	0.33%	54.35	54.26	+0.18	84723	54.70	54.11	54.17	58.03	43.94		18.61				2.92	
eresearch-fidelity-com	sji	0.33%	54.3500	54.2600	0.1800	84,723	54.7000	54.1100	54.1700	58.0300	43.9400	29,953,000	18.49	$1.62b	2.70%	$0.365000		
finance-abc7-com	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
finance-abc7chicago-com	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
financial-content	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
finapps-forbes-com	sji	0.3%	$54.35	54.26	0.18	84,723	54.70	54.11	54.17	58.03	43.94	30 mil	18.8	2 bil	2.7	1.46	2.89	
finviz	sji	0.33%	54.35			84,723			54.17	-5.69%	27.13%	29.95m	18.61	1.63b		1.46	2.92	
fool	sji	+0.33%	$54.35	$54.26	0.18	79,630	$54.70	$54.11	$54.17	$58.03	$43.94		18.70	$1.63b	3.40%	1.46		
foxbusiness	sji		$54.35		+0.18	84,723			$54.17									
google-finance	sji	(0.33%)	54.35	54.26	+0.18	84,723.00	54.70	54.11		58.03	43.94	29.95m	18.62	1.63b	2.69	0.37	2.92	
howthemarketworks	sji	0.332%	54.35	54.26	0.18	79,630	54.7	54.11	54.17									
hpcwire	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
insidestocks	sji	+0.33%	54.35	54.26	+0.18	79630	54.70	54.11					price earnings ratio: 19.48					
investopedia	sji	+0.33 %	$54.35	54.26	+0.18				54.17									
investorguide	sji	+0.33%	54.35	54.26	+0.18		54.70	54.11		58.03	43.94		18.74	1.620b			2.891	
marketintellisearch	sji	0.33 %	$54.35	$54.26	0.18	68.40k	$54.70	$54.11	$54.17			29.95m	18.55	1.62b	2.7 %		2.92	
marketwatch	sji	+0.33%	$54.35	open: 54.26	+0.18	6,498	$54.70	$54.11	$54.17	$58.03	$43.94		18.62	$1.64b	2.69%	0.37	2.92	
minyanville	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
msn-money	sji	+0.33%	54.35	54.26	+0.18	84,723	54.70	54.11	54.17	58.03	43.94	29.95 mil	18.61	1.62 bil	2.71%	1.46	2.89	
nasdaq-com	sji	0.33%	$ 54.35		0.18	84,723	$ 54.70	$ 54.11	$ 54.17	$ 58.03	$ 43.94	29,953,000	18.81	$ 1,627,945,550	2.7 %	$1.460000	$ 2.89	
optimum	sji	+0.33%	54.35 ( 4:15 pm edt)	54.26	+0.18	84,723	54.70	54.11	54.17	58.03	43.94	29.95m	18.6	1.6b	2.69	1.46	2.92	
paidcontent	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
pc-quote	sji	0.33%	54.35	54.26	0.18	84,723	54.7	54.11	54.17	58.03	43.94	29,853,799	18.55137	1,622,554,000		0.365		
personal-wealth-biz	sji	+0.33%	54.35	54.26		84,723	54.70	54.11	54.17	58.03	43.94		18.74		2.63	1.425	2.891	
predictwallstreet	sji	+0.33%	54.35		+0.18	84,723												
raymond-james	sji	0.33	54.35	54.26	0.18	84,723	54.70	54.11	54.35	58.03	43.94		18.55				2.93	
renewable-energy-world	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
screamingmedia	sji	+0.33%	$	open: 54.26	+0.18	6,498	$54.70	$54.11	$54.17	$58.03	$43.94		18.62	$1.64b	2.69%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+0.33%	last trade: 54.35		change: 0.180								p/e ratio: 18.74					
smartmoney	sji	(0.33%)	54.35	$54.26	0.18	84,723	$54.70	$54.11	$54.17	$58.03	$43.94			1,622,600	2.70%	$0.37		
stocknod	sji	+0.3323%	54.35 usd	54.26	+0.1800	84,723	54.70	54.11	54.17	58.03	43.94	29,953,094						
stockpickr	sji	0.33%	$54.35 0.18 | 0.33%	54.26	0.18	84.72k	54.70	54.11	54.17	58.03	43.94							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	0.31%	54.34		+0.17													
streetinsider-com	sji	0.33%	54.35	$54.26	+0.18	84,723	$54.70	$54.11	$54.17	$58.03	$43.94		18.61				$2.92	
thecramerreport	sji		54.17	53.78	+0.21	105552	54.50	53.68										
thestree	sji	0.33%	$54.35	54.26	0.18	84723	54.7	54.11	54.17	-58.03	43.94	2.9953094e7		1.616268952e9				
tickerspy	sji	0.33%	$54.35	54.26	+0.18	84,723	54.70	54.11	54.17	58.03	43.94		18.6	1.6b	2.70%	$0.36		
tmx-quotemedia	sji	0.33%	54.350	54.260	0.180	84,723	54.700	54.110	54.170	58.030	43.940	29,953,094	18.80	1,627,950,659	2.686	0.365 usd	2.88	
updown	sji	0.33%	$54.35	$54.26	$0.18	78,225	$54.70	$54.11	$54.17	$58.03	$43.94	29.95b	18.70	$1.62b				
wallstreetsurvivor	sji	0.33%	54.35	54.26	0.18	79,630	54.70	54.11		58.03	44.55		18.80	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	0.33%	54.35	54.26	0.18	84,723	54.70	54.11	54.17	58.03	43.94		18.80	1.62b	2.70%	1.46	2.89	
ycharts-com	sji	+0.31%	54.34		+0.17					58.03	43.94		18.86	1.62b	2.69%		2.88	
zacks	sji	(0.33%)	54.35		0.18	vol.  84,723	54.70	54.11		58.03	43.94		19.07	1.62 b	2.70	1.46	2.84	
advfn	synt	0.53	58.5	58.61	0.31	226571	58.82	58.23										
barchart	synt	+0.53%	58.50	58.61	+0.31	226,571	58.82	58.23	58.19	62.03	35.07		21.81	$2.44 b	0.4%	$0.24	+2.72	
barrons	synt	0.53%	58.50	58.61	+0.31	226,271	58.82	58.23				41.61 million		$2.54 billion	0.41%	$0.06		
bloomberg	synt	0.533%	58.500	58.610	0.310	226,571	58.820	58.230		62.03	35.23	41.744mil	21.507	2,442.037mil	1.265	0.060 regular cash	2.720	
boston-com	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
bostonmerchant	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
business-insider	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
chron	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
cio-com	synt	+0.53%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229	21.51	2b	0.4	0.24		
cnn-money	synt	+0.53%	58.50	58.61	+0.31	226,571	58.82	58.23	58.19				21.5	$2.4b	0.41%			
easystockalterts	synt	0.53%	58.50	58.61	+0.31	226571	58.82	58.23	58.19	62.03	35.45		21.51				2.72	
eresearch-fidelity-com	synt	0.53%	58.5000	58.6100	0.3100	226,571	58.8200	58.2300	58.1900	62.0300	35.6000	41,744,000	21.39	$2.43b	0.41%	$0.060000		
finance-abc7-com	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
finance-abc7chicago-com	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
financial-content	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
finapps-forbes-com	synt	0.5%	$58.50	58.61	0.31	226,571	58.82	58.23	58.19	62.03	35.60	42 mil	21.5	2 bil	0.4	0.24	2.72	
finviz	synt	0.53%	58.50			226,271			58.19	-5.69%	66.84%	41.74m	21.43	2.44b		0.24	2.73	
fool	synt	+0.53%	$58.50	$58.61	0.31	223,717	$58.82	$58.23	$58.19	$62.03	$35.60		21.80	$2.44b	0.70%	0.24		
foxbusiness	synt		$58.50		+0.31	226,571			$58.19									
google-finance	synt	(0.53%)	58.50	58.61	+0.31	226,571.00	58.82	58.23		62.03	35.60	41.74m	21.46	2.44b	0.41	0.06	2.73	
howthemarketworks	synt	0.533%	58.5	58.61	0.31	223,617	58.82	58.23	58.19									
hpcwire	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
insidestocks	synt	+0.53%	58.50	58.61	+0.31	226500	58.82	58.23					price earnings ratio: 21.51					
investopedia	synt	+0.53 %	$58.50	58.61	+0.31				58.19									
investorguide	synt	+0.53%	58.50	58.39	+0.31		58.82	58.23		62.03	35.60		21.32	2.442b			2.73	
marketintellisearch	synt	0.53 %	$58.50	$58.39	0.31	219.40k	$58.82	$58.23	$58.19			41.74m	21.32	2.43b	0.41 %		2.73	
marketwatch	synt	+0.53%	$58.19	open: 58.61	+0.31	9,554	$58.82	$58.23	$58.19	$62.03	$35.64		21.50	$2.54b	0.41%	0.06	2.72	
minyanville	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
msn-money	synt	+0.53%	58.50	58.61	+0.31	226,571	58.82	58.23	58.19	62.03	35.60	41.74 mil	21.43	2.48 bil	0.40%	0.24	2.73	
nasdaq-com	synt	0.53%	$ 58.50	$ 58.61	0.31	226,571	$ 58.82	$ 58.23	$ 58.19	$ 62.03	$ 35.60	41,744,000	21.51	$ 2,442,024,000	0.41 %	$0.240000	$ 2.72	
optimum	synt	+0.53%	58.50 ( 4:30 pm edt)	58.61	+0.31	226,571	58.82	58.23	58.19	62.03	35.45	41.74m	21.5	2.4b	0.41	0.24	2.72	
paidcontent	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
pc-quote	synt	0.53%	58.5	58.61	0.31	226,571	58.82	58.23	58.19	62.03	35.60	41,522,795	21.31502	2,429,084,000		0.06		
personal-wealth-biz	synt	+0.53%	58.50	58.39		226,571	58.82	58.23	58.19	62.03	35.60		21.32		1.27	0.74	2.73	
predictwallstreet	synt	+0.53%	58.50		+0.31	226,571												
raymond-james	synt	0.53	58.50	58.61	0.31	226,571	58.82	58.23	58.50	62.03	35.60		21.43				2.73	
renewable-energy-world	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
screamingmedia	synt	+0.53%	$	open: 58.61	+0.31	9,554	$58.82	$58.23	$58.19	$62.03	$35.64		21.50	$2.54b	0.41%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	+0.53%	last trade: 58.50		change: 0.310								p/e ratio: 21.32					
smartmoney	synt	(0.53%)	58.50	$58.61	0.31	226,571	$58.82	$58.23	$58.19	$62.03	$35.60			2,429,100	0.41%	$0.06		
stocknod	synt	+0.5327%	58.50 usd	58.61	+0.3100	226,571	58.82	58.23	58.19	62.03	35.45	41,744,229						
stockpickr	synt	0.53%	$58.50 0.31 | 0.53%	58.61	0.31	226.27k	58.82	58.23	58.19	62.03	35.60							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	0.53%	58.50		+0.31													
streetinsider-com	synt	0.53%	58.50	$58.61	+0.31	226,571	$58.82	$58.23	$58.19	$62.03	$35.45		21.51				$2.72	
thecramerreport	synt		58.19	58.93	-1.12	230023	58.93	57.75										
thestree	synt	0.53%	$58.5	58.61	0.31	226271	58.82	58.23	58.19	-62.03	35.6	4.1744229e7		2.475850222e9				
tickerspy	synt	0.53%	$58.50	58.61	+0.31	226,571	58.82	58.23	58.19	62.03	35.60		21.3	2.4b	0.41%	$0.06		
tmx-quotemedia	synt	0.53%	58.500	58.610	0.310	226,571	58.820	58.230	58.190	62.030	35.600	41,744,229	21.40	2,442,037,397	0.410	0.060 usd	2.72	
updown	synt	0.53%	$58.50	$58.61	$0.31	217,017	$58.82	$58.23	$58.19	$62.03	$35.60	41.74b	21.30	$2.42b				
wallstreetsurvivor	synt	0.53%	58.50	58.61	0.31	223,617	58.82	58.23		62.03	37.86		21.40	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.53%	58.50	58.39	0.31	226,571	58.82	58.23	58.19	62.03	35.60		21.43	2.44b	0.40%	0.24	2.73	
ycharts-com	synt	+0.53%	58.50		+0.31					61.44	35.45		21.43	2.44b	0.50%		2.73	
zacks	synt	(0.53%)	58.50		0.31	vol.  226,571	58.82	58.23		62.03	35.45		21.39	2.43 b	0.41	0.24	2.72	
advfn	beat	0.00	5.23	5.27	0.0	73029	5.3	5.2										
barchart	beat	unch	5.23	5.27	unch	77,052	5.30	5.20	5.23	6.11	4.00		0.00	$126.30 m			-0.66	
barrons	beat	0.00%	5.23	5.27	0.00	73,029	5.30	5.20				24.11 million		$127.20 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat		5.230	5.270		73,029	5.300	5.200		6.11	4.00	24.365mil		127.430mil			-0.360	
boston-com	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
bostonmerchant	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
business-insider	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
chron	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
cio-com	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216		127m				
cnn-money	beat	0.00%	5.23	5.27	0.00	73,029	5.30	5.20	5.23				nm	$127.4m				
easystockalterts	beat	0.00%	5.23	5.27	+0.00	73029	5.30	5.20	5.23	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	0.00%	5.2300	5.2700	0.0000	73,029	5.3000	5.2000	5.2300	6.1100	4.0000	24,365,000	nm	$127.43m				
finance-abc7-com	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
financial-content	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
finapps-forbes-com	beat	0.0%	$5.23	5.27	0.00	73,029	5.30	5.20	5.23	6.11	4.00	24 mil		127 mil	0.0	0.00	-0.66	
finviz	beat	0.00%	5.23			73,029			5.23	-14.40%	30.75%	24.37m		127.46m			-0.66	
fool	beat	-0.19%	$5.23	$5.27	-0.01	73,029	$5.30	$5.20	$5.23	$6.11	$4.00		0.00	$127.43m				
foxbusiness	beat		$5.23		0.00	73,029			$5.23									
google-finance	beat	(0.00%)	5.23	5.27	0.00	73,029.00	5.30	5.20		6.11	4.00	24.37m		127.43m			-0.66	
howthemarketworks	beat	0%	5.23	5.27	0	69,012	5.3	5.2	5.23									
hpcwire	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
insidestocks	beat	unch%	5.23	5.27		73029	5.30	5.20										
investopedia	beat		$5.23	5.27					5.23									
investorguide	beat	0.00%	5.23	5.27	0.00		5.30	5.20		8.01	4.00			127.4m			-0.656	
marketintellisearch	beat	0.0 %	$5.23	$5.27	0.00	68.60k	$5.30	$5.20	$5.23			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	0.00%	$5.23	open: 5.27	0.00	4,017	$5.30	$5.20	$5.23	$6.11	$4.00			$127.20m				
minyanville	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
msn-money	beat		5.23	5.27		73,029	5.30	5.20	5.23	6.11	4.00	24.37 mil	-8.05	125.48 mil			-0.66	
nasdaq-com	beat		$ 5.23	$ 5.27		73,029	$ 5.30	$ 5.20	$ 5.23	$ 6.11	$ 4	24,365,000		$ 127,428,950			$ -0.66	
optimum	beat	-	5.23 ( 4:30 pm edt)	5.27	-	73,029	5.30	5.20	5.23	6.11	4.00	24.37m		127.4m			-0.65	
paidcontent	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
pc-quote	beat	0.00%	5.23	5.27	0.00	73,029	5.3	5.2	5.23	6.11	4.00	24,365,010	-8.04615	127,429,000				
personal-wealth-biz	beat	0.00%	5.23	5.27		73,029	5.30	5.20	5.23	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	0.00%	5.23		0.00	73,029												
raymond-james	beat	0.00	5.23	5.27	0.00	73,029	5.30	5.20	5.23	6.11	4.02						-0.66	
renewable-energy-world	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
screamingmedia	beat	0.00%	$	open: 5.27	0.00	4,017	$5.30	$5.20	$5.23	$6.11	$4.00			$127.20m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	0.00%	last trade: 5.23		change: 0.000													
smartmoney	beat	(0.00%)	5.23	$5.27	0.00	73,029	$5.30	$5.20	$5.23	$6.11	$4.00			127,400	0.00%	$0.00		
stocknod	beat	0.00%	5.230 usd	5.270	+0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216						
stockpickr	beat	0.00%	$5.23 0.00 | 0.00%	5.27	0.00	73.03k	5.30	5.20	5.23	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	-0.19%	5.22		-0.01													
streetinsider-com	beat	-0%	5.23	$5.27		73,029	$5.30	$5.20	$5.23	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.23	5.22	+0.08	158273	5.30	5.09										
thestree	beat	0.0%	$5.23	5.27	0.0	73029	5.3	5.2	5.23	-6.11	4.0	2.4365216e7		1.25480862e8				
tickerspy	beat	0.00%	$5.23	5.27	0.00	73,029	5.30	5.20	5.23	6.11	4.00		-8.0	127.2m	0.00%	$0.00		
tmx-quotemedia	beat	0.00%	5.230	5.270	0.00	73,029	5.300	5.200	5.230	6.110	4.000	24,365,216		127,430,080			-0.65	
updown	beat	0.00%	$5.23	$5.27	$0.00	69,012	$5.30	$5.20	$5.23	$6.11	$4.00	24.36b		$127m				
wallstreetsurvivor	beat	0.00%	5.23	5.27	0.00	69,012	5.30	5.20		6.11	4.00			$127m			-0.82	
yahoo-finance	beat	0.00%	5.23	5.27	0.00	73,029	5.30	5.20	5.23	6.11	4.00			127.43m			-0.66	
ycharts-com	beat	-0.19%	5.22		-0.01					6.11	4.00			126.06m	0.00%		-0.65	
zacks	beat		5.23			vol.  73,029	5.30	5.20		6.11	4.00			127.43 m	0.00	0.00	-.49	
advfn	pzza	0.76	31.9	31.77	0.24	98011	32.02	31.77										
barchart	pzza	+0.76%	31.90	31.77	+0.24	98,011	32.02	31.77	31.66	34.75	23.20		16.77	$823.02 m			+1.98	
barrons	pzza	0.76%	31.90	31.77	+0.24	98,011	32.02	31.77				26.47 million		$825.51 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	0.758%	31.900	31.770	0.240	98,011	32.020	31.770		34.75	23.20	25.749mil	16.702	821.388mil			1.910	
boston-com	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
bostonmerchant	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
business-insider	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
chron	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
cio-com	pzza	+0.76%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841	16.19	821m				
cnn-money	pzza	+0.76%	31.90	31.77	+0.24	98,011	32.02	31.77	31.66				16.2	$821.4m				
easystockalterts	pzza	0.76%	31.90	31.77	+0.24	98011	32.02	31.77	31.66	34.75	23.20		16.19				1.97	
eresearch-fidelity-com	pzza	0.76%	31.9000	31.7700	0.2400	98,011	32.0200	31.7700	31.6600	34.7500	23.2000	25,749,000	15.99	$815.21m				
finance-abc7-com	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
finance-abc7chicago-com	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
financial-content	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
finapps-forbes-com	pzza	0.8%	$31.90	31.77	0.24	98,011	32.02	31.77	31.66	34.75	23.20	26 mil	16.1	821 mil	0.0	0.00	1.98	
finviz	pzza	0.76%	31.90			98,011			31.66	-8.20%	37.50%	25.75m	16.19	821.42m			1.97	
fool	pzza	+0.76%	$31.90	$31.77	0.24	94,423	$32.02	$31.77	$31.66	$34.75	$23.20		16.20	$821.39m				
foxbusiness	pzza		$31.90		+0.24	98,011			$31.66									
google-finance	pzza	(0.76%)	31.90	31.77	+0.24	98,011.00	32.02	31.77		34.75	23.20	25.75m	16.16	821.39m			1.97	
howthemarketworks	pzza	0.758%	31.9	31.77	0.24	94,623	32.02	31.77	31.66									
hpcwire	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
insidestocks	pzza	+0.76%	31.90	31.77	+0.24	98011	32.02	31.77					price earnings ratio: 16.79					
investopedia	pzza	+0.76 %	$31.90	31.77	+0.24				31.66									
investorguide	pzza	+0.76%	31.90	31.77	+0.24		32.02	31.77		34.75	22.51		16.05	821.4m			1.973	
marketintellisearch	pzza	0.76 %	$31.90	$31.77	0.24	93.50k	$32.02	$31.77	$31.66			25.75m	16.07	0.82b	0.0 %		1.97	
marketwatch	pzza	+0.76%	$31.90	open: 31.77	+0.24	3,588	$32.02	$31.77	$31.66	$34.75	$23.20		15.96	$825.51m			2.00	
minyanville	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
msn-money	pzza	+0.76%	31.90	31.77	+0.24	98,011	32.02	31.77	31.66	34.75	23.20	25.75 mil	16.03	820.62 mil			1.97	
nasdaq-com	pzza	0.76%	$ 31.90	$ 31.77	0.24	98,011	$ 32.02	$ 31.77	$ 31.66	$ 34.75	$ 23.20	25,749,000	16.11	$ 821,393,100			$ 1.98	
optimum	pzza	+0.76%	31.90 ( 4:30 pm edt)	31.77	+0.24	98,011	32.02	31.77	31.66	34.75	23.20	25.75m	16.2	821.4m			1.97	
paidcontent	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
pc-quote	pzza	0.76%	31.9	31.77	0.24	98,011	32.02	31.77	31.66	34.75	23.20	25,555,276	15.90955	815,213,000				
personal-wealth-biz	pzza	+0.76%	31.90	31.77		98,011	32.02	31.77	31.66	34.75	22.51		16.05			0.00	1.973	
predictwallstreet	pzza	+0.76%	31.90		+0.24	98,011												
raymond-james	pzza	0.76	31.90	31.77	0.24	98,011	32.02	31.77	31.90	34.75	23.20		16.11				1.98	
renewable-energy-world	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
screamingmedia	pzza	+0.76%	$	open: 31.77	+0.24	3,588	$32.02	$31.77	$31.66	$34.75	$23.20		15.96	$825.51m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	+0.76%	last trade: 31.90		change: 0.240								p/e ratio: 16.05					
smartmoney	pzza	(0.76%)	31.90	$31.77	0.24	98,011	$32.02	$31.77	$31.66	$34.75	$23.20			815,200	0.00%	$0.00		
stocknod	pzza	+0.7581%	31.90 usd	31.77	+0.2400	98,011	32.02	31.77	31.66	34.11	23.20	25,748,841						
stockpickr	pzza	0.76%	$31.90 0.24 | 0.76%	31.77	0.24	98.01k	32.02	31.77	31.66	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	0.73%	31.89		+0.23													
streetinsider-com	pzza	0.76%	31.90	$31.77	+0.24	98,011	$32.02	$31.77	$31.66	$34.75	$23.20		16.19				$1.97	
thecramerreport	pzza		31.76	31.72	-0.11	3971	31.83	31.58										
thestree	pzza	0.76%	$31.9	31.77	0.24	98011	32.02	31.77	31.66	-34.75	23.2	2.5748841e7		8.20615563e8				
tickerspy	pzza	0.76%	$31.90	31.77	+0.24	98,011	32.02	31.77	31.66	34.75	23.20		15.9	815.2m	0.00%	$0.00		
tmx-quotemedia	pzza	0.76%	31.900	31.770	0.240	98,011	32.020	31.770	31.660	34.750	23.200	25,748,841	16.10	821,388,028			1.97	
updown	pzza	0.76%	$31.90	$31.77	$0.24	94,423	$32.02	$31.77	$31.66	$34.75	$23.20	25.74b	15.95	$815m				
wallstreetsurvivor	pzza	0.76%	31.90	31.77	0.24	94,623	32.02	31.77		34.75	23.20		16.10	$815m			1.96	
yahoo-finance	pzza	0.76%	31.90	31.77	0.24	98,011	32.02	31.77	31.66	34.75	23.20		16.17	821.36m			1.97	
ycharts-com	pzza	+0.73%	31.89		+0.23					34.75	23.20		16.11	822.76m	0.00%		1.98	
zacks	pzza	(0.76%)	31.90		0.24	vol.  98,011	32.02	31.77		34.75	23.20		16.66	815.21 m	0.00	0.00	1.9	
advfn	agx	2.54	10.5	10.35	0.26	14148	10.5	10.18										
barchart	agx	+2.54%	10.50	10.35	+0.26	14,148	10.50	10.18	10.24	10.50	7.40		21.14	$142.80 m			+0.46	
barrons	agx	2.54%	10.50	10.35	+0.26	12,851	10.50	10.18				13.71 million		$141.32 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	2.539%	10.500	10.350	0.260	14,148	10.500	10.180		10.50	7.40	13.602mil	21.429	142.821mil			0.490	
boston-com	agx	+2.539%	10.50 usd	10.35	+0.2600	14,148	10.50	10.18	10.24	10.50	7.400	13,601,994						
bostonmerchant	agx	+2.539%	10.50 usd	10.35	+0.2600	14,148	10.50	10.18	10.24	10.50	7.400	13,601,994						
business-insider	agx	+2.539%	10.50 usd	10.35	+0.2600	14,148	10.50	10.18	10.24	10.50	7.400	13,601,994						
chron	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
cio-com	agx	+2.54%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994	16.67	143m				
cnn-money	agx	+2.54%today&rsquo;s change	10.50data as of 4:01pm et	10.35	+0.26	12,851	10.50	10.18	10.24				16.7	$142.8m				
easystockalterts	agx	2.51%	10.50	10.35	+0.26	12851	10.50	10.18	10.24	10.50	7.40		16.67				0.63	
eresearch-fidelity-com	agx	2.54%	10.5000	10.3500	0.2600	12,851	10.5000	10.1800	10.2400	10.5010	7.4000	13,602,000	16.79	$139.28m				
finance-abc7-com	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
finance-abc7chicago-com	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
financial-content	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
finapps-forbes-com	agx	2.5%	$10.50	10.35	0.26	12,851	10.50	10.18	10.24	10.50	7.40	14 mil		143 mil	0.0	0.00		
finviz	agx	2.54%	10.50			12,851			10.24	0.00%	41.89%	13.60m	16.79	139.26m			0.61	
fool	agx	+2.54%	$10.50	$10.35	0.26	12,851	$10.50	$10.18	$10.24	$10.50	$7.40		22.50	$142.82m				
foxbusiness	agx		$10.50		+0.26	14,148			$10.24									
google-finance	agx	(2.54%)	10.50	10.35	+0.26	14,148.00	10.50	10.18		10.50	7.40	13.60m	17.10	142.82m			0.61	
howthemarketworks	agx	2.539%	10.5	10.35	0.26	12,851	10.5	10.18	10.24									
hpcwire	agx	+2.539%	10.50 usd	10.35	+0.2600	14,148	10.50	10.18	10.24	10.50	7.400	13,601,994						
insidestocks	agx	+2.54%	10.50	10.35	+0.26	12851	10.50	10.18										
investopedia	agx	+2.54 %	$10.50	10.35	+0.26				10.24									
investorguide	agx	+2.54%	10.50	10.35	+0.26		10.50	10.18		10.50	7.40		22.21	142.8m			0.461	
marketintellisearch	agx	2.54 %	$10.50	$10.35	0.26	12.70k	$10.50	$10.18	$10.24			13.60m	16.79	0.14b	0.0 %		0.61	
marketwatch	agx	+2.54%	$10.50	open: 10.35	+0.26	1,297	$10.50	$10.18	$10.24	$10.50	$7.40		21.05	$141.33m			0.50	
minyanville	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
msn-money	agx	+2.54%	10.50	10.35	+0.26	12,851	10.50	10.18	10.24	10.50	7.40	13.60 mil	16.94	140.92 mil			0.47	
nasdaq-com	agx	2.54%	$ 10.50		0.26	12,851	$ 10.50	$ 10.18	$ 10.24	$ 10.501	$ 7.40	13,602,000	22.83	$ 142,821,000			$ 0.46	
optimum	agx	+2.54%	10.50 ( 4:15 pm edt)	10.35	+0.26	12,851	10.50	10.18	10.24	10.50	7.40	13.60m	16.7	142.8m			0.63	
paidcontent	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
pc-quote	agx	2.54%	10.5	10.35	0.26	14,148	10.5	10.18	10.24	10.50	7.40	13,265,190	16.51613	139,285,000				
personal-wealth-biz	agx	+2.54%	10.50	10.35		14,148	10.50	10.18	10.24	10.50	7.40		22.21			0.00	0.461	
predictwallstreet	agx	+2.54%	10.50		+0.26	12,851												
raymond-james	agx	2.54	10.50	10.35	0.26	12,851	10.50	10.18	10.50	10.50	7.40		16.94				0.62	
renewable-energy-world	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
screamingmedia	agx	+2.54%	$	open: 10.35	+0.26	2,231	$10.50	$10.18	$10.24	$10.50	$7.40		21.05	$141.33m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	+2.54%	last trade: 10.50		change: 0.260								p/e ratio: 22.21					
smartmoney	agx	(2.54%)	10.50	$10.35	0.26	12,851	$10.50	$10.18	$10.24	$10.50	$7.40			139,300	0.00%	$0.00		
stocknod	agx	+2.539%	10.50 usd	10.35	+0.2600	12,851	10.50	10.18	10.24	10.50	7.400	13,601,994						
stockpickr	agx	2.54%	$10.50 0.26 | 2.54%	10.35	0.26	12.85k	10.50	10.18	10.24	10.50	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	2.54%	10.50		+0.26													
streetinsider-com	agx	2.54%	10.50	$10.35	+0.26	12,851	$10.50	$10.18	$10.24	$10.50	$7.40		16.67				$0.63	
thecramerreport	agx		10.24	10.26	-0.12	6669	10.45	10.24										
thestree	agx	2.54%	$10.5	10.35	0.26	12851	10.5	10.18	10.24	-10.5	7.4	1.3601994e7		1.40916658e8				
tickerspy	agx	2.54%	$10.50	10.35	+0.26	12,851	10.50	10.18	10.24	10.50	7.40		16.5	139.2m	0.00%	$0.00		
tmx-quotemedia	agx	2.54%	10.500	10.350	0.260	14,148	10.500	10.180	10.240	10.501	7.400	13,601,994	22.30	142,820,937			0.46	
updown	agx	2.54%	$10.50	$10.35	$0.26	12,851	$10.50	$10.18	$10.24	$10.50	$7.40	13.60b	21.90	$139m				
wallstreetsurvivor	agx	2.54%	10.50	10.35	0.26	12,851	10.50	10.18		10.50	7.40		22.30	$139m			0.57	
yahoo-finance	agx	2.54%	10.50	10.35	0.26	12,851	10.50	10.18	10.24	10.50	7.40		22.78	142.81m			0.46	
ycharts-com	agx	+2.54%	10.50		+0.26					10.50	7.40		22.83	142.80m	0.00%		0.46	
zacks	agx	(2.54%)	10.50		0.26	vol.  14,148	10.50	10.18		10.50	7.40		20.9	139.28 m	0.00	0.00	.49	
advfn	mat	-0.92	27.03	27.47	-0.25	3164777	27.5	26.94										
barchart	mat	-0.92%	27.03	27.47	-0.25	2,811,148	27.50	26.94	27.28	28.17	19.56		14.66	$9.40 b	3.39%	$0.92	+1.85	
barrons	mat	0.92%	27.03	27.47	-0.25	3.161m	27.50	26.94				364.57 million		$9.61 billion	3.40%	$0.23		
bloomberg	mat	-0.916%	27.030	27.470	-0.250	3,164,577	27.500	26.940		28.17	20.57	347.588mil	15.017	9,395.306mil	4.741	0.230 regular cash	1.800	
boston-com	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
bostonmerchant	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
business-insider	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
chron	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
cio-com	mat	-0.92%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073	14.61	9b	3.3	0.92		
cnn-money	mat	-0.92%today&rsquo;s change	27.03data as of 4:00pm et	27.47	-0.25	3,161,475	27.50	26.94	27.28				14.6	$9.4b	3.40%			
easystockalterts	mat	-0.91%	27.03	27.47	-0.25	3161377	27.50	26.94	27.28	28.17	20.57		14.61				1.85	
eresearch-fidelity-com	mat	-0.92%	27.0300	27.4700	-0.2500	3,164,777	27.5000	26.9400	27.2800	28.1700	20.5700	347,588,000	14.75	$9.48b	3.37%	$0.230000		
finance-abc7-com	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
financial-content	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
finapps-forbes-com	mat	-0.9%	$27.03	27.47	-0.25	3,164,777	27.50	26.94	27.28	28.17	20.57	348 mil	14.6	9 bil	3.4	0.92	1.85	
finviz	mat	-0.92%	27.03			3,163,677			27.28	-4.05%	38.16%	347.59m	14.75	9.48b		0.92	1.85	
fool	mat	-0.92%	$27.03	$27.47	-0.25	2,993,623	$27.50	$26.94	$27.28	$28.17	$20.57		14.70	$9.40b	3.60%	0.92		
foxbusiness	mat		$27.03		-0.25	3,170,677			$27.28									
google-finance	mat	(-0.92%)	27.03	27.47	-0.25	3.16m	27.50	26.94		28.17	20.57	347.59m	14.63	9.40b	3.40	0.23	1.85	
howthemarketworks	mat	-0.916%	27.03	27.47	-0.25	3,161,377	27.5	26.94	27.28									
hpcwire	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
insidestocks	mat	-0.92%	27.03	27.47	-0.25	2683321	27.50	26.94					price earnings ratio: 14.61					
investopedia	mat	-0.92 %	$27.03	27.47	-0.25				27.28									
investorguide	mat	-0.92%	27.03	27.41	-0.25		27.47	26.94		27.73	20.14		14.73	9.395b			1.852	
marketintellisearch	mat	-0.84 %	$27.05	$27.47	-0.23	3126.60k	$27.50	$26.94	$27.28			347.59m	14.75	9.48b	3.37 %		1.85	
marketwatch	mat	-0.92%	$27.03	open: 27.47	-0.25	16,033	$27.50	$26.94	$27.28	$28.17	$20.57		14.09	$9.61b	3.40%	0.23	1.92	
minyanville	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
msn-money	mat	-0.92%	27.03	27.47	-0.25	3.16 mil	27.50	26.94	27.28	28.17	20.57	347.59 mil	14.69	9.43 bil	3.39%	0.92	1.85	
nasdaq-com	mat	0.92%	$ 27.03	$ 27.47	0.25	3,164,777	$ 27.50	$ 26.94	$ 27.28	$ 28.17	$ 20.57	347,588,000	14.61	$ 9,395,303,640	3.37 %	$0.920000	$ 1.85	
optimum	mat	-0.95%	27.02 ( 4:00 pm edt)	27.47	-0.26	3,027,775	27.50	26.94	27.28	28.17	20.57	347.59m	14.6	9.4b	3.40	0.92	1.85	
paidcontent	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
pc-quote	mat	-0.92%	27.03	27.47	-0.25	3,170,677	27.5	26.94	27.28	28.17	20.57	350,802,812	14.82609	9,482,200,000		0.23		
personal-wealth-biz	mat	-0.92%	27.03	27.41	-0.25	3,169,577	27.47	26.94	27.28	27.73	20.14		14.73		4.73	1.29	1.852	
predictwallstreet	mat	-0.92%	27.03		-0.25	3,164,777												
raymond-james	mat	-0.92	27.03	27.47	-0.25	3,164,777	27.50	26.94	27.03	28.17	20.57		14.46				1.87	
renewable-energy-world	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
screamingmedia	mat	-0.92%	$	open: 27.47	-0.25	13,494	$27.50	$26.94	$27.28	$28.17	$20.57		14.09	$9.61b	3.40%	0.23	1.92	
scroli	mat	-0.92%	mat 27.03	27.47	-0.25	2,724,836	27.50	26.94	27.28	28.17	20.57		14.63				1.85	
simple-stock-quotes	mat	-0.92%	last trade: 27.03		change: -0.250								p/e ratio: 14.73					
smartmoney	mat	(-0.92%)	27.03	$27.47	-0.25	3,164,777	$27.50	$26.94	$27.28	$28.17	$20.57			9,482,200	3.37%	$0.23		
stocknod	mat	-0.9164%	27.03 usd	27.47	-0.2500	3,161,377	27.50	26.94	27.28	28.17	20.57	347,588,073						
stockpickr	mat	-0.92%	$27.03 -0.25 | -0.92%	27.47	-0.25	3.16m	27.50	26.94	27.28	28.17	20.57							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	-0.95%	27.02		-0.26													
streetinsider-com	mat	0.92%	27.03	$27.47	-0.25	3,161,377	$27.50	$26.94	$27.28	$28.17	$20.57		14.61				$1.85	
thecramerreport	mat		27.28	27.37	+0.15	4819085	27.40	26.98										
thestree	mat	-0.92%	$27.03	27.47	-0.25	3164777	27.5	26.94	27.28	-28.17	20.57	3.47588073e8		9.43006442e9				
tickerspy	mat	-0.92%	$27.03	27.47	-0.25	3,164,777	27.50	26.94	27.28	28.17	20.57		14.8	9.4b	3.37%	$0.23		
tmx-quotemedia	mat	-0.92%	27.030	27.470	-0.250	3,170,677	27.500	26.940	27.280	28.170	20.570	347,588,073	14.70	9,395,305,613	3.372	0.230 usd	1.85	
updown	mat	-0.92%	$27.03	$27.47	-$0.25	3,159,431	$27.50	$26.94	$27.28	$28.17	$20.57	347.58b	14.40	$9.48b				
wallstreetsurvivor	mat	-0.92%	27.03	27.47	-0.25	3,161,377	27.50	26.94		28.17	20.60		14.70	$9b	3.40%	0.83 -	1.86	
yahoo-finance	mat	0.92%	27.03	27.41	0.25	3,163,677	27.50	26.94	27.28	28.17	20.57		14.60	9.40b	3.40%	0.92	1.85	
ycharts-com	mat	-0.95%	27.02		-0.26					28.17	20.57		14.68	9.40b	3.43%		1.84	
zacks	mat	(-0.92%)	27.03		-0.25	vol.  3,144,547	27.50	26.94		28.17	20.57		14.75	9.48 b	3.37	0.92	1.85	
advfn	trmk	0.51	23.59	23.66	0.12	159043	23.89	23.48										
barchart	trmk	+0.51%	23.59	23.66	+0.12	164,185	23.89	23.48	23.47	25.63	18.06		14.83	$1.51 b	3.95%	$0.92	+1.57	
barrons	trmk	0.51%	23.59	23.66	+0.12	158,631	23.89	23.48				64.04 million		$1.52 billion	3.90%	$0.23		
bloomberg	trmk	0.511%	23.590	23.660	0.120	159,043	23.890	23.480		26.14	18.83	63.991mil	15.026	1,509.554mil	3.900	0.230 regular cash	1.570	
boston-com	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
bostonmerchant	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
business-insider	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
chron	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
cio-com	trmk	+0.51%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264	15.03	2b	3.9	0.92		
cnn-money	trmk	+0.51%	23.59	23.66	+0.12	158,831	23.89	23.48	23.47				15.0	$1.5b	3.90%			
easystockalterts	trmk	0.51%	23.59	23.66	+0.12	158843	23.89	23.48	23.47	26.14	18.83		15.03				1.57	
eresearch-fidelity-com	trmk	0.51%	23.5900	23.6600	0.1200	159,043	23.8900	23.4800	23.4700	26.1400	18.8300	63,991,000	14.95	$1.50b	3.92%	$0.230000		
finance-abc7-com	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
financial-content	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	0.5%	$23.59	23.66	0.12	159,043	23.89	23.48	23.47	26.14	18.83	64 mil	15.0	2 bil	3.9	0.92	1.57	
finviz	trmk	0.51%	23.59			159,043			23.47	-7.96%	30.63%	63.99m	14.85	1.50b		0.92	1.58	
fool	trmk	+0.51%	$23.59	$23.66	0.12	120,536	$23.89	$23.48	$23.47	$26.14	$18.83		14.80	$1.51b	4.20%	0.92		
foxbusiness	trmk		$23.59		+0.12	171,045			$23.47									
google-finance	trmk	(0.51%)	23.59	23.66	+0.12	159,043.00	23.89	23.48		26.14	18.83	63.99m	14.94	1.51b	3.90	0.23	1.58	
howthemarketworks	trmk	0.511%	23.59	23.66	0.12	158,843	23.89	23.48	23.47									
hpcwire	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
insidestocks	trmk	+0.51%	23.59	23.66	+0.12	139570	23.89	23.48					price earnings ratio: 15.03					
investopedia	trmk	+0.51 %	$23.59	23.66	+0.12				23.47									
investorguide	trmk	+0.51%	23.59	23.57	+0.12		23.89	23.48		26.14	18.83		14.95	1.510b			1.57	
marketintellisearch	trmk	0.51 %	$23.59	$23.66	0.12	181.40k	$23.89	$23.48	$23.47			63.99m	14.85	1.50b	3.92 %		1.58	
marketwatch	trmk	+0.51%	$23.59	open: 23.66	+0.12	11,442	$23.89	$23.48	$23.47	$26.14	$18.83		14.96	$1.52b	3.90%	0.23	1.58	
minyanville	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
msn-money	trmk	+0.51%	23.59	23.66	+0.12	159,043	23.89	23.48	23.47	26.14	18.83	63.99 mil	15.03	1.49 bil	3.95%	0.92	1.58	
nasdaq-com	trmk	0.51%	$ 23.59	$ 23.66	0.12	159,043	$ 23.89	$ 23.48	$ 23.47	$ 26.14	$ 18.83	63,991,000	15.03	$ 1,509,547,690	3.92 %	$0.920000	$ 1.57	
optimum	trmk	+0.51%	23.59 ( 4:00 pm edt)	23.66	+0.12	158,631	23.89	23.48	23.47	26.14	18.83	63.99m	15.0	1.5b	3.90	0.92	1.57	
paidcontent	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
pc-quote	trmk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	trmk	+0.51%	23.59	23.57		171,045	23.89	23.48	23.47	26.14	18.83		14.95		3.92	0.92	1.57	
predictwallstreet	trmk	+0.51%	23.59		+0.12	159,043												
raymond-james	trmk	0.51	23.59	23.66	0.12	159,043	23.89	23.48	23.59	26.14	18.83		14.93				1.58	
renewable-energy-world	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
screamingmedia	trmk	+0.51%	$	open: 23.66	+0.12	11,442	$23.89	$23.48	$23.47	$26.14	$18.83		14.96	$1.52b	3.90%	0.23	1.58	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	+0.51%	last trade: 23.59		change: 0.120								p/e ratio: 14.95					
smartmoney	trmk	(0.51%)	23.59	$23.66	0.12	159,043	$23.89	$23.48	$23.47	$26.14	$18.83			1,501,900	3.92%	$0.23		
stocknod	trmk	+0.5113%	23.59 usd	23.66	+0.1200	158,843	23.89	23.48	23.47	26.14	18.83	63,991,264						
stockpickr	trmk	0.51%	$23.59 0.12 | 0.51%	23.66	0.12	158.83k	23.89	23.48	23.47	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	0.43%	23.57		+0.10													
streetinsider-com	trmk	0.51%	23.59	$23.66	+0.12	158,843	$23.89	$23.48	$23.47	$26.14	$18.83		15.03				$1.57	
thecramerreport	trmk		23.52	23.29	+0.23	13878	23.56	23.18										
thestree	trmk	0.51%	$23.59	23.66	0.12	158831	23.89	23.48	23.47	-26.14	18.83	6.3991264e7		1.490356539e9				
tickerspy	trmk	0.51%	$23.59	23.66	+0.12	159,043	23.89	23.48	23.47	26.14	18.83		14.9	1.5b	3.92%	$0.23		
tmx-quotemedia	trmk	0.51%	23.590	23.660	0.120	171,045	23.890	23.480	23.470	26.140	18.830	63,991,264	14.90	1,509,553,918	3.920	0.230 usd	1.57	
updown	trmk	0.51%	$23.59	$23.66	$0.12	158,631	$23.89	$23.48	$23.47	$26.14	$18.83	63.99b	14.82	$1.50b				
wallstreetsurvivor	trmk	0.51%	23.59	23.66	0.12	158,843	23.89	23.48		26.14	18.83		14.90	$2b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	0.51%	23.59	23.57	0.12	159,043	23.89	23.48	23.47	26.14	18.83		15.03	1.51b	4.00%	0.92	1.57	
ycharts-com	trmk	+0.43%	23.57		+0.10					26.14	18.83		15.01	1.51b	3.98%		1.57	
zacks	trmk	(0.51%)	23.59		0.12	vol.  159,043	23.89	23.48		26.14	18.83		14.95	1.50 b	3.92	0.92	1.57	
advfn	synm	2.90	1.42	1.37	0.04	1248493	1.45	1.37										
barchart	synm	+2.90%	1.42	1.37	+0.04	1,260,485	1.45	1.37	1.38	2.45	1.29		0.00	$116.30 m			-0.17	
barrons	synm	2.90%	1.42	1.37	+0.04	1.248m	1.45	1.37				77.61 million		$133.11 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	2.899%	1.420	1.370	0.040	1,248,493	1.450	1.370		2.45	1.29	97.878mil		138.987mil			-0.170	
boston-com	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
bostonmerchant	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
business-insider	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
chron	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
cio-com	synm	+2.90%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610		116m				
cnn-money	synm	+2.90%today&rsquo;s change	1.42data as of 4:00pm et	1.37	+0.04	1,248,493	1.45	1.37	1.38				nm	$116.4m				
easystockalterts	synm	2.92%	1.42	1.37	+0.04	1248493	1.45	1.37	1.38	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	2.90%	1.4200	1.3700	0.0400	1,248,493	1.4500	1.3700	1.3800	2.4500	1.2900	97,878,000	nm	$135.07m				
finance-abc7-com	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
financial-content	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
finapps-forbes-com	synm	2.9%	$1.42	1.37	0.04	1,248,493	1.45	1.37	1.38	2.45	1.29	98 mil		139 mil	0.0	0.00		
finviz	synm	2.90%	1.42			1,248,493			1.38	-42.04%	10.08%	78.73m		108.65m			-0.18	
fool	synm	+2.90%	$1.42	$1.37	0.04	1,248,493	$1.45	$1.37	$1.38	$2.45	$1.29		0.00	$116.39m				
foxbusiness	synm		$1.42		+0.04	1,248,493			$1.38									
google-finance	synm	(2.90%)	1.42	1.37	+0.04	1.25m	1.45	1.37		2.45	1.29	81.97m		116.39m			-0.18	
howthemarketworks	synm	2.899%	1.42	1.37	0.04	1,236,135	1.45	1.37	1.38									
hpcwire	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
insidestocks	synm	+2.90%	1.42	1.37	+0.04	1248493	1.45	1.37										
investopedia	synm	+2.90 %	$1.42	1.37	+0.04				1.38									
investorguide	synm	+2.90%	1.42	1.38	+0.04		1.45	1.37		2.45	1.48			116.4m			-0.178	
marketintellisearch	synm	2.9 %	$1.42	$1.38	0.04	1229.20k	$1.45	$1.37	$1.38			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	+2.90%	$1.42	open: 1.37	+0.04	12,258	$1.45	$1.37	$1.38	$2.45	$1.29			$133.11m				
minyanville	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
msn-money	synm	+2.90%	1.42	1.37	+0.04	1.25 mil	1.45	1.37	1.38	2.45	1.29	97.88 mil	-7.89	130.18 mil			-0.17	
nasdaq-com	synm	2.9%	$ 1.42	$ 1.37	0.04	1,248,493	$ 1.45	$ 1.37	$ 1.38	$ 2.45	$ 1.29	81,966,000		$ 116,391,720			$ -0.17	
optimum	synm	+2.90%	1.42 ( 4:30 pm edt)	1.37	+0.04	1,248,493	1.45	1.37	1.38	2.45	1.29	81.97m		116.4m			-0.17	
paidcontent	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
pc-quote	synm	2.90%	1.42	1.37	0.04	1,248,493	1.45	1.37	1.38	2.45	1.29	95,120,845	-7.66667	135,072,000				
personal-wealth-biz	synm	+2.90%	1.42	1.38		1,248,493	1.45	1.37	1.38	2.45	1.48					0.00	-0.178	
predictwallstreet	synm	+2.90%	1.42		+0.04	1,248,493												
raymond-james	synm	2.90	1.42	1.37	0.04	1,248,493	1.45	1.37	1.42	2.45	1.29						-0.17	
renewable-energy-world	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
screamingmedia	synm	+2.90%	$	open: 1.37	+0.04	12,258	$1.45	$1.37	$1.38	$2.45	$1.29			$133.11m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	+2.90%	last trade: 1.42		change: 0.040													
smartmoney	synm	(2.90%)	1.42	$1.37	0.04	1,248,493	$1.45	$1.37	$1.38	$2.45	$1.29			113,100	0.00%	$0.00		
stocknod	synm	+2.899%	1.420 usd	1.370	+0.0400	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610						
stockpickr	synm	2.90%	$1.42 0.04 | 2.90%	1.37	0.04	1.25m	1.45	1.37	1.38	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	2.90%	1.42		+0.04													
streetinsider-com	synm	2.90%	1.42	$1.37	+0.04	1,248,493	$1.45	$1.37	$1.38	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.38	1.33	+0.05	792487	1.41	1.30										
thestree	synm	2.9%	$1.42	1.37	0.04	1248493	1.45	1.37	1.38	-2.45	1.29	8.196561e7		1.09014261e8				
tickerspy	synm	2.90%	$1.42	1.37	+0.04	1,236,235	1.45	1.37	1.38	2.45	1.29		-7.7	113.0m	0.00%	$0.00		
tmx-quotemedia	synm	2.90%	1.420	1.370	0.040	1,248,493	1.450	1.370	1.380	2.450	1.290	81,965,610		116,391,166			-0.17	
updown	synm	2.90%	$1.42	$1.37	$0.04	1,236,235	$1.45	$1.37	$1.38	$2.45	$1.29	81.96b		$113m				
wallstreetsurvivor	synm	2.90%	1.42	1.37	0.04	1,236,135	1.45	1.37		2.45	1.29			$113m			-0.12	
yahoo-finance	synm	2.90%	1.42	1.38	0.04	1,248,493	1.45	1.37	1.38	2.45	1.29			116.39m			-0.18	
ycharts-com	synm	+2.90%	1.42		+0.04					2.45	1.29			116.30m	0.00%		-0.18	
zacks	synm	(2.90%)	1.42		0.04	vol.  1,248,493	1.45	1.37		2.45	1.29			113.11 m	0.00	0.00	-.17	
advfn	sanm	1.39	9.46	9.39	0.13	400024	9.68	9.36										
barchart	sanm	+1.39%	9.46	9.39	+0.13	400,024	9.68	9.36	9.33	17.32	8.92		7.23	$758.31 m			+1.14	
barrons	sanm	1.39%	9.46	9.39	+0.13	381,275	9.68	9.36				82.48 million		$794.66 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	1.393%	9.460	9.390	0.130	400,024	9.680	9.360		17.32	8.92	80.513mil		761.652mil			-0.730	
boston-com	sanm	+1.393%	9.460 usd	9.390	+0.1300	400,024	9.680	9.360	9.330	17.32	8.920	80,512,930						
bostonmerchant	sanm	+1.393%	9.460 usd	9.390	+0.1300	400,024	9.680	9.360	9.330	17.32	8.920	80,512,930						
business-insider	sanm	+1.393%	9.460 usd	9.390	+0.1300	400,024	9.680	9.360	9.330	17.32	8.920	80,512,930						
chron	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
cio-com	sanm	+1.39%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930	8.298	762m				
cnn-money	sanm	+1.39%today&rsquo;s change	9.46data as of 3:59pm et	9.39	+0.13	360,478	9.68	9.36	9.33				8.3	$761.7m				
easystockalterts	sanm	1.38%	9.46	9.39	+0.13	399824	9.68	9.36	9.33	17.32	8.92		8.30				1.14	
eresearch-fidelity-com	sanm	1.39%	9.4600	9.3900	0.1300	400,024	9.6800	9.3600	9.3300	17.3200	8.9200	80,513,000	8.18	$751.19m				
finance-abc7-com	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
financial-content	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	1.4%	$9.46	9.39	0.13	400,024	9.68	9.36	9.33	17.32	8.92	81 mil	8.3	762 mil	0.0	0.00	1.14	
finviz	sanm	1.39%	9.46			400,024			9.33	-45.38%	6.05%	80.51m	8.18	751.16m			1.14	
fool	sanm	+1.39%	$9.46	$9.39	0.13	381,575	$9.68	$9.36	$9.33	$17.32	$8.92		8.40	$761.65m				
foxbusiness	sanm		$9.46		+0.13	400,024			$9.33									
google-finance	sanm	(1.39%)	9.46	9.39	+0.13	400,024.00	9.68	9.36		17.32	8.92	80.51m	8.33	761.65m			1.14	
howthemarketworks	sanm	1.393%	9.46	9.39	0.13	381,375	9.68	9.36	9.33									
hpcwire	sanm	+1.393%	9.460 usd	9.390	+0.1300	400,024	9.680	9.360	9.330	17.32	8.920	80,512,930						
insidestocks	sanm	+1.39%	9.46	9.39	+0.13	400024	9.68	9.36					price earnings ratio: 6.18					
investopedia	sanm	+1.39 %	$9.46	9.39	+0.13				9.33									
investorguide	sanm	+1.39%	9.46	9.39	+0.13		9.68	9.36		17.32	8.92		8.24	761.6m			1.132	
marketintellisearch	sanm	1.39 %	$9.46	$9.39	0.13	377.10k	$9.68	$9.36	$9.33			80.51m	8.18	0.75b	0.0 %		1.14	
marketwatch	sanm	+1.39%	$9.46	open: 9.39	+0.13	18,749	$9.68	$9.36	$9.33	$17.32	$8.92		8.41	$794.66m			1.12	
minyanville	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
msn-money	sanm	+1.39%	9.46	9.39	+0.13	400,024	9.68	9.36	9.33	17.32	8.92	80.51 mil	8.37	768.9 mil			1.14	
nasdaq-com	sanm	1.39%	$ 9.46	$ 9.39	0.13	400,024	$ 9.68	$ 9.36	$ 9.33	$ 17.32	$ 8.92	80,513,000	8.3	$ 761,652,980			$ 1.14	
optimum	sanm	+1.39%	9.46 ( 4:00 pm edt)	9.39	+0.13	399,824	9.68	9.36	9.33	17.32	8.92	80.51m	8.3	761.7m			1.14	
paidcontent	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
pc-quote	sanm	1.39%	9.46	9.39	0.13	400,024	9.68	9.36	9.33	17.32	8.92	79,406,586	8.25664	751,186,000				
personal-wealth-biz	sanm	+1.39%	9.46	9.39		400,024	9.68	9.36	9.33	17.32	8.92		8.24			0.00	1.132	
predictwallstreet	sanm	+1.39%	9.46		+0.13	400,024												
raymond-james	sanm	1.39	9.46	9.39	0.13	400,024	9.68	9.36	9.46	17.32	8.92		8.02				1.18	
renewable-energy-world	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
screamingmedia	sanm	+1.39%	$	open: 9.39	+0.13	18,749	$9.68	$9.36	$9.33	$17.32	$8.92		8.41	$794.66m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	+1.39%	last trade: 9.46		change: 0.130								p/e ratio: 8.24					
smartmoney	sanm	(1.39%)	9.46	$9.39	0.13	400,024	$9.68	$9.36	$9.33	$17.32	$8.92			751,200	0.00%	$0.00		
stocknod	sanm	+1.393%	9.460 usd	9.390	+0.1300	399,824	9.680	9.360	9.330	17.32	8.920	80,512,930						
stockpickr	sanm	1.39%	$9.46 0.13 | 1.39%	9.39	0.13	386.78k	9.68	9.36	9.33	17.32	8.92							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	1.29%	9.45		+0.12													
streetinsider-com	sanm	1.39%	9.46	$9.39	+0.13	381,375	$9.68	$9.36	$9.33	$17.32	$8.92		8.30				$1.14	
thecramerreport	sanm		9.33	9.51	-0.22	704683	9.66	9.2969										
thestree	sanm	1.39%	$9.46	9.39	0.13	386775	9.68	9.36	9.33	-17.32	8.92	8.051293e7		7.68898482e8				
tickerspy	sanm	1.39%	$9.46	9.39	+0.13	381,575	9.68	9.36	9.33	17.32	8.92		8.3	751.1m	0.00%	$0.00		
tmx-quotemedia	sanm	1.39%	9.460	9.390	0.130	400,024	9.680	9.360	9.330	17.320	8.920	80,512,930	8.20	761,652,318			1.14	
updown	sanm	1.39%	$9.46	$9.39	$0.13	381,275	$9.68	$9.36	$9.33	$17.32	$8.92	80.51b	7.89	$751m				
wallstreetsurvivor	sanm	1.39%	9.46	9.39	0.13	381,375	9.68	9.36		17.32	8.92		8.20	$751m			1.48	
yahoo-finance	sanm	1.39%	9.46	9.39	0.13	400,024	9.68	9.36	9.33	17.32	8.92		8.36	761.64m			1.13	
ycharts-com	sanm	+1.29%	9.45		+0.12					17.32	8.92		8.44	757.51m	0.00%		1.12	
zacks	sanm	(1.39%)	9.46		0.13	vol.  399,824	9.68	9.36		17.32	8.92		7.07	751.19 m	0.00	0.00	1.32	
advfn	ahc	0.55	7.35	7.34	0.04	29992	7.39	7.3										
barchart	ahc	+0.55%	7.35	7.34	+0.04	29,992	7.39	7.30	7.31	9.26	6.04		14.15	$140.53 m	3.26%	$0.24	-5.77	
barrons	ahc	0.55%	7.35	7.34	+0.04	26,924	7.39	7.30				20.99 million		$228.75 million	3.27%	$0.06		
bloomberg	ahc	0.547%	7.350	7.340	0.040	29,992	7.390	7.300		9.33	6.09	21.510mil		175.673mil	0.817	0.060 regular cash	-5.900	
boston-com	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
bostonmerchant	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
business-insider	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
chron	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
cio-com	ahc	+0.55%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076		141m	3.2	0.24		
cnn-money	ahc	+0.55%	7.35	7.34	+0.04	29,992	7.39	7.30	7.31				nm	$140.5m	3.27%			
easystockalterts	ahc	0.54%	7.35	7.34	+0.04	29992	7.39	7.30	7.31	9.33	6.09						-5.81	
eresearch-fidelity-com	ahc	0.55%	7.3500	7.3400	0.0400	29,992	7.3900	7.3000	7.3100	9.3300	6.0900	21,510,000	nm	$157.24m	3.28%	$0.060000		
finance-abc7-com	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
finance-abc7chicago-com	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
financial-content	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
finapps-forbes-com	ahc	0.6%	$7.35	7.34	0.04	29,992	7.39	7.30	7.31	9.33	6.09	22 mil		158 mil	3.3	0.24		
finviz	ahc	0.55%	7.35			29,992			7.31	-20.58%	21.66%	21.51m		158.10m		0.24	-5.77	
fool	ahc	+0.55%	$7.35	$7.34	0.04	26,924	$7.39	$7.30	$7.31	$9.33	$6.09		0.00	$158.10m	64.10%	0.24		
foxbusiness	ahc		$7.35		+0.04	29,992			$7.31									
google-finance	ahc	(0.55%)	7.35	7.34	+0.04	29,992.00	7.39	7.30		9.33	6.09	21.51m		158.10m	3.27	0.06	-5.77	
howthemarketworks	ahc	0.547%	7.35	7.34	0.04	26,924	7.39	7.3	7.31									
hpcwire	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
insidestocks	ahc	+0.55%	7.35	7.34	+0.04	26924	7.39	7.30										
investopedia	ahc	+0.55 %	$7.35	7.34	+0.04				7.31									
investorguide	ahc	+0.55%	7.35	7.34	+0.04		7.39	7.30		9.33	6.00			158.1m			-5.762	
marketintellisearch	ahc	0.55 %	$7.35	$7.34	0.04	15.90k	$7.39	$7.30	$7.31			21.51m	0.00	0.16b	3.28 %		-5.77	
marketwatch	ahc	+0.55%	$7.35	open: 7.34	+0.04	3,068	$7.39	$7.30	$7.31	$9.33	$6.09			$228.75m	3.27%	0.06		
minyanville	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
msn-money	ahc	+0.55%	7.35	7.34	+0.04	29,992	7.39	7.30	7.31	9.33	6.09	21.51 mil	-1.27	158.31 mil	3.26%	0.24	-5.77	
nasdaq-com	ahc	0.55%	$ 7.35		0.04	29,992	$ 7.39	$ 7.30	$ 7.31	$ 9.33	$ 6.09	19,118,000		$ 140,517,300	3.28 %	$0.240000	$ -5.77	
optimum	ahc	+0.55%	7.35 ( 4:15 pm edt)	7.34	+0.04	29,992	7.39	7.30	7.31	9.33	6.09	19.12m		140.5m	3.27	0.24	-5.81	
paidcontent	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
pc-quote	ahc	0.55%	7.35	7.34	0.04	29,992	7.39	7.3	7.31	9.33	6.09	21,392,939	-1.26252	157,238,000		0.06		
personal-wealth-biz	ahc	+0.55%	7.35	7.34		29,992	7.39	7.30	7.31	9.33	6.00				0.82	0.06	-5.762	
predictwallstreet	ahc	+0.55%	7.35		+0.04	29,992												
raymond-james	ahc	0.55	7.35	7.34	0.04	29,992	7.39	7.30	7.35	9.33	6.09						-5.76	
renewable-energy-world	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
screamingmedia	ahc	+0.55%	$	open: 7.34	+0.04	3,068	$7.39	$7.30	$7.31	$9.33	$6.09			$228.75m	3.27%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	+0.55%	last trade: 7.35		change: 0.040													
smartmoney	ahc	(0.55%)	7.35	$7.34	0.04	29,992	$7.39	$7.30	$7.31	$9.33	$6.09			139,800	3.28%	$0.06		
stocknod	ahc	+0.5472%	7.350 usd	7.340	+0.0400	29,992	7.390	7.300	7.310	9.330	6.090	19,118,076						
stockpickr	ahc	0.55%	$7.35 0.04 | 0.55%	7.34	0.04	29.99k	7.39	7.30	7.31	9.33	6.09							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	0.55%	7.35		+0.04													
streetinsider-com	ahc	0.55%	7.35	$7.34	+0.04	29,992	$7.39	$7.30	$7.31	$9.33	$6.09						$-5.81	
thecramerreport	ahc		7.31	7.34	-0.05	31918	7.45	7.30										
thestree	ahc	0.55%	$7.35	7.34	0.04	29992	7.39	7.3	7.31	-9.33	6.09	2.1509611e7		1.40709039e8				
tickerspy	ahc	0.55%	$7.35	7.34	+0.04	29,992	7.39	7.30	7.31	9.33	6.09		-1.3	157.2m	3.28%	$0.06		
tmx-quotemedia	ahc	0.55%	7.350	7.340	0.040	29,992	7.390	7.300	7.310	9.330	6.090	21,509,611		158,095,641	3.283	0.060 usd	-5.81	
updown	ahc	0.55%	$7.35	$7.34	$0.04	26,924	$7.39	$7.30	$7.31	$9.33	$6.09	21.51b		$157m				
wallstreetsurvivor	ahc	0.55%	7.35	7.34	0.04	26,924	7.39	7.30		9.33	6.27			$140m	3.30%	0.10 -	-5.92	
yahoo-finance	ahc	0.55%	7.35	7.34	0.04	29,992	7.39	7.30	7.31	9.33	6.09			158.09m	3.30%	0.24	-5.76	
ycharts-com	ahc	+0.55%	7.35		+0.04					9.33	6.09			140.53m	3.48%		-5.79	
zacks	ahc	(0.55%)	7.35		0.04	vol.  29,992	7.39	7.30		9.33	6.09		14.06	157.24 m	3.28	0.24	.52	
advfn	syno	2.58	17.9	17.5501	0.45	31937	17.95	17.5501										
barchart	syno	+2.58%	17.90	17.55	+0.45	32,503	17.95	17.55	17.45	21.34	13.64		30.91	$202.99 m			+0.59	
barrons	syno	2.58%	17.90	17.55	+0.45	31,937	17.95	17.55				11.44 million		$216.73 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	2.579%	17.900	17.550	0.450	31,937	17.950	17.550		21.34	13.64	11.461mil	30.339	205.146mil			0.590	
boston-com	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
bostonmerchant	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
business-insider	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
chron	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
cio-com	syno	+2.58%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644	30.34	205m				
cnn-money	syno	+2.58%today&rsquo;s change	17.90data as of 3:59pm et	17.55	+0.45	29,903	17.95	17.55	17.45				30.3	$205.2m				
easystockalterts	syno	2.56%	17.90	17.55	+0.45	31937	17.95	17.55	17.45	21.34	13.64		30.34				0.59	
eresearch-fidelity-com	syno	2.58%	17.9000	17.5501	0.4500	31,937	17.9500	17.5501	17.4500	21.3400	13.6400	11,461,000	29.58	$199.99m				
finance-abc7-com	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
financial-content	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
finapps-forbes-com	syno	2.6%	$17.90	17.55	0.45	31,937	17.95	17.55	17.45	21.34	13.64	11 mil	30.3	205 mil	0.0	0.00	0.59	
finviz	syno	2.58%	17.90			31,937			17.45	-16.12%	31.23%	11.46m	29.58	199.98m			0.59	
fool	syno	+2.58%	$17.90	$17.55	0.45	29,903	$17.95	$17.55	$17.45	$21.34	$13.64		29.90	$205.15m				
foxbusiness	syno		$17.90		+0.45	33,838			$17.45									
google-finance	syno	(2.58%)	17.90	17.55	+0.45	31,937.00	17.95	17.55		21.34	13.64	11.46m	30.53	205.15m			0.59	
howthemarketworks	syno																	
hpcwire	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
insidestocks	syno	+2.58%	17.90	17.55	+0.45	30037	17.95	17.55					price earnings ratio: 30.34					
investopedia	syno	+2.58 %	$17.90	17.55	+0.45				17.45									
investorguide	syno	+2.58%	17.90	17.52	+0.45		17.95			21.34	13.64		29.58	205.1m			0.59	
marketintellisearch	syno	2.58 %	$17.90	$17.52	0.45	27.00k	$17.95	$17.55	$17.45			11.46m	29.58	0.20b	0.0 %		0.59	
marketwatch	syno	+2.58%	$17.90	open: 17.55	+0.45	3,285	$17.95	$17.55	$17.45	$21.34	$13.64		30.84	$216.73m			0.58	
minyanville	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
msn-money	syno	+2.58%	17.90	17.55	+0.45	31,937	17.95	17.55	17.45	21.34	13.64	11.46 mil	30.34	201.94 mil			0.59	
nasdaq-com	syno	2.58%	$ 17.90	$ 17.52	0.45	31,937	$ 17.95	$ 17.5501	$ 17.45	$ 21.34	$ 13.64	11,339,000	30.34	$ 202,968,100			$ 0.59	
optimum	syno	+2.58%	17.90 ( 4:00 pm edt)	17.55	+0.45	31,937	17.95	17.55	17.45	21.34	13.64	11.46m	30.3	205.1m			0.59	
paidcontent	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
pc-quote	syno	2.58%	17.9	17.5501	0.45	33,838	17.95	17.5501	17.45	21.34	13.64	11,172,877	29.57627	199,995,000				
personal-wealth-biz	syno	+2.58%	17.90	17.52		33,838	17.95	17.5501	17.45	21.34	13.64		29.58			0.00	0.59	
predictwallstreet	syno	+2.58%	17.90		+0.45	31,937												
raymond-james	syno	2.58	17.90	17.55	0.45	31,937	17.95	17.55	17.90	21.34	13.64		30.34				0.59	
renewable-energy-world	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
screamingmedia	syno	+2.58%	$	open: 17.55	+0.45	3,285	$17.95	$17.55	$17.45	$21.34	$13.64		30.84	$216.73m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	+2.58%	last trade: 17.90		change: 0.450								p/e ratio: 29.58					
smartmoney	syno	(2.58%)	17.90	$17.55	0.45	31,937	$17.95	$17.55	$17.45	$21.34	$13.64			200,000	0.00%	$0.00		
stocknod	syno	+2.579%	17.90 usd	17.55	+0.4500	31,937	17.95	17.55	17.45	21.34	13.64	11,460,644						
stockpickr	syno	2.58%	$17.90 0.45 | 2.58%	17.55	0.45	31.94k	17.95	17.55	17.45	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	1.66%	17.74		+0.29													
streetinsider-com	syno	2.58%	17.90	$17.55	+0.45	31,937	$17.95	$17.55	$17.45	$21.34	$13.64		30.34				$0.59	
thecramerreport	syno		17.45	17.61	-0.17	107734	17.82	17.33										
thestree	syno	2.58%	$17.9	17.55	0.45	31937	17.95	17.55	17.45	-21.34	13.64	1.1460644e7		2.01936547e8				
tickerspy	syno	2.58%	$17.90	17.55	+0.45	31,937	17.95	17.55	17.45	21.34	13.64		29.6	199.9m	0.00%	$0.00		
tmx-quotemedia	syno	2.58%	17.900	17.550	0.450	33,838	17.950	17.550	17.450	21.340	13.640	11,460,644	29.60	205,145,528			0.59	
updown	syno	2.58%	$17.90	$17.55	$0.45	31,937	$17.95	$17.55	$17.45	$21.34	$13.64	11.33b	29.26	$200m				
wallstreetsurvivor	syno	2.58%	17.90	17.55	0.45	31,937	17.95	17.55		21.34	13.64		29.60	$200m			0.43	
yahoo-finance	syno	2.58%	17.90	17.52	0.45	31,937	17.95	17.55	17.45	21.34	13.64		30.34	205.13m			0.59	
ycharts-com	syno	+1.66%	17.74		+0.29					21.34	13.64		30.07	201.17m	0.00%		0.59	
zacks	syno	(2.58%)	17.90		0.45	vol.  31,937	17.95	17.55		21.34	13.64		30.61	199.99 m	0.00	0.00	.57	
advfn	mblx	-1.42	7.0	7.16	-0.1005	211411	7.46	6.91										
barchart	mblx	-1.41%	7.00	7.16	-0.10	212,728	7.46	6.91	7.10	18.44	6.50		0.00	$188.37 m			-1.44	
barrons	mblx	1.42%	7.00	7.16	-0.10	211,411	7.46	6.91				26.77 million		$227.16 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-1.415%	7.000	7.160	-0.101	211,411	7.460	6.910		18.44	6.50	33.113mil		231.792mil			-1.440	
boston-com	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
bostonmerchant	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
business-insider	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
chron	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
cio-com	mblx	-1.42%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074		188m				
cnn-money	mblx	-1.42%today&rsquo;s change	7.00data as of 3:59pm et	7.16	-0.1005	199,307	7.46	6.91	7.10				nm	$188.4m				
easystockalterts	mblx	-1.40%	7.00	7.16	-0.10	211411	7.46	6.91	7.10	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-1.42%	7.0000	7.1600	-0.1005	211,411	7.4600	6.9100	7.1005	18.4390	6.5000	34,043,000	nm	$241.72m				
finance-abc7-com	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
financial-content	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	-1.4%	$7.00	7.16	-0.10	211,411	7.46	6.91	7.10	18.43	6.50	34 mil		238 mil	0.0	0.00	-1.44	
finviz	mblx	-1.41%	7.00			211,411			7.10	-62.04%	7.69%	26.89m		190.92m			-1.44	
fool	mblx	-1.42%	$7.00	$7.16	-0.10	205,778	$7.46	$6.91	$7.10	$18.44	$6.50		0.00	$188.39m				
foxbusiness	mblx		$7.00		-0.10	211,411			$7.10									
google-finance	mblx	(-1.42%)	7.00	7.16	-0.10	211,411.00	7.46	6.91		18.44	6.50	26.91m		188.39m			-1.44	
howthemarketworks	mblx	-1.415%	7	7.16	-0.1005	205,778	7.46	6.91	7.1005									
hpcwire	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
insidestocks	mblx	-1.41%	7.00	7.16	-0.10	211411	7.46	6.91										
investopedia	mblx	-1.41 %	$7.00	7.16	-0.10				7.10									
investorguide	mblx	-1.42%	7.00	7.10	-0.1005		7.46	6.91		18.44	7.03			188.4m			-1.438	
marketintellisearch	mblx	-1.41 %	$7.00	$7.10	-0.10	209.40k	$7.46	$6.91	$7.10			26.89m	0.00	0.19b	0.0 %		-1.44	
marketwatch	mblx	-1.42%	$7.00	open: 7.16	-0.10	5,633	$7.46	$6.91	$7.10	$18.44	$6.50			$227.16m				
minyanville	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
msn-money	mblx	-1.42%	7.00	7.16	-0.10	211,411	7.46	6.91	7.10	18.44	6.50	34.04 mil	-4.86	232.17 mil			-1.44	
nasdaq-com	mblx	1.42%	$ 7	$ 7.16	0.1005	211,411	$ 7.46	$ 6.91	$ 7.1005	$ 18.439	$ 6.50	34,043,000		$ 238,301,000			$ -1.44	
optimum	mblx	-1.42%	7.00 ( 4:00 pm edt)	7.16	-0.10	211,411	7.46	6.91	7.10	18.44	6.50	26.91m		188.4m			-1.44	
paidcontent	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
pc-quote	mblx	-1.41%	7.0	7.16	-0.10	211,411	7.46	6.91	7.1005	18.44	6.50	33,590,771	-4.93125	235,135,000				
personal-wealth-biz	mblx	-1.42%	7.00	7.10	-0.1005	211,411	7.46	6.91	7.1005	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-1.42%	7.00		-0.10	211,411												
raymond-james	mblx	-1.42	7.00	7.16	-0.10	211,411	7.46	6.91	7.00	18.44	6.50						-1.44	
renewable-energy-world	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
screamingmedia	mblx	-1.42%	$	open: 7.16	-0.10	5,633	$7.46	$6.91	$7.10	$18.44	$6.50			$227.16m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-1.42%	last trade: 7.00		change: -0.101													
smartmoney	mblx	(-1.42%)	7.00	$7.16	-0.10	211,411	$7.46	$6.91	$7.10	$18.44	$6.50			191,100	0.00%	$0.00		
stocknod	mblx	-1.415%	7.000 usd	7.160	-0.1005	211,411	7.460	6.910	7.101	18.44	6.500	26,913,074						
stockpickr	mblx	-1.42%	$7.00 -0.10 | -1.42%	7.16	-0.10	211.41k	7.46	6.91	7.10	18.44	6.50							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	-1.83%	6.97		-0.13													
streetinsider-com	mblx	1.41%	7.00	$7.16	-0.1	211,411	$7.46	$6.91	$7.10	$18.44	$6.50						$-1.44	
thecramerreport	mblx		7.1005	6.82	+0.2805	119985	7.16	6.7501										
thestree	mblx	-1.42%	$7.0	7.16	-0.1	211411	7.46	6.91	7.1	-18.44	6.5	2.6913074e7		1.83547165e8				
tickerspy	mblx	-1.42%	$7.00	7.16	-0.10	211,411	7.46	6.91	7.10	18.44	6.50		-4.9	191.0m	0.00%	$0.00		
tmx-quotemedia	mblx	-1.42%	7.000	7.160	-0.101	211,411	7.460	6.910	7.101	18.439	6.500	26,913,074		188,391,518			-1.44	
updown	mblx	-1.41%	$7.00	$7.16	-$0.10	205,636	$7.46	$6.91	$7.10	$18.44	$6.50	26.91b		$191m				
wallstreetsurvivor	mblx	-1.42%	7.00	7.16	-0.10	205,778	7.46	6.91		15.39	6.50			$191m			-1.45	
yahoo-finance	mblx	1.42%	7.00	7.10	0.10	211,411	7.46	6.91	7.10	18.44	6.50			188.39m			-1.44	
ycharts-com	mblx	-1.84%	6.97		-0.13					18.44	6.50			187.56m	0.00%		-1.44	
zacks	mblx	(-1.41%)	7.00		-0.10	vol.  211,411	7.46	6.91		18.44	6.50			235.12 m	0.00	0.00	-1.44	
advfn	ggs	0.12	17.22	17.26	0.02	94656	17.85	17.12										
barchart	ggs	+0.12%	17.22	17.26	+0.02	94,656	17.85	17.12	17.20	19.12	5.86		0.00	$628.19 m			-0.90	
barrons	ggs	0.12%	17.22	17.26	+0.02	91,652	17.85	17.12				27.52 million		$654.97 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	0.116%	17.220	17.260	0.020	94,656	17.850	17.120		19.12	5.86	36.448mil		627.630mil			-0.770	
boston-com	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
bostonmerchant	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
business-insider	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
chron	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
cio-com	ggs	+0.12%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732		628m				
cnn-money	ggs	+0.12%today&rsquo;s change	17.22data as of 4:03pm et	17.26	+0.02	91,652	17.85	17.12	17.20				nm	$627.6m				
easystockalterts	ggs	0.12%	17.22	17.26	+0.02	94656	17.85	17.12	17.20	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	0.12%	17.2200	17.2600	0.0200	94,656	17.8500	17.1200	17.2000	19.1200	5.8600	36,448,000	nm	$626.91m				
finance-abc7-com	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
financial-content	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.1%	$17.22	17.26	0.02	94,656	17.85	17.12	17.20	19.12	5.86	36 mil		628 mil	0.0	0.00		
finviz	ggs	0.12%	17.22			94,656			17.20	-9.94%	193.86%	36.45m		626.94m			-0.90	
fool	ggs	+0.12%	$17.22	$17.26	0.02	91,652	$17.85	$17.12	$17.20	$19.12	$5.86		0.00	$627.63m				
foxbusiness	ggs		$17.22		+0.02	94,656			$17.20									
google-finance	ggs	(0.12%)	17.22	17.26	+0.02	94,656.00	17.85	17.12		19.12	5.86	36.45m		627.63m			-0.48	
howthemarketworks	ggs	0.116%	17.22	17.26	0.02	91,652	17.85	17.12	17.2									
hpcwire	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
insidestocks	ggs	+0.12%	17.22	17.26	+0.02	91652	17.85	17.12										
investopedia	ggs	+0.12 %	$17.22	17.26	+0.02				17.20									
marketintellisearch	ggs	0.12 %	$17.22	$17.26	0.02	87.90k	$17.85	$17.12	$17.20			36.45m	0.00	0.63b	0.0 %		-0.90	
marketwatch	ggs	+0.12%	$17.22	open: 17.26	+0.02	3,004	$17.85	$17.12	$17.20	$19.12	$5.86			$654.97m				
minyanville	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
msn-money	ggs	+0.12%	17.22	17.26	+0.02	94,656	17.85	17.12	17.20	19.12	5.86	36.45 mil	-35.88	620.7 mil			-0.90	
nasdaq-com	ggs	0.12%	$ 17.22		0.02	91,652	$ 17.85	$ 17.12	$ 17.20	$ 19.12	$ 5.86	36,448,000		$ 627,634,560			$ -0.90	
optimum	ggs	+0.12%	17.22 ( 4:15 pm edt)	17.26	+0.02	91,652	17.85	17.12	17.20	19.12	5.86	36.45m		627.6m			-0.75	
paidcontent	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
pc-quote	ggs	0.12%	17.22	17.26	0.02	94,656	17.85	17.12	17.2	19.12	5.86	36,405,668	-35.83333	626,906,000				
personal-wealth-biz	ggs	+0.12%	17.22	17.26		94,656	17.85	17.12	17.20	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+0.12%	17.22		+0.02	94,656												
raymond-james	ggs	0.12	17.22	17.26	0.02	94,656	17.85	17.12	17.22	19.12	5.86						-0.83	
renewable-energy-world	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
screamingmedia	ggs	+0.12%	$	open: 17.26	+0.02	3,004	$17.85	$17.12	$17.20	$19.12	$5.86			$654.97m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+0.12%	last trade: 17.22		change: 0.020													
smartmoney	ggs	(0.12%)	17.22	$17.26	0.02	94,656	$17.85	$17.12	$17.20	$19.12	$5.86			626,900	0.00%	$0.00		
stocknod	ggs	+0.1163%	17.22 usd	17.26	+0.0200	94,656	17.85	17.12	17.20	19.12	5.860	36,447,732						
stockpickr	ggs	0.12%	$17.22 0.02 | 0.12%	17.26	0.02	94.66k	17.85	17.12	17.20	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	0.06%	17.21		+0.01													
streetinsider-com	ggs	0.12%	17.22	$17.26	+0.02	94,656	$17.85	$17.12	$17.20	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.20	17.00	+0.17	78833	17.52	16.8405										
thestree	ggs	0.12%	$17.22	17.26	0.02	94656	17.85	17.12	17.2	-19.12	5.86	3.6447732e7		6.20704876e8				
tickerspy	ggs	0.12%	$17.22	17.26	+0.02	94,656	17.85	17.12	17.20	19.12	5.86		-35.8	626.6m	0.00%	$0.00		
tmx-quotemedia	ggs	0.12%	17.220	17.260	0.020	94,656	17.850	17.120	17.200	19.120	5.860	36,447,732		627,629,945			-0.75	
updown	ggs	0.12%	$17.22	$17.26	$0.02	91,652	$17.85	$17.12	$17.20	$19.12	$5.86	36.44b		$627m				
wallstreetsurvivor	ggs	0.12%	17.22	17.26	0.02	91,652	17.85	17.12		19.12	5.86			$627m			-1.44	
yahoo-finance	ggs	0.12%	17.22	17.26	0.02	94,656	17.85	17.12	17.20	19.12	5.86			627.62m			-0.85	
ycharts-com	ggs	+0.06%	17.21		+0.01					19.12	5.86			627.82m	0.00%		-0.90	
zacks	ggs	(0.12%)	17.22		0.02	vol.  94,656	17.85	17.12		19.12	5.86			626.91 m	0.00	0.00	-.69	
advfn	beav	2.69	41.2	40.53	1.08	1283195	41.7178	40.24										
barchart	beav	+2.69%	41.20	40.53	+1.08	1,283,195	41.72	40.24	40.12	41.99	25.75		22.97	$4.21 b			+1.58	
barrons	beav	2.69%	41.20	40.53	+1.08	1.283m	41.718	40.24				100.90 million		$4.31 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	2.692%	41.200	40.530	1.080	1,283,195	41.718	40.240		41.99	25.75	103.115mil	23.409	4,248.337mil			1.760	
boston-com	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
bostonmerchant	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
business-insider	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
chron	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
cio-com	beav	+2.69%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971	26.08	4b				
cnn-money	beav	+2.69%	41.20	40.53	+1.08	1,283,195	41.72	40.24	40.12				26.1	$4.2b				
easystockalterts	beav	2.66%	41.20	40.53	+1.08	1283195	41.72	40.24	40.12	41.99	25.75		26.08				1.58	
eresearch-fidelity-com	beav	2.69%	41.2000	40.5300	1.0800	1,283,195	41.7178	40.2400	40.1200	41.9890	25.7500	103,115,000	25.39	$4.14b				
finance-abc7-com	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
finance-abc7chicago-com	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
financial-content	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
finapps-forbes-com	beav	2.7%	$41.20	40.53	1.08	1,283,195	41.72	40.24	40.12	41.98	25.75	103 mil	26.1	4 bil	0.0	0.00	1.58	
finviz	beav	2.69%	41.20			1,283,195			40.12	-1.88%	60.00%	103.12m	26.08	4.25b			1.58	
fool	beav	+2.69%	$41.20	$40.53	1.08	1,283,195	$41.72	$40.24	$40.12	$41.99	$25.75		25.60	$4.25b				
foxbusiness	beav		$41.20		+1.08	1,283,195			$40.12									
google-finance	beav	(2.69%)	41.20	40.53	+1.08	1.28m	41.72	40.24		41.99	25.75	103.11m	26.10	4.25b			1.58	
howthemarketworks	beav	2.692%	41.2	40.53	1.08	1,280,844	41.7178	40.24	40.12									
hpcwire	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
insidestocks	beav	+2.69%	41.20	40.53	+1.08	1283100	41.72	40.24					price earnings ratio: 23.41					
investopedia	beav	+2.69 %	$41.20	40.53	+1.08				40.12									
investorguide	beav	+2.69%	41.20	40.47	+1.08		41.7178	40.24		40.81	23.65		25.54	4.248b			1.571	
marketintellisearch	beav	2.69 %	$41.20	$40.47	1.08	1340.20k	$41.72	$40.24	$40.12			103.12m	25.39	4.14b	0.0 %		1.58	
marketwatch	beav	+2.69%	$41.19	open: 40.53	+1.08	4,145	$41.72	$40.24	$40.12	$41.99	$25.75		26.22	$4.31b			1.57	
minyanville	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
msn-money	beav	+2.69%	41.20	40.53	+1.08	1.28 mil	41.72	40.24	40.12	41.99	25.75	103.12 mil	23.41	4.17 bil			1.58	
nasdaq-com	beav	2.69%	$ 41.20	$ 40.53	1.08	1,283,195	$ 41.7178	$ 40.24	$ 40.12	$ 41.989	$ 25.75	103,115,000	26.08	$ 4,248,338,000			$ 1.58	
optimum	beav	+2.69%	41.20 ( 4:30 pm edt)	40.53	+1.08	1,283,195	41.72	40.24	40.12	41.99	25.75	103.11m	26.1	4.2b			1.58	
paidcontent	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
pc-quote	beav	2.69%	41.2	40.53	1.08	1,283,195	41.7178	40.24	40.12	41.99	25.75	100,411,981	22.79545	4,136,974,000				
personal-wealth-biz	beav	+2.69%	41.20	40.47		1,283,195	41.7178	40.24	40.12	40.81	23.65		25.54			0.00	1.571	
predictwallstreet	beav	+2.69%	41.20		+1.08	1,283,195												
raymond-james	beav	2.69	41.20	40.53	1.08	1,283,195	41.72	40.24	41.20	41.99	25.75		25.91				1.59	
renewable-energy-world	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
screamingmedia	beav	+2.69%	$	open: 40.53	+1.08	4,145	$41.72	$40.24	$40.12	$41.99	$25.75		26.22	$4.31b			1.57	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	+2.69%	last trade: 41.20		change: 1.080								p/e ratio: 25.54					
smartmoney	beav	(2.69%)	41.20	$40.53	1.08	1,283,195	$41.72	$40.24	$40.12	$41.99	$25.75			4,137,000	0.00%	$0.00		
stocknod	beav	+2.692%	41.20 usd	40.53	+1.080	1,283,195	41.72	40.24	40.12	41.99	25.75	103,114,971						
stockpickr	beav	2.69%	$41.20 1.08 | 2.69%	40.53	1.08	1.28m	41.72	40.24	40.12	41.99	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	2.37%	41.07		+0.95													
streetinsider-com	beav	2.69%	41.20	$40.53	+1.08	1,283,195	$41.72	$40.24	$40.12	$41.99	$25.75		26.08				$1.58	
thecramerreport	beav		40.12	40.36	-0.31	835449	40.50	39.76										
thestree	beav	2.69%	$41.2	40.53	1.08	1283195	41.72	40.24	40.12	-41.99	25.75	1.03114971e8		4.168938278e9				
tickerspy	beav	2.69%	$41.20	40.53	+1.08	1,283,195	41.72	40.24	40.12	41.99	25.75		22.8	4.1b	0.00%	$0.00		
tmx-quotemedia	beav	2.69%	41.200	40.530	1.080	1,283,195	41.718	40.240	40.120	41.989	25.750	103,114,971	25.40	4,248,336,805			1.58	
updown	beav	2.69%	$41.20	$40.53	$1.08	1,280,530	$41.72	$40.24	$40.12	$41.99	$25.75	103.11b	25.12	$4.13b				
wallstreetsurvivor	beav	2.69%	41.20	40.53	1.08	1,280,844	41.72	40.24		41.99	25.75		25.40	$4b			1.42	
yahoo-finance	beav	2.69%	41.20	40.47	1.08	1,283,195	41.72	40.24	40.12	41.99	25.75		26.23	4.25b			1.57	
ycharts-com	beav	+2.37%	41.07		+0.95					41.99	25.75		26.16	4.20b	0.00%		1.57	
zacks	beav	(2.69%)	41.20		1.08	vol.  1,283,195	41.72	40.24		41.99	25.75		22.8	4.14 b	0.00	0.00	1.76	
advfn	shw	-0.16	83.63	83.91	-0.13	663851	84.63	83.5										
barchart	shw	-0.16%	83.63	83.91	-0.13	663,851	84.63	83.50	83.76	87.87	65.09		18.03	$8.97 b	1.73%	$1.46	+4.54	
barrons	shw	0.16%	83.63	83.91	-0.13	657,851	84.63	83.50				108.79 million		$9.08 billion	1.75%	$0.36		
bloomberg	shw	-0.155%	83.630	83.910	-0.130	663,851	84.630	83.500		87.87	66.13	106.464mil	17.908	8,903.553mil	1.734	0.365 regular cash	4.670	
boston-com	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
bostonmerchant	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
business-insider	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
chron	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
cio-com	shw	-0.16%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621	18.38	9b	1.7	1.46		
cnn-money	shw	-0.16%	83.63	83.91	-0.13	663,051	84.63	83.50	83.76				18.4	$8.9b	1.75%			
easystockalterts	shw	-0.15%	83.63	83.91	-0.13	663851	84.63	83.50	83.76	87.87	66.13		18.38				4.55	
eresearch-fidelity-com	shw	-0.16%	83.6300	83.9100	-0.1300	663,851	84.6300	83.5000	83.7600	87.8700	66.1300	106,464,000	18.45	$8.92b	1.74%	$0.365000		
finance-abc7-com	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
financial-content	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
finapps-forbes-com	shw	-0.2%	$83.63	83.91	-0.13	663,851	84.63	83.50	83.76	87.87	66.13	106 mil	18.4	9 bil	1.7	1.46	4.54	
finviz	shw	-0.16%	83.63			663,051			83.76	-4.83%	28.48%	106.46m	18.46	8.90b		1.46	4.53	
fool	shw	-0.16%	$83.63	$83.91	-0.13	663,051	$84.63	$83.50	$83.76	$87.87	$66.13		18.50	$8.90b	2.20%	1.46		
foxbusiness	shw		$83.63		-0.13	663,851			$83.76									
google-finance	shw	(-0.16%)	83.63	83.91	-0.13	663,851.00	84.63	83.50		87.87	66.13	107.24m	18.45	8.97b	1.75	0.37	4.53	
howthemarketworks	shw	-0.155%	83.63	83.91	-0.13	657,851	84.63	83.5	83.76									
hpcwire	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
insidestocks	shw	-0.16%	83.63	83.91	-0.13	663051	84.63	83.50					price earnings ratio: 18.38					
investopedia	shw	-0.16 %	$83.63	83.91	-0.13				83.76									
investorguide	shw	-0.16%	83.63	83.91	-0.13		84.63	83.50		86.84	66.13		18.39	8.904b			4.554	
marketintellisearch	shw	-0.16 %	$83.63	$83.91	-0.13	651.10k	$84.63	$83.50	$83.76			106.46m	18.49	8.92b	1.74 %		4.53	
marketwatch	shw	-0.16%	$84.09	open: 83.91	-0.13	7,217	$84.63	$83.50	$83.76	$87.87	$66.13		18.05	$9.08b	1.75%	0.37	4.63	
minyanville	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
msn-money	shw	-0.16%	83.63	83.91	-0.13	663,851	84.63	83.50	83.76	87.87	66.13	106.46 mil	18.42	8.97 bil	1.73%	1.46	4.53	
nasdaq-com	shw	0.16%	$ 83.63		0.13	663,851	$ 84.63	$ 83.50	$ 83.76	$ 87.87	$ 66.13	106,464,000	18.42	$ 8,903,584,320	1.74 %	$1.460000	$ 4.54	
optimum	shw	-0.16%	83.63 ( 4:15 pm edt)	83.91	-0.13	663,851	84.63	83.50	83.76	87.87	66.13	106.46m	18.4	8.9b	1.75	1.46	4.55	
paidcontent	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
pc-quote	shw	-0.16%	83.63	83.91	-0.13	663,851	84.63	83.5	83.76	87.87	66.13	106,629,499	18.44934	8,917,425,000		0.365		
personal-wealth-biz	shw	-0.16%	83.63	83.91	-0.13	663,851	84.63	83.50	83.76	86.84	66.13		18.39		1.73	1.45	4.554	
predictwallstreet	shw	-0.16%	83.63		-0.13	663,851												
raymond-james	shw	-0.16	83.63	83.91	-0.13	663,851	84.63	83.50	83.63	87.87	66.13		18.10				4.62	
renewable-energy-world	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
screamingmedia	shw	-0.16%	$	open: 83.91	-0.13	7,217	$84.63	$83.50	$83.76	$87.87	$66.13		18.05	$9.08b	1.75%	0.37	4.63	
scroli	shw	-0.16%	shw 83.63	83.91	-0.13	556,232	84.63	83.50	83.76	87.87	66.13		18.45				4.53	
simple-stock-quotes	shw	-0.16%	last trade: 83.63		change: -0.130								p/e ratio: 18.39					
smartmoney	shw	(-0.16%)	83.63	$83.91	-0.13	663,851	$84.63	$83.50	$83.76	$87.87	$66.13			8,917,400	1.74%	$0.37		
stocknod	shw	-0.1552%	83.63 usd	83.91	-0.1300	663,851	84.63	83.50	83.76	86.84	66.13	106,463,621						
stockpickr	shw	-0.16%	$83.63 -0.13 | -0.16%	83.91	-0.13	663.05k	84.63	83.50	83.76	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	-0.15%	83.63		-0.13													
streetinsider-com	shw	0.16%	83.63	$83.91	-0.13	663,851	$84.63	$83.50	$83.76	$87.87	$66.13		18.38				$4.55	
thecramerreport	shw		83.76	83.99	-0.45	967291	84.43	83.61										
thestree	shw	-0.16%	$83.63	83.91	-0.13	663051	84.63	83.5	83.76	-87.87	66.13	1.06463621e8		8.965301524e9				
tickerspy	shw	-0.16%	$83.63	83.91	-0.13	663,851	84.63	83.50	83.76	87.87	66.13		18.4	8.9b	1.74%	$0.36		
tmx-quotemedia	shw	-0.16%	83.630	83.910	-0.130	663,851	84.630	83.500	83.760	87.870	66.130	106,463,621	18.40	8,903,552,624	1.746	0.365 usd	4.55	
updown	shw	-0.16%	$83.63	$83.91	-$0.13	656,034	$84.63	$83.50	$83.76	$87.87	$66.13	106.46b	17.87	$8.91b				
wallstreetsurvivor	shw	-0.16%	83.63	83.91	-0.13	657,851	84.63	83.50		87.87	66.13		18.40	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	0.16%	83.63	83.91	0.13	663,851	84.63	83.50	83.76	87.87	66.13		18.36	8.90b	1.70%	1.46	4.55	
ycharts-com	shw	-0.16%	83.63		-0.13					87.87	66.13		18.42	8.97b	1.70%		4.54	
zacks	shw	(-0.16%)	83.63		-0.13	vol.  663,851	84.63	83.50		87.87	66.13		17.94	8.92 b	1.74	1.46	4.67	
advfn	ggp	-0.78	16.48	16.74	-0.13	4310225	16.74	16.4										
barchart	ggp	-1.38%	16.48	16.74	-0.23	4,310,225	16.74	16.40	16.71	18.23	12.95		13.54	$5.23 b	2.86%	$0.48	-4.17	
barrons	ggp	0.78%	16.48	16.74	-0.13	4.276m	16.74	16.40				945.25 million		$16.70 billion	2.43%	$0.1		
bloomberg	ggp	-0.783%	16.480	16.740	-0.130	4,310,225	16.740	16.400		17.41	10.04	966.799mil		15,932.850mil	1.213	0.100 regular cash	-1.279	
boston-com	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
bostonmerchant	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
business-insider	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
chron	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
cio-com	ggp	-1.38%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974		16b	2.3	0.4		
cnn-money	ggp	-0.78%today&rsquo;s change	16.48data as of 4:01pm et	16.74	-0.13	4,270,925	16.74	16.40	16.61				nm	$20.7b	2.43%			
easystockalterts	ggp	-1.37%	16.48	16.74	-0.23	4310225	16.74	16.40	16.71	18.27	12.98						-2.16	
eresearch-fidelity-com	ggp	-0.78%	16.4800	16.7400	-0.1300	4,310,225	16.7400	16.4000	16.6100	18.2700	12.9800	966,799,000	nm	$16.16b	1.42%	$0.100000		
finance-abc7-com	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
finance-abc7chicago-com	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
financial-content	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
finapps-forbes-com	ggp	-0.8%	$16.48	16.74	-0.13	4,310,225	16.74	16.40	16.61	17.41	10.30	967 mil		16 bil	2.4	0.40		
finviz	ggp	-1.38%	16.48			4,293,625			16.71	-5.34%	61.50%	966.80m		15.93b		0.40	-0.30	
fool	ggp	-0.78%	$16.48	$16.74	-0.13	4,270,925	$16.74	$16.40	$16.61	$18.27	$12.98		0.00	$15.93b	7.60%	0.40		
foxbusiness	ggp		$16.48		-0.23	4,310,225			$16.71									
google-finance	ggp	(-0.78%)	16.48	16.74	-0.13	4.31m	16.74	16.40		18.27	12.98	966.80m		15.93b	2.43	0.10	-0.30	
howthemarketworks	ggp	-1.376%	16.48	16.74	-0.23	4,276,425	16.74	16.4	16.71									
hpcwire	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
insidestocks	ggp	-1.38%	16.48	16.74	-0.23	4293625	16.74	16.40										
investopedia	ggp	-1.38 %	$16.48	16.74	-0.23				16.71									
marketintellisearch	ggp	-0.78 %	$16.48	$16.74	-0.13	4251.30k	$16.74	$16.40	$16.61			966.80m	0.00	16.16b	2.39 %		-0.30	
marketwatch	ggp	-0.78%	$16.48	open: 16.74	-0.13	22,179	$16.74	$16.40	$16.61	$17.41	$10.06			$16.70b	2.43%	0.10		
minyanville	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
msn-money	ggp	-0.78%	16.48	16.74	-0.13	4.31 mil	16.74	16.40	16.61	18.27	12.98	966.80 mil	-5.70	16.23 bil	2.38%	0.40	-0.66	
nasdaq-com	ggp	1.38%	$ 16.48		0.23	4,310,225	$ 16.74	$ 16.40	$ 16.71	$ 17.41	$ 13.30	966,799,000		$ 15,932,847,520	2.39 %	$0.400000	$ -4.17	
optimum	ggp	-1.38%	16.48 ( 4:15 pm edt)	16.74	-0.23	4,310,225	16.74	16.40	16.71	18.27	12.98	966.80m		15.9b	2.43	0.40	-2.16	
paidcontent	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
pc-quote	ggp	-0.78%	16.48	16.74	-0.13	4,310,225	16.74	16.4	16.61	18.27	12.98	980,291,930	-5.78201	16,155,211,000		0.1		
personal-wealth-biz	ggp	-0.78%	16.48	16.74	-0.13	4,310,225	16.74	16.40	16.61	18.27	12.23				22.44	3.727	-2.621	
predictwallstreet	ggp	-0.78%	16.48		-0.13	4,310,225												
raymond-james	ggp	-0.78	16.48	16.74	-0.13	4,310,225	16.74	16.40	16.48	18.27	12.98						-1.57	
renewable-energy-world	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
screamingmedia	ggp	-0.78%	$	open: 16.74	-0.13	22,179	$16.74	$16.40	$16.61	$17.41	$10.06			$16.70b	2.43%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	-0.78%	last trade: 16.48		change: -0.130													
smartmoney	ggp	(-0.78%)	16.48	$16.74	-0.13	4,310,225	$16.74	$16.40	$16.61	$18.27	$12.98			16,155,200	2.39%	$0.10		
stocknod	ggp	-1.376%	16.48 usd	16.74	-0.2300	4,310,225	16.74	16.40	16.71	17.41	13.30	966,798,974						
stockpickr	ggp	-1.38%	$16.48 -0.23 | -1.38%	16.71	-0.23	4.29m	16.74	16.40	16.71	18.27	12.98							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	-1.26%	16.50		-0.21													
streetinsider-com	ggp	1.38%	16.48	$16.74	-0.23	4,310,225	$16.74	$16.40	$16.71	$18.27	$12.98						$-2.16	
thecramerreport	ggp		16.71	16.79	-0.08	3996603	16.95	16.68										
thestree	ggp	-1.38%	$16.48	16.71	-0.23	4293625	16.74	16.4	16.71	-18.27	12.98	9.66798974e8		1.6232554773e10				
tickerspy	ggp	-0.78%	$16.48	16.74	-0.13	4,310,225	16.74	16.40	16.61	18.27	12.98		-5.8		2.39%	$0.10		
tmx-quotemedia	ggp	-0.78%	16.480	16.740	-0.130	4,310,225	16.740	16.400	16.610	18.270	12.980	966,798,974		15,932,847,092	2.427	0.100 usd	-3.64	
updown	ggp	-0.78%	$16.48	$16.74	-$0.13	4,270,925	$16.74	$16.40	$16.61	$17.99	$12.98	966.79b		$16.15b				
wallstreetsurvivor	ggp	-1.38%	16.48	16.74	-0.23	4,276,425	16.74	16.40		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	0.78%	16.48	16.74	0.13	4,310,225	16.74	16.40	16.61	18.27	12.98			16.43b	2.40%	0.40	-2.62	
ycharts-com	ggp	-1.26%	16.50		-0.21					18.27	12.98							
zacks	ggp	(-0.78%)	16.48		-0.13	vol.  4,310,225	16.74	16.40		18.27	12.98		13.48	16.16 b	2.87	0.48	1.24	
advfn	gain	3.17	7.48	7.46	0.23	74110	7.54	7.43										
barchart	gain	+3.17%	7.48	7.46	+0.23	+16.80	7.54	7.43	7.25	8.55	5.50							
barrons	gain	3.17%	7.48	7.46	+0.23	74,110	7.54	7.43				22.08 million		$163.61 million	8.02%	$0.05		
bloomberg	gain	3.172%	7.480	7.460	0.230	74,110	7.540	7.430		8.55	5.50	22.080mil	10.108	165.159mil	6.618	0.050 regular cash	0.740	
boston-com	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
bostonmerchant	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
business-insider	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
chron	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
cio-com	gain	+3.17%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133	10.11	165m	7.3	0.54		
cnn-money	gain	+3.17%today&rsquo;s change	7.48data as of 3:59pm et	7.46	+0.23	68,876	7.54	7.43	7.25				10.1	$165.2m	7.22%			
easystockalterts	gain	3.08%	7.48	7.46	+0.23	74110	7.54	7.43	7.25	8.55	5.50		10.11				0.74	
eresearch-fidelity-com	gain	3.17%	7.4800	7.4600	0.2300	74,110	7.5400	7.4300	7.2500	8.5500	5.5000	22,080,000	9.67	$160.08m	7.45%	$0.045000		
finance-abc7-com	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
financial-content	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
finapps-forbes-com	gain	3.2%	$7.48	7.46	0.23	74,110	7.54	7.43	7.25	8.55	5.50	22 mil	10.0	165 mil	7.2	0.54	0.75	
finviz	gain	3.17%	7.48			74,110			7.25	-10.45%	43.82%	22.08m	9.80	160.08m		0.54	0.74	
fool	gain	+2.76%	$7.45	$7.46	0.20	67,926	$7.54	$7.43	$7.25	$8.55	$5.50		10.00	$164.50m	10.20%	0.60		
foxbusiness	gain		$7.48		+0.23	77,743			$7.25									
google-finance	gain	(3.17%)	7.48	7.46	+0.23	74,110.00	7.54	7.43		8.55	5.50	22.08m	10.05	165.16m	7.22	0.05	0.74	
howthemarketworks	gain	3.172%	7.48	7.46	0.23	74,110	7.54	7.43	7.25									
hpcwire	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
insidestocks	gain	+3.17%	7.48	7.46	+0.23	77743	7.54	7.43										
investopedia	gain	+3.17 %	$7.48	7.46	+0.23				7.25									
investorguide	gain	+3.17%	7.48	7.51	+0.23		7.54	7.43		8.55	5.50		9.73	165.2m			0.745	
marketintellisearch	gain	3.17 %	$7.48	$7.51	0.23	78.30k	$7.54	$7.43	$7.25			22.08m	9.80	0.16b	7.45 %		0.74	
marketwatch	gain	+3.17%	$7.48	open: 7.46	+0.23	6,244	$7.54	$7.43	$7.25	$8.55	$5.50		10.05	$163.61m	8.02%	0.05	0.74	
minyanville	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
msn-money	gain	+3.17%	7.48	7.46	+0.23	74,110	7.54	7.43	7.25	8.55	5.50	22.08 mil	10.11	162.95 mil	7.32%	0.54	0.75	
nasdaq-com	gain	3.17%	$ 7.48	$ 7.46	0.23	74,110	$ 7.54	$ 7.43	$ 7.25	$ 8.55	$ 5.50	22,080,000	21.37	$ 165,158,400	7.45 %	$0.540000	$ 0.35	
optimum	gain	+3.17%	7.48 ( 4:00 pm edt)	7.46	+0.23	74,110	7.54	7.43	7.25	8.55	5.50	22.08m	10.1	165.2m	7.22	0.54	0.74	
paidcontent	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
pc-quote	gain	3.17%	7.48	7.46	0.23	77,743	7.54	7.43	7.25	8.55	5.50	21,401,070	9.7973	160,080,000		0.05		
personal-wealth-biz	gain	+3.17%	7.48	7.51		77,743	7.54	7.43	7.25	8.55	5.50		9.73		6.83	0.495	0.745	
predictwallstreet	gain	+3.17%	7.48		+0.23	74,110												
raymond-james	gain	3.17	7.48	7.46	0.23	74,110	7.54	7.43	7.48	8.55	5.50		10.11				0.74	
renewable-energy-world	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
screamingmedia	gain	+3.17%	$	open: 7.46	+0.23	6,244	$7.54	$7.43	$7.25	$8.55	$5.50		10.05	$163.61m	8.02%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	+3.17%	last trade: 7.48		change: 0.230								p/e ratio: 9.73					
smartmoney	gain	(3.17%)	7.48	$7.46	0.23	74,110	$7.54	$7.43	$7.25	$8.55	$5.50			160,100	7.45%	$0.05		
stocknod	gain	+3.172%	7.480 usd	7.460	+0.2300	74,110	7.540	7.430	7.250	8.550	5.500	22,080,133						
stockpickr	gain	3.17%	$7.48 0.23 | 3.17%	7.46	0.23	74.11k	7.54	7.43	7.25	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	2.62%	7.44		+0.19													
streetinsider-com	gain	3.17%	7.48	$7.46	+0.23	74,110	$7.54	$7.43	$7.25	$8.55	$5.50		10.11				$0.74	
thecramerreport	gain		7.25	7.39	-0.13	57475	7.43	7.25										
thestree	gain	3.17%	$7.48	7.25	0.23	74110	7.54	7.43	5.5 -8.55									
tickerspy	gain	3.17%	$7.48	7.46	+0.23	74,110	7.54	7.43	7.25	8.55	5.50		9.8	160.0m	8.28%	$0.05		
tmx-quotemedia	gain	3.17%	7.480	7.460	0.230	77,743	7.540	7.430	7.250	8.550	5.500	22,080,133	9.80	165,159,395	8.276	0.050 usd	0.74	
updown	gain	3.17%	$7.48	$7.46	$0.23	74,110	$7.54	$7.43	$7.25	$8.55	$5.50	22.08b	9.80	$160m				
wallstreetsurvivor	gain	3.17%	7.48	7.46	0.23	74,110	7.54	7.43		8.55	5.50		9.80	$160m	7.40%	0.48 -	0.74	
yahoo-finance	gain	3.17%	7.48	7.51	0.23	74,110	7.54	7.43	7.25	8.55	5.50		10.04	165.16m	7.30%	0.54	0.75	
ycharts-com	gain	+2.62%	7.44		+0.19					8.55	5.50		10.05	164.28m	7.11%		0.74	
zacks	gain	(3.17%)	7.48		0.23	vol.  73,960	7.54	7.43		8.55	5.50		9.93	160.08 m	7.45	0.54	.73	
advfn	midd	-0.52	93.27	94.17	-0.49	53846	94.68	92.92										
barchart	midd	-0.52%	93.27	94.17	-0.49	54,094	94.68	92.92	93.76	97.74	52.60		21.96	$1.72 b			+4.19	
barrons	midd	0.52%	93.27	94.17	-0.49	48,929	94.68	92.92				18.34 million		$1.71 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-0.523%	93.270	94.170	-0.490	53,846	94.680	92.920		97.74	52.60	18.740mil	21.792	1,747.845mil		0.200 special cash	4.280	
boston-com	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
bostonmerchant	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
business-insider	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
chron	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
cio-com	midd	-0.52%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633	22.26	2b				
cnn-money	midd	-0.48%	93.31	94.17	-0.45	45,581	94.68	92.92	93.76				22.3	$1.7b				
easystockalterts	midd	-0.52%	93.27	94.17	-0.49	53846	94.68	92.92	93.76	97.74	52.60		22.26				4.19	
eresearch-fidelity-com	midd	-0.52%	93.2700	94.1700	-0.4900	53,846	94.6800	92.9200	93.7600	97.7400	52.6000	18,740,000	22.38	$1.76b				
finance-abc7-com	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
financial-content	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
finapps-forbes-com	midd	-0.5%	$93.27	94.17	-0.49	53,846	94.68	92.92	93.76	97.74	52.60	19 mil	22.3	2 bil	0.0	0.00	4.19	
finviz	midd	-0.52%	93.27			53,846			93.76	-4.57%	77.32%	18.74m	22.43	1.76b			4.18	
fool	midd	-0.52%	$93.27	$94.17	-0.49	50,639	$94.68	$92.92	$93.76	$97.74	$52.60		22.40	$1.75b				
foxbusiness	midd		$93.27		-0.49	53,946			$93.76									
google-finance	midd	(-0.52%)	93.27	94.17	-0.49	53,846.00	94.68	92.92		97.74	52.60	18.74m	22.30	1.75b			4.18	
howthemarketworks	midd	-0.523%	93.27	94.17	-0.49	50,739	94.68	92.92	93.76									
hpcwire	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
insidestocks	midd	-0.52%	93.27	94.17	-0.49	45729	94.68	92.92					price earnings ratio: 22.10					
investopedia	midd	-0.52 %	$93.27	94.17	-0.49				93.76									
investorguide	midd	-0.52%	93.27	93.88	-0.49		94.68	92.92		96.25	52.60		22.29	1.748b			4.206	
marketintellisearch	midd	-0.52 %	$93.27	$93.88	-0.49	50.00k	$94.68	$92.92	$93.76			18.74m	22.43	1.76b	0.0 %		4.18	
marketwatch	midd	-0.52%	$93.27	open: 94.17	-0.49	4,917	$94.68	$92.92	$93.76	$97.74	$52.60		22.36	$1.71b			4.17	
minyanville	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
msn-money	midd	-0.52%	93.27	94.17	-0.49	53,846	94.68	92.92	93.76	97.74	52.60	18.74 mil	22.21	1.76 bil			4.18	
nasdaq-com	midd	0.52%	$ 93.27	$ 94.17	0.49	53,846	$ 94.68	$ 92.92	$ 93.76	$ 97.74	$ 52.60	18,740,000	22.26	$ 1,747,879,800			$ 4.19	
optimum	midd	-0.52%	93.27 ( 4:00 pm edt)	94.17	-0.49	50,739	94.68	92.92	93.76	97.74	52.60	18.74m	22.3	1.7b			4.19	
paidcontent	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
pc-quote	midd	-0.52%	93.27	94.17	-0.49	53,846	94.68	92.92	93.76	97.74	52.60	18,838,452	22.32381	1,757,062,000				
personal-wealth-biz	midd	-0.52%	93.27	93.88	-0.49	53,946	94.68	92.92	93.76	96.25	52.60		22.29			0.00	4.206	
predictwallstreet	midd	-0.52%	93.27		-0.49	53,846												
raymond-james	midd	-0.52	93.27	94.17	-0.49	53,846	94.68	92.92	93.27	97.74	52.60		21.59				4.32	
renewable-energy-world	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
screamingmedia	midd	-0.52%	$	open: 94.17	-0.49	4,917	$94.68	$92.92	$93.76	$97.74	$52.60		22.36	$1.71b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-0.52%	last trade: 93.27		change: -0.490								p/e ratio: 22.29					
smartmoney	midd	(-0.52%)	93.27	$94.17	-0.49	53,846	$94.68	$92.92	$93.76	$97.74	$52.60			1,757,000	0.00%	$0.40		
stocknod	midd	-0.5226%	93.27 usd	94.17	-0.4900	53,846	94.68	92.92	93.76	97.74	52.60	18,739,633						
stockpickr	midd	-0.52%	$93.27 -0.49 | -0.52%	94.17	-0.49	53.85k	94.68	92.92	93.76	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-0.47%	93.32		-0.44													
streetinsider-com	midd	0.52%	93.27	$94.17	-0.49	53,846	$94.68	$92.92	$93.76	$97.74	$52.60		22.26				$4.19	
thecramerreport	midd		93.76	93.35	-0.22	46923	94.70	92.81										
thestree	midd	-0.52%	$93.27	94.17	-0.49	53846	94.68	92.92	93.76	-97.74	52.6	1.8739633e7		1.761150709e9				
tickerspy	midd	-0.52%	$93.27	94.17	-0.49	53,846	94.68	92.92	93.76	97.74	52.60		22.3	1.7b	0.00%	$0.00		
tmx-quotemedia	midd	-0.52%	93.270	94.170	-0.490	53,946	94.680	92.920	93.760	97.740	52.600	18,739,633	22.40	1,747,845,570			4.19	
updown	midd	-0.52%	$93.27	$94.17	-$0.49	48,929	$94.68	$92.92	$93.76	$97.74	$52.60	18.74b	21.74	$1.75b				
wallstreetsurvivor	midd	-0.52%	93.27	94.17	-0.49	50,739	94.68	92.92		97.74	52.60		22.40	$2b			3.97	
yahoo-finance	midd	0.52%	93.27	93.88	0.49	53,846	94.68	92.92	93.76	97.74	52.60		22.18	1.75b			4.21	
ycharts-com	midd	-0.47%	93.32		-0.44					97.74	52.60		22.22	1.72b	0.00%		4.20	
zacks	midd	(-0.52%)	93.27		-0.49	vol.  53,846	94.68	92.92		97.74	52.60		21.91	1.76 b	0.00	0.00	4.28	
advfn	mvis	0.00	1.15	1.15	0.0	434346	1.18	1.13										
barchart	mvis	unch	1.15	1.15	unch	463,705	1.18	1.13	1.15	3.11	1.02		0.00	$117.88 m			-0.50	
barrons	mvis	0.00%	1.15	1.15	0.00	416,418	1.18	1.13				91.03 million		$125.31 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis		1.150	1.150		434,346	1.180	1.130		3.11	1.02	105.099mil		120.864mil			-0.500	
boston-com	mvis	0.00%	1.150 usd	1.150	+0.00	434,346	1.180	1.130	1.150	3.110	1.020	105,099,000						
bostonmerchant	mvis	0.00%	1.150 usd	1.150	+0.00	434,346	1.180	1.130	1.150	3.110	1.020	105,099,000						
business-insider	mvis	0.00%	1.150 usd	1.150	+0.00	434,346	1.180	1.130	1.150	3.110	1.020	105,099,000						
chron	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
cio-com	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000		121m				
cnn-money	mvis	0.00%	1.15	1.15	0.00	416,718	1.18	1.13	1.15				nm	$120.9m				
easystockalterts	mvis	0.00%	1.15	1.15	+0.00	434246	1.18	1.13	1.15	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	0.00%	1.1500	1.1500	0.0000	434,346	1.1800	1.1300	1.1500	3.1100	1.0200	108,026,000	nm	$124.23m				
finance-abc7-com	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
financial-content	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	0.0%	$1.15	1.15	0.00	434,346	1.18	1.13	1.15	3.11	1.02	108 mil		124 mil	0.0	0.00	-0.50	
finviz	mvis	0.00%	1.15			434,346			1.15	-63.02%	12.75%	105.10m		120.86m			-0.50	
fool	mvis	-0.87%	$1.15	$1.15	-0.01	416,918	$1.18	$1.13	$1.15	$3.11	$1.02		0.00	$120.86m				
foxbusiness	mvis		$1.15		0.00	434,346			$1.15									
google-finance	mvis	(0.00%)	1.15	1.15	0.00	434,346.00	1.18	1.13		3.11	1.02	105.10m		120.86m			-0.50	
howthemarketworks	mvis	0%	1.15	1.15	0	416,818	1.18	1.13	1.15									
hpcwire	mvis	0.00%	1.150 usd	1.150	+0.00	434,346	1.180	1.130	1.150	3.110	1.020	105,099,000						
insidestocks	mvis	unch%	1.15	1.15		414318	1.18	1.13										
investopedia	mvis		$1.15	1.15					1.15									
investorguide	mvis	0.00%	1.15	1.15	0.00		1.18	1.13		3.60	1.21			120.9m			-0.501	
marketintellisearch	mvis	0.0 %	$1.15	$1.15	0.00	414.40k	$1.18	$1.13	$1.15			105.10m	0.00	0.12b	0.0 %		-0.50	
marketwatch	mvis	0.00%	$1.15	open: 1.15	0.00	17,808	$1.18	$1.13	$1.15	$3.11	$1.02			$125.31m				
minyanville	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
msn-money	mvis		1.15	1.15		434,346	1.18	1.13	1.15	3.11	1.02	105.10 mil	-2.25	118.76 mil			-0.50	
nasdaq-com	mvis		$ 1.15	$ 1.15		434,346	$ 1.18	$ 1.13	$ 1.15	$ 3.11	$ 1.02	105,099,000		$ 120,863,850			$ -0.50	
optimum	mvis	-	1.15 ( 4:00 pm edt)	1.15	-	416,818	1.18	1.13	1.15	3.11	1.02	105.10m		120.9m			-0.50	
paidcontent	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
pc-quote	mvis	0.00%	1.15	1.15	0.00	434,346	1.18	1.13	1.15	3.11	1.02	108,026,000	-2.2549	124,230,000				
personal-wealth-biz	mvis	0.00%	1.15	1.15		434,346	1.18	1.13	1.15	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	0.00%	1.15		0.00	434,346												
raymond-james	mvis	0.00	1.15	1.15	0.00	434,346	1.18	1.13	1.15	3.11	1.02						-0.50	
renewable-energy-world	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
screamingmedia	mvis	0.00%	$	open: 1.15	0.00	17,808	$1.18	$1.13	$1.15	$3.11	$1.02			$125.31m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	0.00%	last trade: 1.15		change: 0.000													
smartmoney	mvis	(0.00%)	1.15	$1.15	0.00	434,346	$1.18	$1.13	$1.15	$3.11	$1.02			120,900	0.00%	$0.00		
stocknod	mvis	0.00%	1.150 usd	1.150	+0.00	434,246	1.180	1.130	1.150	3.110	1.020	105,099,000						
stockpickr	mvis	0.00%	$1.15 0.00 | 0.00%	1.15	0.00	416.92k	1.18	1.13	1.15	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	-0.87%	1.14		-0.01													
streetinsider-com	mvis	-0%	1.15	$1.15		434,246	$1.18	$1.13	$1.15	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.15	1.13	+0.02	399766	1.15	1.12										
thestree	mvis	0.0%	$1.15	1.15	0.0	416918	1.18	1.13	1.15	-3.11	1.02	1.05099e8		1.1876187e8				
tickerspy	mvis	0.00%	$1.15	1.15	0.00	416,918	1.18	1.13	1.15	3.11	1.02		-2.3	120.8m	0.00%	$0.00		
tmx-quotemedia	mvis	0.00%	1.150	1.150	0.00	434,346	1.180	1.130	1.150	3.110	1.020	105,099,000		120,863,850			-0.50	
updown	mvis	0.00%	$1.15	$1.15	$0.00	416,418	$1.18	$1.13	$1.15	$3.11	$1.02	105.09b		$121m				
wallstreetsurvivor	mvis	0.00%	1.15	1.15	0.00	416,818	1.18	1.13		3.11	1.02			$121m			-0.52	
yahoo-finance	mvis	0.00%	1.15	1.15	0.00	434,346	1.18	1.13	1.15	3.60	1.13			120.86m			-0.50	
ycharts-com	mvis	-0.87%	1.14		-0.01					3.11	1.06			116.85m	0.00%		-0.51	
zacks	mvis		1.15			vol.  434,346	1.18	1.13		3.11	1.02			124.23 m	0.00	0.00	-.5	
advfn	saft	0.53	41.91	41.74	0.22	24689	42.08	41.57										
barchart	saft	+0.53%	41.91	41.74	+0.22	27,198	42.08	41.57	41.69	49.02	36.34		15.78	$635.36 m	4.82%	$2.00	+2.63	
barrons	saft	0.53%	41.91	41.74	+0.22	24,689	42.08	41.57				15.08 million		$639.81 million	4.77%	$0.5		
bloomberg	saft	0.528%	41.910	41.740	0.220	24,689	42.080	41.570		50.10	37.99	15.183mil	15.996	636.318mil	4.774	0.500 regular cash	2.620	
boston-com	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
bostonmerchant	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
business-insider	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
chron	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
cio-com	saft	+0.53%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962	15.87	636m	4.7	2		
cnn-money	saft	+0.53%	41.91	41.74	+0.22	23,989	42.08	41.57	41.69				15.9	$636.3m	4.77%			
easystockalterts	saft	0.53%	41.91	41.74	+0.22	24689	42.08	41.57	41.69	50.10	37.99		15.88				2.64	
eresearch-fidelity-com	saft	0.53%	41.9100	41.7400	0.2200	24,689	42.0800	41.5700	41.6900	50.1000	37.9900	15,183,000	15.85	$632.98m	4.80%	$0.500000		
finance-abc7-com	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
finance-abc7chicago-com	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
financial-content	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
finapps-forbes-com	saft	0.5%	$41.91	41.74	0.22	24,689	42.08	41.57	41.69	50.10	37.99	15 mil		636 mil	4.8	2.00		
finviz	saft	0.53%	41.91			23,989			41.69	-14.51%	15.34%	15.18m	15.94	636.19m		2.00	2.63	
fool	saft	+0.53%	$41.91	$41.74	0.22	21,828	$42.08	$41.57	$41.69	$50.10	$37.99		15.70	$636.32m	4.60%	2.00		
foxbusiness	saft		$41.91		+0.22	24,689			$41.69									
google-finance	saft	(0.53%)	41.91	41.74	+0.22	24,689.00	42.08	41.57		50.10	37.99	15.18m	15.95	636.32m	4.77	0.50	2.63	
howthemarketworks	saft	0.528%	41.91	41.74	0.22	21,828	42.08	41.57	41.69									
hpcwire	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
insidestocks	saft	+0.53%	41.91	41.74	+0.22	24600	42.08	41.57										
investopedia	saft	+0.53 %	$41.91	41.74	+0.22				41.69									
investorguide	saft	+0.53%	41.91	41.57	+0.22		42.08	41.57		50.10	37.99		15.86	636.3m			2.629	
marketintellisearch	saft	0.53 %	$41.91	$41.57	0.22	24.10k	$42.08	$41.74	$41.69			15.18m	15.85	0.63b	4.8 %		2.63	
marketwatch	saft	+0.53%	$41.65	open: 41.74	+0.22	2,861	$42.08	$41.57	$41.69	$50.10	$37.99		15.98	$639.81m	4.77%	0.50	2.62	
minyanville	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
msn-money	saft	+0.53%	41.91	41.74	+0.22	24,689	42.08	41.57	41.69	50.10	37.99	15.18 mil	15.94	630.09 mil	4.82%	2.00	2.63	
nasdaq-com	saft	0.53%	$ 41.91	$ 41.74	0.22	24,689	$ 42.08	$ 41.57	$ 41.69	$ 50.10	$ 37.99	15,183,000	15.94	$ 636,319,530	4.8 %	$2.000000	$ 2.63	
optimum	saft	+0.53%	41.91 ( 4:30 pm edt)	41.74	+0.22	24,689	42.08	41.57	41.69	50.10	37.99	15.18m	15.9	636.3m	4.77	2.00	2.64	
paidcontent	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
pc-quote	saft	0.53%	41.91	41.74	0.22	24,689	42.08	41.57	41.69	50.10	37.99	15,103,300	15.85171	632,979,000		0.5		
personal-wealth-biz	saft	+0.53%	41.91	41.57		24,689	42.08	41.57	41.69	50.10	37.99		15.86		4.80	2.00	2.629	
predictwallstreet	saft	+0.53%	41.91		+0.22	24,689												
raymond-james	saft	0.53	41.91	41.74	0.22	24,689	42.08	41.57	41.91	50.10	37.99		15.94				2.63	
renewable-energy-world	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
screamingmedia	saft	+0.53%	$	open: 41.74	+0.22	2,861	$42.08	$41.57	$41.69	$50.10	$37.99		15.98	$639.81m	4.77%	0.50	2.62	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+0.53%	last trade: 41.91		change: 0.220								p/e ratio: 15.86					
smartmoney	saft	(0.53%)	41.91	$41.74	0.22	24,689	$42.08	$41.57	$41.69	$50.10	$37.99			633,000	4.80%	$0.50		
stocknod	saft	+0.5277%	41.91 usd	41.74	+0.2200	24,689	42.08	41.57	41.69	50.10	37.99	15,182,962						
stockpickr	saft	0.53%	$41.91 0.22 | 0.53%	41.74	0.22	23.99k	42.08	41.57	41.69	50.10	37.99							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	0.50%	41.90		+0.21													
streetinsider-com	saft	0.53%	41.91	$41.74	+0.22	24,689	$42.08	$41.57	$41.69	$50.10	$37.99		15.88				$2.64	
thecramerreport	saft		41.69	41.87	+0.19	37992	42.22	41.40										
thestree	saft	0.53%	$41.91	41.74	0.22	23989	42.08	41.57	41.69	-50.1	37.99	1.5182962e7		6.30092923e8				
tickerspy	saft	0.53%	$41.91	41.74	+0.22	24,689	42.08	41.57	41.69	50.10	37.99		15.9	632.8m	4.80%	$0.50		
tmx-quotemedia	saft	0.53%	41.910	41.740	0.220	24,689	42.080	41.570	41.690	50.100	37.990	15,182,962	15.80	636,317,937	4.772	0.500 usd	2.64	
updown	saft	0.53%	$41.91	$41.74	$0.22	21,828	$42.08	$41.57	$41.69	$50.10	$37.99	15.18b	15.86	$633m				
wallstreetsurvivor	saft	0.53%	41.91	41.74	0.22	21,828	42.08	41.57		50.10	39.40		15.80	$633m	4.80%	1.80 -	3.74	
yahoo-finance	saft	0.53%	41.91	41.57	0.22	24,689	42.08	41.57	41.69	50.10	37.99		15.94	636.28m	4.80%	2.00	2.63	
ycharts-com	saft	+0.50%	41.90		+0.21					50.10	37.99		15.93	635.20m	4.78%		2.63	
zacks	saft	(0.53%)	41.91		0.22	vol.  24,689	42.08	41.57		50.10	37.99		15.85	632.98 m	4.80	2.00	2.63	
advfn	orcc	0.90	3.35	3.33	0.03	151037	3.47	3.33										
barchart	orcc	+0.90%	3.35	3.33	+0.03	151,037	3.47	3.33	3.32	7.05	2.95		54.50	$107.27 m			-0.35	
barrons	orcc	0.90%	3.35	3.33	+0.03	151,037	3.47	3.33				30.95 million		$106.62 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	0.904%	3.350	3.330	0.030	151,037	3.470	3.330		7.05	2.95	31.752mil		106.371mil			-0.160	
boston-com	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
bostonmerchant	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
business-insider	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
chron	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
cio-com	orcc	+0.90%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495		106m				
cnn-money	orcc	+0.90%today&rsquo;s change	3.35data as of 3:59pm et	3.33	+0.03	151,037	3.47	3.33	3.32				nm	$106.4m				
easystockalterts	orcc	0.90%	3.35	3.33	+0.03	151037	3.47	3.33	3.32	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	0.90%	3.3500	3.3300	0.0300	151,037	3.4700	3.3300	3.3200	7.0500	2.9500	31,752,000	nm	$105.42m				
finance-abc7-com	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
financial-content	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	0.9%	$3.35	3.33	0.03	151,037	3.47	3.33	3.32	7.05	2.95	32 mil		106 mil	0.0	0.00	-0.35	
finviz	orcc	0.90%	3.35			151,037			3.32	-52.48%	13.56%	31.75m		106.36m			-0.36	
fool	orcc	+0.90%	$3.35	$3.33	0.03	151,037	$3.47	$3.33	$3.32	$7.05	$2.95		0.00	$106.37m				
foxbusiness	orcc		$3.35		+0.03	151,037			$3.32									
google-finance	orcc	(0.90%)	3.35	3.33	+0.03	151,037.00	3.47	3.33		7.05	2.95	31.75m		106.37m			-0.36	
howthemarketworks	orcc	0.904%	3.35	3.33	0.03	151,037	3.47	3.33	3.32									
hpcwire	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
insidestocks	orcc	+0.90%	3.35	3.33	+0.03	151000	3.47	3.33					price earnings ratio: 22.33					
investopedia	orcc	+0.90 %	$3.35	3.33	+0.03				3.32									
investorguide	orcc	+0.90%	3.35	3.38	+0.03		3.47	3.33		7.05	3.15			106.4m			-0.362	
marketintellisearch	orcc	0.9 %	$3.35	$3.38	0.03	150.40k	$3.47	$3.33	$3.32			31.75m	0.00	0.11b	0.0 %		-0.36	
marketwatch	orcc	+0.90%	$3.35	open: 3.33	+0.03	151,037	$3.47	$3.33	$3.32	$7.05	$2.95			$106.62m				
minyanville	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
msn-money	orcc	+0.90%	3.35	3.33	+0.03	151,037	3.47	3.33	3.32	7.05	2.95	31.75 mil	-9.31	103.83 mil			-0.36	
nasdaq-com	orcc	0.9%	$ 3.35	$ 3.35	0.03	151,037	$ 3.47	$ 3.33	$ 3.32	$ 7.05	$ 2.95	31,752,000		$ 106,369,200			$ -0.35	
optimum	orcc	+0.90%	3.35 ( 4:30 pm edt)	3.33	+0.03	151,037	3.47	3.33	3.32	7.05	2.95	31.75m		106.4m			-0.36	
paidcontent	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
pc-quote	orcc	0.90%	3.35	3.33	0.03	151,037	3.47	3.33	3.32	7.05	2.95	31,467,642	-9.22222	105,417,000				
personal-wealth-biz	orcc	+0.90%	3.35	3.38		151,037	3.47	3.33	3.32	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	+0.90%	3.35		+0.03	151,037												
raymond-james	orcc	0.90	3.35	3.33	0.03	151,037	3.47	3.33	3.35	7.05	2.95						-0.35	
renewable-energy-world	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
screamingmedia	orcc	+0.90%	$	open: 3.33	+0.03	200	$3.47	$3.33	$3.32	$7.05	$2.95			$106.62m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+0.90%	last trade: 3.35		change: 0.030													
smartmoney	orcc	(0.90%)	3.35	$3.33	0.03	151,037	$3.47	$3.33	$3.32	$7.05	$2.95			105,400	0.00%	$0.00		
stocknod	orcc	+0.9036%	3.350 usd	3.330	+0.0300	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495						
stockpickr	orcc	0.90%	$3.35 0.03 | 0.90%	3.33	0.03	151.04k	3.47	3.33	3.32	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	1.21%	3.36		+0.04													
streetinsider-com	orcc	0.90%	3.35	$3.33	+0.03	151,037	$3.47	$3.33	$3.32	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.32	3.27	+0.05	167924	3.36	3.21										
thestree	orcc	0.9%	$3.35	3.33	0.03	151037	3.47	3.33	3.32	-7.05	2.95	3.1752495e7		1.03830659e8				
tickerspy	orcc	0.90%	$3.35	3.33	+0.03	151,037	3.47	3.33	3.32	7.05	2.95		-9.2	105.3m	0.00%	$0.00		
tmx-quotemedia	orcc	0.90%	3.350	3.330	0.030	151,037	3.470	3.330	3.320	7.050	2.950	31,752,495		106,370,858			-0.36	
updown	orcc	0.90%	$3.35	$3.33	$0.03	151,037	$3.47	$3.33	$3.32	$7.05	$2.95	31.75b		$105m				
wallstreetsurvivor	orcc	0.90%	3.35	3.33	0.03	151,037	3.47	3.33		7.05	2.95			$105m			-0.14	
yahoo-finance	orcc	0.90%	3.35	3.38	0.03	151,037	3.47	3.33	3.32	7.05	2.95			106.37m			-0.36	
ycharts-com	orcc	+1.20%	3.36		+0.04					7.05	2.96			107.59m	0.00%		-0.36	
zacks	orcc	(0.90%)	3.35		0.03	vol.  151,037	3.47	3.33		7.05	2.95		55.33	105.42 m	0.00	0.00	.06	
advfn	ixys	-1.46	14.19	14.52	-0.21	54175	14.63	13.811										
barchart	ixys	-1.46%	14.19	13.81	-0.21	56,684	14.63	13.81	14.40	15.98	8.00		15.68	$443.44 m			+1.15	
barrons	ixys	1.46%	14.19	14.52	-0.21	54,175	14.63	14.52				32.01 million		$481.58 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-1.458%	14.190	14.520	-0.210	54,175	14.630	13.811		15.98	8.00	31.517mil	15.593	447.225mil			0.910	
boston-com	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
bostonmerchant	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
business-insider	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
chron	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
cio-com	ixys	-1.46%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934	12.45	447m				
cnn-money	ixys	-1.39%today&rsquo;s change	14.20data as of 3:59pm et	14.52	-0.20	48,966	14.63	13.81	14.40				12.5	$447.5m				
easystockalterts	ixys	-1.45%	14.19	14.52	-0.21	54175	14.63	13.81	14.40	15.98	8.00		12.45				1.14	
eresearch-fidelity-com	ixys	-1.46%	14.1900	14.5200	-0.2100	54,175	14.6300	13.8110	14.4000	15.9800	8.0000	31,517,000	12.52	$453.84m				
finance-abc7-com	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
financial-content	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	-1.5%	$14.19	14.52	-0.21	54,175	14.63	13.81	14.40	15.98	8.00	32 mil	12.3	447 mil	0.0	0.00	1.15	
finviz	ixys	-1.46%	14.19			54,175			14.40	-11.20%	77.37%	31.52m	12.63	453.89m			1.14	
fool	ixys	-1.46%	$14.19	$14.52	-0.21	54,175	$14.63	$13.81	$14.40	$15.98	$8.00		13.20	$447.23m	1.60%	0.12		
foxbusiness	ixys		$14.19		-0.21	58,169			$14.40									
google-finance	ixys	(-1.46%)	14.19	14.52	-0.21	54,175.00	14.63	13.81		15.98	8.00	31.52m	12.42	447.23m			1.14	
howthemarketworks	ixys	-1.458%	14.19	14.52	-0.21	54,175	14.63	13.811	14.4									
hpcwire	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
insidestocks	ixys	-1.46%	14.19	13.81	-0.21	58169	14.63	13.81					price earnings ratio: 15.59					
investopedia	ixys	-1.46 %	$14.19	14.52	-0.21				14.40									
investorguide	ixys	-1.46%	14.19	14.19	-0.21		14.63	13.811		15.98	8.00		12.63	447.2m			1.14	
marketintellisearch	ixys	-1.46 %	$14.19	$14.19	-0.21	59.10k	$14.63	$13.81	$14.40			31.52m	12.63	0.45b	0.0 %		1.14	
marketwatch	ixys	-1.46%	$14.19	open: 14.52	-0.21	4,044	$14.63	$14.52	$14.40	$15.98	$8.00		12.55	$481.58m			1.13	
minyanville	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
msn-money	ixys	-1.46%	14.19	14.52	-0.21	54,175	14.63	13.81	14.40	15.98	8.00	31.52 mil	12.45	474.33 mil			1.14	
nasdaq-com	ixys	1.46%	$ 14.19	$ 14.52	0.21	54,175	$ 14.63	$ 13.811	$ 14.40	$ 15.98	$ 8	31,250,000	12.34	$ 443,437,500	2.78 %	$0.400000	$ 1.15	
optimum	ixys	-1.46%	14.19 ( 4:00 pm edt)	14.52	-0.21	54,175	14.63	13.81	14.40	15.98	8.00	31.52m	12.4	447.2m	0.70	0.10	1.14	
paidcontent	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
pc-quote	ixys	-1.46%	14.19	14.52	-0.21	58,169	14.63	13.811	14.4	15.98	8.00	31,983,425	12.63158	453,845,000		0.1		
personal-wealth-biz	ixys	-1.46%	14.19	14.19	-0.21	58,169	14.63	13.811	14.40	15.98	8.00		12.63			0.00	1.14	
predictwallstreet	ixys	-1.46%	14.19		-0.21	54,175												
raymond-james	ixys	-1.46	14.19	14.52	-0.21	54,175	14.63	13.81	14.19	15.98	8.00		12.13				1.17	
renewable-energy-world	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
screamingmedia	ixys	-1.46%	$	open: 14.52	-0.21	4,044	$14.63	$14.19	$14.40	$15.98	$8.00		12.55	$481.58m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	-1.46%	last trade: 14.19		change: -0.210								p/e ratio: 12.63					
smartmoney	ixys	(-1.46%)	14.19	$14.52	-0.21	54,175	$14.63	$13.81	$14.40	$15.98	$8.00			453,800	0.00%	$0.07		
stocknod	ixys	-1.458%	14.19 usd	14.52	-0.2100	54,175	14.63	13.81	14.40	15.98	8.000	31,516,934						
stockpickr	ixys	-1.46%	$14.19 -0.21 | -1.46%	14.52	-0.21	54.18k	14.63	13.81	14.40	15.98	8.00							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	-2.36%	14.06		-0.34													
streetinsider-com	ixys	1.46%	14.19	$14.52	-0.21	54,175	$14.63	$13.81	$14.40	$15.98	$8.00		12.45				$1.14	
thecramerreport	ixys		14.40	14.98	-0.65	151924	14.98	14.30										
thestree	ixys	-1.46%	$14.19	14.52	-0.21	54175	14.63	13.81	14.4	-15.98	8.0	3.1516934e7		4.74329857e8				
tickerspy	ixys	-1.46%	$14.19	14.52	-0.21	54,175	14.63	13.81	14.40	15.98	8.00		12.6	452.9m	0.00%	$0.10		
tmx-quotemedia	ixys	-1.46%	14.190	14.520	-0.210	58,169	14.630	13.811	14.400	15.980	8.000	31,516,934	12.60	447,225,293			1.14	
updown	ixys	-1.46%	$14.19	$14.52	-$0.21	54,175	$14.63	$13.81	$14.40	$15.98	$8.00	31.25b	12.31	$454m				
wallstreetsurvivor	ixys	-1.46%	14.19	14.52	-0.21	54,175	14.63	13.81		15.98	8.23		12.60	$454m			1.14	
yahoo-finance	ixys	1.46%	14.19	14.19	0.21	54,175	14.63	13.81	14.40	15.98	8.00		12.45	447.21m			1.14	
ycharts-com	ixys	-2.36%	14.06		-0.34					15.98	8.00		12.33	439.38m	0.00%		1.14	
zacks	ixys	(-1.46%)	14.19		-0.21	vol.  54,075	14.63	13.81		15.98	8.00		15	453.85 m	0.00	0.00	.96	
advfn	mxim	0.59	23.85	23.78	0.14	2939093	24.14	23.66										
barchart	mxim	+0.59%	23.85	23.78	+0.14	2,638,762	24.14	23.66	23.71	28.19	15.30		15.89	$7.07 b	3.3%	$0.84	+1.39	
barrons	mxim	0.59%	23.85	23.78	+0.14	2.880m	24.14	23.66				310.02 million		$7.62 billion	3.52%	$0.21		
bloomberg	mxim	0.590%	23.850	23.780	0.140	2,939,093	24.140	23.660		28.44	15.67	295.368mil	16.115	7,044.519mil	3.522	0.210 regular cash	1.480	
boston-com	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,935,693	24.14	23.66	23.71	28.44	15.67	295,367,676						
bostonmerchant	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,935,693	24.14	23.66	23.71	28.44	15.67	295,367,676						
business-insider	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,935,693	24.14	23.66	23.71	28.44	15.67	295,367,676						
chron	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
cio-com	mxim	+0.59%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676	17.16	7b	3.3	0.84		
cnn-money	mxim	+0.59%	23.85	23.78	+0.14	2,881,193	24.14	23.66	23.71				17.2	$7.0b	3.52%			
easystockalterts	mxim	0.59%	23.85	23.78	+0.14	2877993	24.14	23.66	23.71	28.44	15.67		17.16				1.39	
eresearch-fidelity-com	mxim	0.59%	23.8500	23.7800	0.1400	2,881,393	24.1400	23.6600	23.7100	28.4400	15.6700	295,368,000	17.06	$7.00b	3.54%	$0.210000		
finance-abc7-com	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
financial-content	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	0.6%	$23.85	23.78	0.14	2,881,393	24.14	23.66	23.71	28.44	15.67	295 mil	17.2	7 bil	3.5	0.84	1.39	
finviz	mxim	0.59%	23.85			2,881,393			23.71	-15.36%	55.94%	295.37m	17.06	7.00b		0.84	1.39	
fool	mxim	+0.59%	$23.85	$23.78	0.14	2,881,393	$24.14	$23.66	$23.71	$28.44	$15.67		18.30	$7.04b	4.40%	0.84		
foxbusiness	mxim		$23.85		+0.14	3,004,693			$23.71									
google-finance	mxim	(0.59%)	23.85	23.78	+0.14	2.88m	24.14	23.66		28.44	15.67	295.37m	17.17	7.04b	3.52	0.21	1.39	
howthemarketworks	mxim	0.59%	23.85	23.78	0.14	2,935,693	24.14	23.66	23.71									
hpcwire	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,935,693	24.14	23.66	23.71	28.44	15.67	295,367,676						
insidestocks	mxim	+0.59%	23.85	23.78	+0.14	2581218	24.14	23.66					price earnings ratio: 14.91					
investopedia	mxim	+0.59 %	$23.85	23.78	+0.14				23.71									
investorguide	mxim	+0.59%	23.85	23.80	+0.14		24.14	23.66		28.44	15.67		17.08	7.045b			1.388	
marketintellisearch	mxim	0.59 %	$23.85	$23.78	0.14	2846.50k	$24.14	$23.66	$23.71			295.37m	17.06	7.00b	3.54 %		1.39	
marketwatch	mxim	+0.59%	$23.85	open: 23.78	+0.14	187,341	$24.14	$23.66	$23.71	$28.44	$15.67		17.22	$7.62b	3.52%	0.21	1.39	
minyanville	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
msn-money	mxim	+0.59%	23.85	23.78	+0.14	2.88 mil	24.14	23.66	23.71	28.44	15.67	295.37 mil	17.16	7.51 bil	3.30%	0.84	1.39	
nasdaq-com	mxim	0.59%	$ 23.85	$ 23.78	0.14	2,881,393	$ 24.14	$ 23.66	$ 23.71	$ 28.44	$ 15.67	295,368,000	17.16	$ 7,044,526,800	3.54 %	$0.840000	$ 1.39	
optimum	mxim	+0.59%	23.85 ( 4:00 pm edt)	23.78	+0.14	2,842,446	24.14	23.66	23.71	28.44	15.67	295.37m	17.2	7.0b	3.52	0.84	1.39	
paidcontent	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
pc-quote	mxim	0.59%	23.85	23.78	0.14	3,006,893	24.14	23.66	23.71	28.44	15.67	293,634,184	17.05755	7,003,175,000		0.21		
personal-wealth-biz	mxim	+0.59%	23.85	23.80		3,006,893	24.14	23.66	23.71	28.44	15.67		17.08		3.54	0.84	1.388	
predictwallstreet	mxim	+1.10%	23.97		+0.26	1,939,151												
raymond-james	mxim	0.59	23.85	23.78	0.14	2,881,393	24.14	23.66	23.85	28.44	15.67		16.92				1.41	
renewable-energy-world	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
screamingmedia	mxim	+0.59%	$	open: 23.78	+0.14	126,741	$24.14	$23.66	$23.71	$28.44	$15.67		17.22	$7.62b	3.52%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	+0.59%	last trade: 23.85		change: 0.140								p/e ratio: 17.08					
smartmoney	mxim	(0.59%)	23.85	$23.78	0.14	2,881,393	$24.14	$23.66	$23.71	$28.44	$15.67			7,003,200	3.54%	$0.21		
stocknod	mxim	+0.5905%	23.85 usd	23.78	+0.1400	2,877,993	24.14	23.66	23.71	28.44	15.67	295,367,676						
stockpickr	mxim	0.59%	$23.85 0.14 | 0.59%	23.78	0.14	2.88m	24.14	23.66	23.71	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	0.72%	23.88		+0.17													
streetinsider-com	mxim	0.59%	23.85	$23.78	+0.14	2,877,993	$24.14	$23.66	$23.71	$28.44	$15.67		17.16				$1.39	
thecramerreport	mxim		23.71	24.78	-1.71	7420497	24.80	23.18										
thestree	mxim	0.59%	$23.85	23.78	0.14	2881393	24.14	23.66	23.71	-28.44	15.67	2.95367676e8		7.508246324e9				
tickerspy	mxim	0.59%	$23.85	23.78	+0.14	2,881,193	24.14	23.66	23.71	28.44	15.67		17.1	7.0b	3.54%	$0.21		
tmx-quotemedia	mxim	0.59%	23.850	23.780	0.140	3,006,893	24.140	23.660	23.710	28.440	15.670	295,367,676	17.10	7,044,519,073	3.543	0.210 usd	1.39	
updown	mxim	0.59%	$23.85	$23.78	$0.14	2,878,753	$24.14	$23.66	$23.71	$28.44	$15.67	295.36b	16.77	$7.00b				
wallstreetsurvivor	mxim	0.59%	23.85	23.78	0.14	2,877,993	24.14	23.66		28.44	15.67		17.10	$7b	3.50%	0.80 -	0.40	
yahoo-finance	mxim	0.59%	23.85	23.80	0.14	2,881,393	24.14	23.66	23.71	28.44	15.67		17.18	7.04b	3.30%	0.84	1.39	
ycharts-com	mxim	+0.72%	23.88		+0.17					28.44	15.67		17.18	7.08b	3.38%		1.39	
zacks	mxim	(0.59%)	23.85		0.14	vol.  2,879,593	24.14	23.66		28.44	15.67		14.82	7.00 b	3.54	0.84	1.6	
advfn	ek	1.09	2.79	2.79	0.03	5668207	2.855	2.77										
barchart	ek	+1.09%	2.79	2.79	+0.03	5,668,207	2.86	2.77	2.76	5.95	2.71		0.00	$750.18 m			-1.61	
barrons	ek	1.09%	2.79	2.79	+0.03	5.615m	2.855	2.77				268.50 million		$761.38 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	1.087%	2.790	2.790	0.030	5,668,207	2.855	2.770		5.95	2.71	269.038mil		750.616mil			-3.880	
boston-com	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
bostonmerchant	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
business-insider	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
chron	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
cio-com	ek	+1.09%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172		751m				
cnn-money	ek	+1.09%	2.79	2.78	+0.03	5,668,207	2.86	2.77	2.76				nm	$750.6m				
easystockalterts	ek	1.08%	2.79	2.79	+0.03	5668207	2.86	2.77	2.76	5.95	2.71						-3.87	
eresearch-fidelity-com	ek	1.09%	2.7900	2.7900	0.0300	5,668,207	2.8550	2.7700	2.7600	5.9500	2.7100	269,038,000	nm	$742.54m				
finance-abc7-com	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
finance-abc7chicago-com	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
financial-content	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
finapps-forbes-com	ek	1.1%	$2.79	2.79	0.03	5,668,207	2.86	2.77	2.76	5.95	2.71	269 mil		751 mil	0.0	0.00	-1.62	
finviz	ek	1.09%	2.79			5,668,207			2.76	-53.11%	2.95%	269.04m		750.62m			-3.88	
fool	ek	+1.09%	$2.79	$2.79	0.03	5,668,207	$2.86	$2.77	$2.76	$5.95	$2.71		0.00	$750.62m	16.40%	0.50		
foxbusiness	ek		$2.79		+0.03	5,668,207			$2.76									
google-finance	ek	(1.09%)	2.79	2.79	+0.03	5.67m	2.86	2.77		5.95	2.71	269.04m		750.62m			-3.88	
howthemarketworks	ek	1.087%	2.79	2.79	0.03	5,614,731	2.855	2.77	2.76									
hpcwire	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
insidestocks	ek	+1.09%	2.79	2.79	+0.03	5621131	2.86	2.77										
investopedia	ek	+1.09 %	$2.79	2.79	+0.03				2.76									
investorguide	ek	+1.09%	2.79	2.79	+0.03		2.855	2.77		5.95	2.71			750.6m			-3.947	
marketintellisearch	ek	1.09 %	$2.79	$2.79	0.03	5597.60k	$2.85	$2.77	$2.76			269.04m	0.00	0.74b	0.0 %		-3.88	
marketwatch	ek	+1.09%	$2.77	open: 2.79	+0.03	55,037	$2.86	$2.77	$2.76	$5.95	$2.71			$761.38m				
minyanville	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
msn-money	ek	+1.09%	2.79	2.79	+0.03	5.67 mil	2.86	2.77	2.76	5.95	2.71	269.04 mil	-0.73	731.78 mil			-3.91	
nasdaq-com	ek	1.09%	$ 2.79		0.03	5,668,207	$ 2.855	$ 2.77	$ 2.76	$ 5.95	$ 2.71	269,038,000		$ 750,616,020	18.12 %	$0.500000	$ -1.61	
optimum	ek	+1.09%	2.79 ( 4:15 pm edt)	2.79	+0.03	5,668,207	2.85	2.77	2.76	5.95	2.71	269.04m		750.6m	8.96	0.25	-3.87	
paidcontent	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
pc-quote	ek	1.09%	2.79	2.79	0.03	5,668,207	2.855	2.77	2.76	5.95	2.71	266,145,125	-0.72063	742,545,000		0.25		
personal-wealth-biz	ek	+1.09%	2.79	2.79		5,668,207	2.855	2.77	2.76	5.95	2.71					0.00	-3.947	
predictwallstreet	ek	+1.09%	2.79		+0.03	5,668,207												
raymond-james	ek	1.09	2.79	2.79	0.03	5,668,207	2.86	2.77	2.79	5.95	2.71						-3.87	
renewable-energy-world	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
screamingmedia	ek	+1.09%	$	open: 2.79	+0.03	55,037	$2.86	$2.77	$2.76	$5.95	$2.71			$761.38m				
scroli	ek	%	ek			0												
simple-stock-quotes	ek	+1.09%	last trade: 2.79		change: 0.030													
smartmoney	ek	(1.09%)	2.79	$2.79	0.03	5,668,207	$2.86	$2.77	$2.76	$5.95	$2.71			742,500	0.00%	$0.25		
stocknod	ek	+1.087%	2.790 usd	2.790	+0.0300	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172						
stockpickr	ek	1.09%	$2.79 0.03 | 1.09%	2.78	0.03	5.67m	2.86	2.77	2.76	5.95	2.71							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	-0.36%	2.75		-0.01													
streetinsider-com	ek	1.09%	2.79	$2.79	+0.03	5,668,207	$2.86	$2.77	$2.76	$5.95	$2.71						$-3.87	
thecramerreport	ek		2.76	2.72	+0.04	10124254	2.87	2.71										
thestree	ek	1.09%	$2.79	2.78	0.03	5668207	2.86	2.77	2.76	-5.95	2.71	2.69038172e8		7.31783828e8				
tickerspy	ek	1.09%	$2.79	2.79	+0.03	5,668,207	2.85	2.77	2.76	5.95	2.71		-0.7	742.4m	0.00%	$0.25		
tmx-quotemedia	ek	1.09%	2.790	2.790	0.030	5,668,207	2.855	2.770	2.760	5.950	2.710	269,038,172		750,616,500			-3.92	
updown	ek	1.09%	$2.79	$2.79	$0.03	5,613,445	$2.86	$2.77	$2.76	$5.95	$2.71	269.03b		$743m				
wallstreetsurvivor	ek	1.09%	2.79	2.79	0.03	5,614,731	2.86	2.77		5.95	2.71			$743m			-2.56	
yahoo-finance	ek	1.09%	2.79	2.79	0.03	5,668,207	2.86	2.77	2.76	5.95	2.71			750.62m			-3.95	
ycharts-com	ek	-0.36%	2.75		-0.01					5.95	2.71			739.42m	0.00%		-3.87	
zacks	ek	(1.09%)	2.79		0.03	vol.  5,668,207	2.86	2.77		5.95	2.71			742.54 m	0.00	0.00	-2.03	
advfn	hbcp	0.07	14.36	14.35	0.01	2800	14.45	14.35										
barchart	hbcp	+0.07%	14.36	14.35	+0.01	3,000	14.45	14.35	14.35	16.19	12.34		21.72	$116.17 m			+0.62	
barrons	hbcp	0.07%	14.36	14.35	+0.01	2,800	14.44	14.35				7.59 million		$117.62 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	0.070%	14.360	14.350	0.010	2,800	14.450	14.350		16.19	12.34	8.084mil	19.147	116.085mil			0.750	
boston-com	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
bostonmerchant	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
business-insider	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
chron	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
cio-com	hbcp	+0.07%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896	23.16	116m				
cnn-money	hbcp	+0.07%today&rsquo;s change	14.36data as of 3:59pm et	14.35	+0.01	2,800	14.45	14.35	14.35				23.2	$116.1m				
easystockalterts	hbcp	0.07%	14.36	14.35	+0.01	2800	14.45	14.35	14.35	16.19	12.34		23.16				0.62	
eresearch-fidelity-com	hbcp	0.07%	14.3600	14.3500	0.0100	2,800	14.4500	14.3500	14.3500	16.1900	12.3400	8,084,000	23.15	$116.01m				
finance-abc7-com	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
financial-content	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	0.1%	$14.36	14.35	0.01	2,800	14.45	14.35	14.35	16.19	12.34	8 mil	29.9	116 mil	0.0	0.00	0.48	
finviz	hbcp	0.07%	14.36			2,800			14.35	-11.30%	16.37%	8.08m	23.15	115.95m			0.62	
fool	hbcp	+0.07%	$14.36	$14.35	0.01	2,800	$14.45	$14.35	$14.35	$16.19	$12.34		23.50	$116.08m				
foxbusiness	hbcp		$14.36		+0.01	2,800			$14.35									
google-finance	hbcp	(0.07%)	14.36	14.35	+0.01	2,800.00	14.45	14.35		16.19	12.34	8.08m	23.32	116.08m			0.62	
howthemarketworks	hbcp	0.07%	14.36	14.35	0.01	2,800	14.45	14.35	14.35									
hpcwire	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
insidestocks	hbcp	+0.07%	14.36	14.35	+0.01	2800	14.45	14.35										
investopedia	hbcp	+0.07 %	$14.36	14.35	+0.01				14.35									
investorguide	hbcp	+0.07%	14.36	14.35	+0.01		14.45	14.35		16.19	12.34		23.03	116.1m			0.623	
marketintellisearch	hbcp	0.07 %	$14.36	$14.35	0.01	2.70k	$14.45	$14.35	$14.35			8.08m	23.15	0.12b	0.0 %		0.62	
marketwatch	hbcp	+0.07%	$14.36	open: 14.35	+0.01	2,800	$14.45	$14.35	$14.35	$16.19	$12.34		22.53	$117.62m			0.64	
minyanville	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
msn-money	hbcp	+0.07%	14.36	14.35	+0.01	2,800	14.45	14.35	14.35	16.19	12.34	8.08 mil	23.16	116 mil			0.62	
nasdaq-com	hbcp	0.07%	$ 14.36	$ 14.35	0.01	2,800	$ 14.45	$ 14.35	$ 14.35	$ 16.19	$ 12.34	8,084,000	23.16	$ 116,086,240			$ 0.62	
optimum	hbcp	+0.07%	14.36 ( 3:59 pm edt)	14.35	+0.01	2,800	14.45	14.35	14.35	16.19	12.34	8.08m	23.2	116.1m			0.62	
paidcontent	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
pc-quote	hbcp	0.07%	14.36	14.35	0.01	2,800	14.45	14.35	14.35	16.19	12.34	8,078,370	23.14516	116,005,000				
personal-wealth-biz	hbcp	+0.07%	14.36	14.35		2,800	14.45	14.35	14.35	16.19	12.34		23.03			0.00	0.623	
predictwallstreet	hbcp	+0.07%	14.36		+0.01	2,800												
raymond-james	hbcp	0.07	14.36	14.35	0.01	2,800	14.45	14.35	14.36	16.19	12.34		23.16				0.62	
renewable-energy-world	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
screamingmedia	hbcp	+0.07%	$	open: 14.35	+0.01	200	$14.44	$14.35	$14.35	$16.19	$12.34		22.53	$117.62m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	+0.07%	last trade: 14.36		change: 0.010								p/e ratio: 23.03					
smartmoney	hbcp	(0.07%)	14.36	$14.35	0.01	2,800	$14.45	$14.35	$14.35	$16.19	$12.34			116,000	0.00%	$0.00		
stocknod	hbcp	+0.0697%	14.36 usd	14.35	+0.0100	2,800	14.45	14.35	14.35	16.19	12.34	8,083,896						
stockpickr	hbcp	0.07%	$14.36 0.01 | 0.07%	14.35	0.01	2.80k	14.45	14.35	14.35	16.19	12.34							
stocksmart	hbcp	%	$14.85	14.17		600	15.08	14.85										
stocktwits	hbcp	0.63%	14.44		+0.09													
streetinsider-com	hbcp	0.07%	14.36	$14.35	+0.01	2,800	$14.45	$14.35	$14.35	$16.19	$12.34		23.16				$0.62	
thecramerreport	hbcp		14.35		0.00	0												
thestree	hbcp	0.07%	$14.36	14.35	0.01	2800	14.45	14.35	14.35	-16.19	12.34	8083896.0		1.16003908e8				
tickerspy	hbcp	0.07%	$14.36	14.35	+0.01	2,800	14.45	14.35	14.35	16.19	12.34		23.1	116.0m	0.00%	$0.00		
tmx-quotemedia	hbcp	0.07%	14.360	14.350	0.010	2,800	14.450	14.350	14.350	16.190	12.340	8,083,896	23.10	116,084,747			0.62	
updown	hbcp	0.07%	$14.36	$14.35	$0.01	2,800	$14.45	$14.35	$14.35	$16.19	$12.34	8.08b	22.86	$116m				
wallstreetsurvivor	hbcp	0.07%	14.36	14.35	0.01	2,800	14.45	14.35		16.19	12.67		23.10	$116m			0.62	
yahoo-finance	hbcp	0.07%	14.36	14.35	0.01	2,800	14.45	14.35	14.35	16.19	12.34		23.05	116.07m			0.62	
ycharts-com	hbcp	+0.63%	14.44		+0.09					16.19	12.34		23.29	116.82m	0.00%		0.62	
zacks	hbcp	(0.07%)	14.36		0.01	vol.  2,800	14.45	14.35		16.19	12.34		21.42	116.00 m	0.00	0.00	.67	
advfn	cmcsa	-0.20	24.57	24.85	-0.05	19036383	24.97	24.52										
barchart	cmcsa	-0.20%	24.57	24.85	-0.05	17,268,457	24.97	24.52	24.62	27.04	16.45		18.54	$67.97 b	1.8%	$0.45	+1.32	
barrons	cmcsa	0.20%	24.57	24.85	-0.05	18.982m	24.97	24.52				2.82 billion		$70.05 billion	1.83%	$0.11		
bloomberg	cmcsa	-0.203%	24.570	24.850	-0.050	19,036,383	24.970	24.520		27.16	16.76	2,084.368mil	18.048	67,378.270mil	1.676	0.112 regular cash	1.360	
boston-com	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
chron	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-0.20%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723	18.61	51b	1.8	0.45		
cnn-money	cmcsa	-0.20%	24.57	24.85	-0.05	18,993,244	24.97	24.52	24.62				18.6	$51.2b	1.83%			
easystockalterts	cmcsa	-0.24%	24.56	24.85	-0.06	18035207	24.97	24.52	24.62	27.16	16.76		18.61				1.32	
eresearch-fidelity-com	cmcsa	-0.20%	24.5700	24.8500	-0.0500	19,036,383	24.9700	24.5200	24.6200	27.1600	16.7600	2,084,368,000	18.65	$51.32b	1.83%	$0.112500		
finance-abc7-com	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-0.2%	$24.57	24.85	-0.05	19,036,383	24.97	24.52	24.62	27.16	16.76	2.08 bil	18.6	51 bil	1.8	0.45	1.32	
finviz	cmcsa	-0.20%	24.57			19,032,366			24.62	-9.12%	49.36%	2.77b	18.65	68.10b		0.45	1.32	
fool	cmcsa	-0.22%	$24.57	$24.85	-0.05	17,520,015	$24.97	$24.52	$24.62	$27.16	$16.76		19.00	$67.95b	2.40%	0.45		
foxbusiness	cmcsa		$24.57		-0.05	19,098,107			$24.62									
google-finance	cmcsa	(-0.20%)	24.57	24.85	-0.05	19.04m	24.97	24.52		27.16	16.76	2.76b	18.59	67.75b	1.83	0.11	1.32	
howthemarketworks	cmcsa	-0.203%	24.57	24.85	-0.05	19,026,447	24.97	24.52	24.62									
hpcwire	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-0.20%	24.57	24.85	-0.05	16274400	24.97	24.52					price earnings ratio: 17.80					
investopedia	cmcsa	-0.22 %	$24.57	24.85	-0.06				24.62									
investorguide	cmcsa	-0.20%	24.57	24.83	-0.05		24.97	24.52		27.16	16.76		18.65	67.965b			1.32	
marketintellisearch	cmcsa	-0.24 %	$24.56	$24.85	-0.06	18825.60k	$24.97	$24.52	$24.62			2766.20m	18.65	68.10b	1.83 %		1.32	
marketwatch	cmcsa	-0.20%	$24.78	open: 24.85	-0.05	146,761	$24.97	$24.52	$24.62	$27.16	$16.76		18.57	$70.05b	1.83%	0.11	1.32	
minyanville	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-0.20%	24.57	24.85	-0.05	19.04 mil	24.97	24.52	24.62	27.16	16.76	2.77 bil	18.61	68.62 bil	1.80%	0.45	1.32	
nasdaq-com	cmcsa	0.2%	$ 24.57	$ 24.85	0.05	19,036,383	$ 24.97	$ 24.52	$ 24.62	$ 27.16	$ 16.76	2,084,368,000	18.61	$ 51,212,921,760	1.83 %	$0.450000	$ 1.32	
optimum	cmcsa	-0.20%	24.57 ( 4:00 pm edt)	24.85	-0.05	18,956,204	24.97	24.52	24.62	27.16	16.76	2.08b	18.6	51.2b	1.83	0.45	1.32	
paidcontent	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-0.20%	24.57	24.85	-0.05	19,098,930	24.97	24.52	24.62	27.16	16.76	2,088,609,687	18.65152	51,317,140,000		0.1125		
personal-wealth-biz	cmcsa	-0.20%	24.57	24.83	-0.05	19,094,090	24.97	24.52	24.62	27.16	16.76		18.65		1.69	0.416	1.32	
predictwallstreet	cmcsa	+0.41%	24.72		+0.10	12,446,207												
raymond-james	cmcsa	-0.20	24.57	24.85	-0.05	19,036,383	24.97	24.52	24.57	27.16	16.76		18.61				1.32	
renewable-energy-world	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-0.20%	$	open: 24.85	-0.05	146,761	$24.97	$24.52	$24.62	$27.16	$16.76		18.57	$70.05b	1.83%	0.11	1.32	
scroli	cmcsa	-0.20%	cmcsa 24.57	24.85	-0.05	16,463,629	24.97	24.52	24.62	27.16	16.76		18.59				1.32	
simple-stock-quotes	cmcsa	-0.20%	last trade: 24.57		change: -0.050								p/e ratio: 18.65					
smartmoney	cmcsa	(-0.20%)	24.57	$24.85	-0.05	19,036,383	$24.97	$24.52	$24.62	$27.16	$16.76			51,317,100	1.83%	$0.11		
stocknod	cmcsa	-0.2031%	24.57 usd	24.85	-0.0500	19,026,447	24.97	24.52	24.62	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-0.20%	$24.57 -0.05 | -0.20%	24.85	-0.05	19.03m	24.97	24.52	24.62	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-0.20%	24.57		-0.05													
streetinsider-com	cmcsa	0.24%	24.56	$24.85	-0.06	18,035,207	$24.97	$24.52	$24.62	$27.16	$16.76		18.61				$1.32	
thecramerreport	cmcsa		24.62	25.08	-0.41	21121886	25.21	24.62										
thestree	cmcsa	-0.2%	$24.57	24.85	-0.05	19032661	24.97	24.52	24.62	-27.16	16.76	2.766194956e9		5.2171724107e10				
tickerspy	cmcsa	-0.20%	$24.57	24.85	-0.05	19,036,383	24.97	24.52	24.62	27.16	16.76		18.7	68.1b	1.83%	$0.11		
tmx-quotemedia	cmcsa	-0.20%	24.570	24.850	-0.050	19,098,107	24.970	24.520	24.620	27.160	16.760	2,766,194,956	18.70	67,965,410,069	1.828	0.113 usd	1.32	
updown	cmcsa	-0.20%	$24.57	$24.85	-$0.05	18,978,133	$24.97	$24.52	$24.62	$27.16	$16.76	2766.19b	18.53	$68.10b				
wallstreetsurvivor	cmcsa	-0.20%	24.57	24.85	-0.05	19,026,447	24.97	24.52		27.16	16.76		18.70	$51b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	0.20%	24.57	24.83	0.05	19,032,366	24.97	24.52	24.62	27.16	16.76		18.61	67.97b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-0.20%	24.57		-0.05					27.16	16.76		18.61	67.97b	1.90%		1.32	
zacks	cmcsa	(-0.20%)	24.57		-0.05	vol.  18,996,966	24.97	24.52		27.16	16.76		18.24	68.10 b	1.83	0.45	1.35	
advfn	safm	-0.06	46.28	46.5	-0.03	143252	46.63	46.09										
barchart	safm	-0.06%	46.28	46.50	-0.03	141,281	46.63	46.09	46.31	52.86	37.88		20.89	$1.02 b	1.48%	$0.68	+1.37	
barrons	safm	0.06%	46.28	46.50	-0.03	142,529	46.63	46.09				21.63 million		$1.03 billion	1.47%	$0.17		
bloomberg	safm	-0.065%	46.280	46.500	-0.030	143,252	46.630	46.090		53.64	38.17	22.139mil	29.858	1,024.604mil	1.427	0.170 regular cash	1.550	
boston-com	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
bostonmerchant	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
business-insider	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
chron	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
cio-com	safm	-0.06%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240	33.06	1b	1.5	0.68		
cnn-money	safm	-0.13%today&rsquo;s change	46.25data as of 3:59pm et	46.50	-0.06	137,150	46.63	46.09	46.31				33.0	$1.0b	1.47%			
easystockalterts	safm	-0.06%	46.28	46.50	-0.03	143152	46.63	46.09	46.31	53.64	38.17		33.06				1.40	
eresearch-fidelity-com	safm	-0.06%	46.2800	46.5000	-0.0300	143,252	46.6300	46.0900	46.3100	53.6400	38.1700	22,139,000	33.80	$1.03b	1.47%	$0.170000		
finance-abc7-com	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
financial-content	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
finapps-forbes-com	safm	-0.1%	$46.28	46.50	-0.03	143,252	46.63	46.09	46.31	53.64	38.17	22 mil	33.8	1 bil	1.5	0.68	1.37	
finviz	safm	-0.06%	46.28			143,152			46.31	-12.45%	22.17%	22.14m	34.05	1.03b		0.68	1.36	
fool	safm	-0.06%	$46.28	$46.50	-0.03	143,252	$46.63	$46.09	$46.31	$53.64	$38.17		32.80	$1.02b	1.30%	0.68		
foxbusiness	safm		$46.28		-0.03	147,199			$46.31									
google-finance	safm	(-0.06%)	46.28	46.50	-0.03	143,252.00	46.63	46.09		53.64	38.17	22.14m	33.96	1.02b	1.47	0.17	1.36	
howthemarketworks	safm	-0.065%	46.28	46.5	-0.03	143,152	46.63	46.09	46.31									
hpcwire	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
insidestocks	safm	-0.06%	46.28	46.50	-0.03	135379	46.63	46.09					price earnings ratio: 21.04					
investopedia	safm	-0.06 %	$46.28	46.50	-0.03				46.31									
investorguide	safm	-0.06%	46.28	46.29	-0.03		46.63	46.09		55.67	38.17		32.25	1.025b			1.436	
marketintellisearch	safm	-0.06 %	$46.28	$46.50	-0.03	142.10k	$46.63	$46.09	$46.31			22.14m	34.05	1.03b	1.47 %		1.36	
marketwatch	safm	-0.06%	$46.28	open: 46.50	-0.03	4,180	$46.63	$46.09	$46.31	$53.51	$38.17		32.06	$1.03b	1.47%	0.17	1.44	
minyanville	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
msn-money	safm	-0.06%	46.28	46.50	-0.03	143,252	46.63	46.09	46.31	53.64	38.17	22.14 mil	32.36	1.02 bil	1.48%	0.68	1.36	
nasdaq-com	safm	0.06%	$ 46.28	$ 46.50	0.03	143,252	$ 46.63	$ 46.09	$ 46.31	$ 53.64	$ 38.17	22,139,000	33.78	$ 1,024,592,920	1.47 %	$0.680000	$ 1.37	
optimum	safm	-0.06%	46.28 ( 4:00 pm edt)	46.50	-0.03	143,152	46.63	46.09	46.31	53.64	38.17	22.14m	33.1	1.0b	1.47	0.68	1.40	
paidcontent	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
pc-quote	safm	-0.06%	46.28	46.5	-0.03	147,199	46.63	46.09	46.31	53.64	38.17	22,153,351	32.38462	1,025,257,000		0.17		
personal-wealth-biz	safm	-0.06%	46.28	46.29	-0.03	147,199	46.63	46.09	46.31	55.67	38.17		32.25		1.43	0.66	1.436	
predictwallstreet	safm	-0.06%	46.28		-0.03	143,252												
raymond-james	safm	-0.06	46.28	46.50	-0.03	143,252	46.63	46.09	46.28	53.64	38.17		33.54				1.38	
renewable-energy-world	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
screamingmedia	safm	-0.06%	$	open: 46.50	-0.03	4,180	$46.63	$46.09	$46.31	$53.51	$38.17		32.06	$1.03b	1.47%	0.17	1.44	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-0.06%	last trade: 46.28		change: -0.030								p/e ratio: 32.25					
smartmoney	safm	(-0.06%)	46.28	$46.50	-0.03	143,252	$46.63	$46.09	$46.31	$53.64	$38.17			1,025,300	1.47%	$0.17		
stocknod	safm	-0.0648%	46.28 usd	46.50	-0.0300	143,152	46.63	46.09	46.31	53.64	38.17	22,139,240						
stockpickr	safm	-0.06%	$46.28 -0.03 | -0.06%	46.50	-0.03	143.25k	46.63	46.09	46.31	53.64	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	-0.19%	46.22		-0.09													
streetinsider-com	safm	0.06%	46.28	$46.50	-0.03	143,152	$46.63	$46.09	$46.31	$53.64	$38.17		33.06				$1.40	
thecramerreport	safm		46.31	45.98	+0.35	243075	46.73	45.79										
thestree	safm	-0.06%	$46.28	46.5	-0.03	143252	46.63	46.09	46.31	-53.64	38.17	2.213924e7		1.01751947e9				
tickerspy	safm	-0.06%	$46.28	46.50	-0.03	143,252	46.63	46.09	46.31	53.64	38.17		32.4	1.0b	1.47%	$0.17		
tmx-quotemedia	safm	-0.06%	46.280	46.500	-0.030	147,199	46.630	46.090	46.310	53.640	38.170	22,139,240	33.10	1,024,604,027	1.468	0.170 usd	1.40	
updown	safm	-0.06%	$46.28	$46.50	-$0.03	142,529	$46.63	$46.09	$46.31	$53.64	$38.17	22.13b	29.38	$1.02b				
wallstreetsurvivor	safm	-0.06%	46.28	46.50	-0.03	143,152	46.63	46.09		49.47	38.17		33.10	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	0.06%	46.28	46.29	0.03	143,152	46.63	46.09	46.31	53.64	38.17		32.23	1.02b	1.50%	0.68	1.44	
ycharts-com	safm	-0.19%	46.22		-0.09					53.64	38.17		32.10	1.02b	1.50%		1.44	
zacks	safm	(-0.06%)	46.28		-0.03	vol.  143,252	46.63	46.09		53.64	38.17		21.05	1.03 b	1.47	0.68	2.2	
advfn	ep	0.57	19.57	19.55	0.11	7502380	19.99	19.51										
barchart	ep	+0.57%	19.57	19.55	+0.11	7,502,380	19.99	19.51	19.46	21.53	10.94		21.01	$13.79 b	0.2%	$0.04	+0.57	
barrons	ep	0.57%	19.57	19.55	+0.11	7.486m	19.99	19.51				762.00 million		$15.54 billion	0.20%	$0.01		
bloomberg	ep	0.565%	19.570	19.550	0.110	7,502,380	19.990	19.510		21.54	10.97	768.967mil	28.779	15,048.690mil	0.204	0.010 regular cash	0.680	
boston-com	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
bostonmerchant	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
business-insider	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
chron	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
cio-com	ep	+0.57%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144	33.74	15b	0.2	0.04		
cnn-money	ep	+0.57%	19.57	19.55	+0.11	7,502,280	19.99	19.51	19.46				33.7	$15.0b	0.20%			
easystockalterts	ep	0.56%	19.57	19.55	+0.11	7502380	19.99	19.51	19.46	21.54	10.97		33.74				0.58	
eresearch-fidelity-com	ep	0.57%	19.5700	19.5500	0.1100	7,502,380	19.9900	19.5100	19.4600	21.5400	10.9700	768,967,000	34.14	$14.96b	0.21%	$0.010000		
finance-abc7-com	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
financial-content	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
finapps-forbes-com	ep	0.6%	$19.57	19.55	0.11	7,502,380	19.99	19.51	19.46	21.54	10.97	769 mil	34.3	15 bil	0.2	0.04	0.57	
finviz	ep	0.57%	19.57			7,502,380			19.46	-9.10%	78.87%	768.97m	34.33	15.05b		0.04	0.57	
fool	ep	+0.57%	$19.57	$19.55	0.11	7,252,865	$19.99	$19.51	$19.46	$21.54	$10.97		34.10	$15.05b	0.40%	0.04		
foxbusiness	ep		$19.57		+0.11	7,502,380			$19.46									
google-finance	ep	(0.57%)	19.57	19.55	+0.11	7.50m	19.99	19.51		21.54	10.97	768.97m	34.53	15.05b	0.20	0.01	0.57	
howthemarketworks	ep	0.565%	19.57	19.55	0.11	7,486,137	19.99	19.51	19.46									
hpcwire	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
insidestocks	ep	+0.57%	19.57	19.55	+0.11	7498937	19.99	19.51					price earnings ratio: 20.82					
investopedia	ep	+0.57 %	$19.57	19.55	+0.11				19.46									
investorguide	ep	+0.57%	19.57	19.55	+0.11		19.99	19.51		21.54	10.97		34.63	15.049b			0.562	
marketintellisearch	ep	0.57 %	$19.57	$19.55	0.11	7193.50k	$19.99	$19.51	$19.46			768.97m	34.14	14.96b	0.21 %		0.57	
marketwatch	ep	+0.57%	$19.62	open: 19.55	+0.11	255,618	$19.99	$19.51	$19.46	$21.54	$10.97		37.21	$15.54b	0.20%	0.01	0.53	
minyanville	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
msn-money	ep	+0.57%	19.57	19.55	+0.11	7.5 mil	19.99	19.51	19.46	21.54	10.97	768.97 mil	34.33	15.19 bil	0.20%	0.04	0.57	
nasdaq-com	ep	0.57%	$ 19.57		0.11	7,502,380	$ 19.99	$ 19.51	$ 19.46	$ 21.54	$ 10.97	768,967,000	34.33	$ 15,048,684,190	0.21 %	$0.040000	$ 0.57	
optimum	ep	+0.57%	19.57 ( 4:15 pm edt)	19.55	+0.11	7,502,380	19.99	19.51	19.46	21.54	10.97	768.97m	33.7	15.0b	0.20	0.04	0.58	
paidcontent	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
pc-quote	ep	0.57%	19.57	19.55	0.11	7,502,380	19.99	19.51	19.46	21.54	10.97	764,644,762	34.14035	14,964,098,000		0.01		
personal-wealth-biz	ep	+0.57%	19.57	19.55		7,502,380	19.99	19.51	19.46	21.54	10.97		34.63		0.21	0.04	0.562	
predictwallstreet	ep	+0.57%	19.57		+0.11	7,502,380												
raymond-james	ep	0.57	19.57	19.55	0.11	7,502,380	19.99	19.51	19.57	21.54	10.97		33.74				0.58	
renewable-energy-world	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
screamingmedia	ep	+0.57%	$	open: 19.55	+0.11	255,618	$19.99	$19.51	$19.46	$21.54	$10.97		37.21	$15.54b	0.20%	0.01	0.53	
scroli	ep	0.57%	ep 19.57	19.55	0.11	6,449,146	19.99	19.51	19.46	21.54	10.97		34.53				0.57	
simple-stock-quotes	ep	+0.57%	last trade: 19.57		change: 0.110								p/e ratio: 34.63					
smartmoney	ep	(0.57%)	19.57	$19.55	0.11	7,502,380	$19.99	$19.51	$19.46	$21.54	$10.97			14,964,100	0.21%	$0.01		
stocknod	ep	+0.5653%	19.57 usd	19.55	+0.1100	7,502,380	19.99	19.51	19.46	20.75	10.97	768,967,144						
stockpickr	ep	0.57%	$19.57 0.11 | 0.57%	19.55	0.11	7.50m	19.99	19.51	19.46	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	0.56%	19.57		+0.11													
streetinsider-com	ep	0.57%	19.57	$19.55	+0.11	7,502,380	$19.99	$19.51	$19.46	$21.54	$10.97		33.74				$0.58	
thecramerreport	ep		19.46	19.65	-0.29	8341716	19.81	19.42										
thestree	ep	0.57%	$19.57	19.55	0.11	7502280	19.99	19.51	19.46	-21.54	10.97	7.68967144e8		1.5187101094e10				
tickerspy	ep	0.57%	$19.57	19.55	+0.11	7,502,380	19.99	19.51	19.46	21.54	10.97		34.1	14.8b	0.21%	$0.01		
tmx-quotemedia	ep	0.57%	19.570	19.550	0.110	7,502,380	19.990	19.510	19.460	21.540	10.970	768,967,144	33.60	15,048,687,008	0.204	0.010 usd	0.58	
updown	ep	0.57%	$19.57	$19.55	$0.11	7,245,762	$19.99	$19.51	$19.46	$21.54	$10.97	768.96b	33.84	$14.96b				
wallstreetsurvivor	ep	0.57%	19.57	19.55	0.11	7,486,137	19.99	19.51		21.54	10.97		33.60	$15b	0.20%	0.04 -	1.00	
yahoo-finance	ep	0.57%	19.57	19.55	0.11	7,502,380	19.99	19.51	19.46	21.54	10.97		34.82	15.05b	0.20%	0.04	0.56	
ycharts-com	ep	+0.57%	19.57		+0.11					21.54	10.97		34.33	13.79b	0.20%		0.57	
zacks	ep	(0.57%)	19.57		0.11	vol.  7,502,380	19.99	19.51		21.54	10.97		20.7	14.96 b	0.21	0.04	.94	
advfn	sumr	0.83	8.54	8.46	0.07	48002	8.57	8.46										
barchart	sumr	+0.83%	8.54	8.46	+0.07	49,921	8.57	8.46	8.47	9.48	6.26		18.04	$135.44 m			+0.36	
barrons	sumr	0.83%	8.54	8.46	+0.07	45,808	8.57	8.46				16.41 million		$150.46 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	0.826%	8.540	8.460	0.070	48,002	8.570	8.460		9.48	6.26	17.475mil	20.333	149.238mil			0.420	
boston-com	sumr	+0.8264%	8.540 usd	8.460	+0.0700	48,002	8.570	8.460	8.470	9.480	6.260	17,475,237						
bostonmerchant	sumr	+0.8264%	8.540 usd	8.460	+0.0700	48,002	8.570	8.460	8.470	9.480	6.260	17,475,237						
business-insider	sumr	+0.8264%	8.540 usd	8.460	+0.0700	48,002	8.570	8.460	8.470	9.480	6.260	17,475,237						
chron	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
cio-com	sumr	+0.83%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237	23.72	149m				
cnn-money	sumr	+0.83%today&rsquo;s change	8.54data as of 4:00pm et	8.46	+0.07	45,808	8.57	8.46	8.47				23.7	$149.2m				
easystockalterts	sumr	0.83%	8.54	8.46	+0.07	45808	8.57	8.46	8.47	9.48	6.26		23.72				0.36	
eresearch-fidelity-com	sumr	0.83%	8.5400	8.4600	0.0700	45,808	8.5700	8.4600	8.4700	9.4800	6.2600	17,475,000	23.53	$148.01m				
finance-abc7-com	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
financial-content	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	0.8%	$8.54	8.46	0.07	45,808	8.57	8.46	8.47	9.48	6.26	17 mil	23.7	149 mil	0.0	0.00	0.36	
finviz	sumr	0.83%	8.54			45,808			8.47	-9.92%	36.42%	17.48m	23.53	148.06m			0.36	
fool	sumr	+0.83%	$8.54	$8.46	0.07	45,808	$8.57	$8.46	$8.47	$9.48	$6.26		23.60	$149.24m				
foxbusiness	sumr		$8.54		+0.07	48,002			$8.47									
google-finance	sumr	(0.83%)	8.54	8.46	+0.07	48,002.00	8.57	8.46		9.48	6.26	17.48m	23.64	149.24m			0.36	
howthemarketworks	sumr	0.826%	8.54	8.46	0.07	45,808	8.57	8.46	8.47									
hpcwire	sumr	+0.8264%	8.540 usd	8.460	+0.0700	48,002	8.570	8.460	8.470	9.480	6.260	17,475,237						
insidestocks	sumr	+0.83%	8.54	8.46	+0.07	48002	8.57	8.46					price earnings ratio: 18.17					
investopedia	sumr	+0.83 %	$8.54	8.46	+0.07				8.47									
investorguide	sumr	+0.83%	8.54	8.46	+0.07		8.57			9.48	6.22		23.53	149.2m			0.36	
marketintellisearch	sumr	0.83 %	$8.54	$8.46	0.07	48.40k	$8.57	$0.00	$8.47			17.48m	23.53	0.15b	0.0 %		0.36	
marketwatch	sumr	+0.83%	$8.54	open: 8.46	+0.07	2,194	$8.57	$8.46	$8.47	$9.48	$6.26		23.94	$150.46m			0.36	
minyanville	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
msn-money	sumr	+0.83%	8.54	8.46	+0.07	45,808	8.57	8.46	8.47	9.48	6.26	17.48 mil	24.40	148.19 mil			0.36	
nasdaq-com	sumr	0.83%	$ 8.54	$ 8.46	0.07	45,808	$ 8.57	$ 8.46	$ 8.47	$ 9.48	$ 6.26	17,475,000	23.72	$ 149,236,500			$ 0.36	
optimum	sumr	+0.83%	8.54 ( 4:00 pm edt)	8.46	+0.07	45,808	8.57	8.46	8.47	9.48	6.26	17.48m	23.7	149.2m			0.36	
paidcontent	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
pc-quote	sumr	0.83%	8.54	8.46	0.07	48,002	8.57	8.46	8.47	9.48	6.26	17,331,768	24.2	148,013,000				
personal-wealth-biz	sumr	+0.83%	8.54	8.46		48,002	8.57	8.46	8.47	9.48	6.22		23.53			0.00	0.36	
predictwallstreet	sumr	+0.83%	8.54		+0.07	45,808												
raymond-james	sumr	0.83	8.54	8.46	0.07	45,808	8.57	8.46	8.54	9.48	6.26		21.90				0.39	
renewable-energy-world	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
screamingmedia	sumr	+0.83%	$	open: 8.46	+0.07	3,770	$8.57	$8.46	$8.47	$9.48	$6.26		23.94	$150.46m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	+0.83%	last trade: 8.54		change: 0.070								p/e ratio: 23.53					
smartmoney	sumr	(0.83%)	8.54	$8.46	0.07	45,808	$8.57	$8.46	$8.47	$9.48	$6.26			148,000	0.00%	$0.00		
stocknod	sumr	+0.8264%	8.540 usd	8.460	+0.0700	45,808	8.570	8.460	8.470	9.480	6.260	17,475,237						
stockpickr	sumr	0.83%	$8.54 0.07 | 0.83%	8.46	0.07	45.81k	8.57	8.46	8.47	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	0.47%	8.51		+0.04													
streetinsider-com	sumr	0.83%	8.54	$8.46	+0.07	45,808	$8.57	$8.46	$8.47	$9.48	$6.26		23.72				$0.36	
thecramerreport	sumr		8.47	8.54	-0.01	61555	8.61	8.44										
thestree	sumr	0.83%	$8.54	8.46	0.07	45808	8.57	8.46	8.47	-9.48	6.26	1.7475237e7		1.4819001e8				
tickerspy	sumr	0.83%	$8.54	8.46	+0.07	45,808	8.57	8.46	8.47	9.48	6.26		24.2	147.1m	0.00%	$0.00		
tmx-quotemedia	sumr	0.83%	8.540	8.460	0.070	48,002	8.570	8.460	8.470	9.480	6.260	17,475,237	23.50	149,238,524			0.36	
updown	sumr	0.83%	$8.54	$8.46	$0.07	45,808	$8.57	$8.46	$8.47	$9.48	$6.26	17.47b	22.00	$148m				
wallstreetsurvivor	sumr	0.83%	8.54	8.46	0.07	45,808	8.57	8.46										
yahoo-finance	sumr	0.83%	8.54	8.46	0.07	45,808	8.57		8.47	9.48	6.26		23.72	149.24m			0.36	
ycharts-com	sumr	+0.47%	8.51		+0.04					9.48	6.26		23.64	134.97m	0.00%		0.36	
zacks	sumr	(0.83%)	8.54		0.07	vol.  48,002	8.57	8.46		9.48	6.26		18.02	148.01 m	0.00	0.00	.47	
advfn	aray	1.07	8.5	8.42	0.09	427004	8.7	8.42										
barchart	aray	+1.07%	8.50	8.42	+0.09	435,651	8.70	8.42	8.41	11.16	5.85		105.25	$510.68 m			+0.05	
barrons	aray	1.07%	8.50	8.42	+0.09	427,004	8.70	8.42				60.19 million		$592.80 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	1.070%	8.500	8.420	0.090	427,004	8.700	8.420		11.16	5.85	69.415mil	170.000	590.029mil			0.050	
boston-com	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
bostonmerchant	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
business-insider	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
chron	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
cio-com	aray	+1.07%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187	141.67	511m				
cnn-money	aray	+1.07%	8.50	8.42	+0.09	427,004	8.70	8.42	8.41				141.7	$511.3m				
easystockalterts	aray	1.07%	8.50	8.42	+0.09	427004	8.70	8.42	8.41	11.16	5.85		141.67				0.06	
eresearch-fidelity-com	aray	1.07%	8.5000	8.4200	0.0900	427,004	8.7000	8.4200	8.4100	11.1600	5.8500	60,155,000	168.20	$505.90m				
finance-abc7-com	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
financial-content	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
finapps-forbes-com	aray	1.1%	$8.50	8.42	0.09	427,004	8.70	8.42	8.41	11.16	5.85	69 mil	170.0	590 mil	0.0	0.00	0.05	
finviz	aray	1.07%	8.50			427,004			8.41	-23.84%	45.30%	60.16m	212.50	511.36m			0.04	
fool	aray	+1.07%	$8.50	$8.42	0.09	427,004	$8.70	$8.42	$8.41	$11.16	$5.85		140.30	$511.32m				
foxbusiness	aray		$8.50		+0.09	427,104			$8.41									
google-finance	aray	(1.07%)	8.50	8.42	+0.09	427,004.00	8.70	8.42		11.16	5.85	60.16m	192.26	511.32m			0.04	
howthemarketworks	aray	1.07%	8.5	8.42	0.09	411,776	8.7	8.42	8.41									
hpcwire	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
insidestocks	aray	+1.07%	8.50	8.42	+0.09	427104	8.70	8.42					price earnings ratio: 170.00					
investopedia	aray	+1.07 %	$8.50	8.42	+0.09				8.41									
investorguide	aray	+1.07%	8.50	8.48	+0.09		8.70	8.42		11.16	5.85		147.54	511.3m			0.057	
marketintellisearch	aray	1.07 %	$8.50	$8.48	0.09	408.40k	$8.70	$8.42	$8.41			60.16m	210.25	0.51b	0.0 %		0.04	
marketwatch	aray	+1.07%	$8.50	open: 8.42	+0.09	15,428	$8.70	$8.42	$8.41	$11.16	$5.85		153.43	$592.80m			0.06	
minyanville	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
msn-money	aray	+1.07%	8.50	8.42	+0.09	427,004	8.70	8.42	8.41	11.16	5.85	60.16 mil	141.67	506.51 mil			0.04	
nasdaq-com	aray	1.07%	$ 8.50	$ 8.42	0.09	427,004	$ 8.70	$ 8.42	$ 8.41	$ 11.16	$ 5.85	69,920,000	170	$ 594,320,000			$ 0.05	
optimum	aray	+1.07%	8.50 ( 4:30 pm edt)	8.42	+0.09	427,004	8.70	8.42	8.41	11.16	5.85	60.16m	141.7	511.3m			0.06	
paidcontent	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
pc-quote	aray	1.07%	8.5	8.42	0.09	427,004	8.7	8.42	8.41	11.16	5.85	68,680,024	140.16667	583,780,000				
personal-wealth-biz	aray	+1.07%	8.50	8.48		427,104	8.70	8.42	8.41	11.16	5.85		147.54			0.00	0.057	
predictwallstreet	aray	+1.07%	8.50		+0.09	427,004												
raymond-james	aray	1.07	8.50	8.42	0.09	427,004	8.70	8.42	8.50	11.16	5.85		141.67				0.06	
renewable-energy-world	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
screamingmedia	aray	+1.07%	$	open: 8.42	+0.09	15,428	$8.70	$8.42	$8.41	$11.16	$5.85		153.43	$592.80m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	+1.07%	last trade: 8.50		change: 0.090								p/e ratio: 147.54					
smartmoney	aray	(1.07%)	8.50	$8.42	0.09	427,004	$8.70	$8.42	$8.41	$11.16	$5.85			505,900	0.00%	$0.00		
stocknod	aray	+1.070%	8.500 usd	8.420	+0.0900	427,004	8.700	8.420	8.410	11.16	5.850	60,155,187						
stockpickr	aray	1.07%	$8.50 0.09 | 1.07%	8.42	0.09	427.00k	8.70	8.42	8.41	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	1.07%	8.50		+0.09													
streetinsider-com	aray	1.07%	8.50	$8.42	+0.09	427,004	$8.70	$8.42	$8.41	$11.16	$5.85		141.67				$0.06	
thecramerreport	aray		8.41	8.44	-0.01	453329	8.6599	8.35										
thestree	aray	1.07%	$8.5	8.42	0.09	427004	8.7	8.42	8.41	-11.16	5.85	6.0155187e7		5.06506675e8				
tickerspy	aray	1.07%	$8.50	8.42	+0.09	427,004	8.70	8.42	8.41	11.16	5.85		140.2	505.8m	0.00%	$0.00		
tmx-quotemedia	aray	1.07%	8.500	8.420	0.090	427,104	8.700	8.420	8.410	11.160	5.850	60,155,187	140.20	511,319,090			0.06	
updown	aray	1.07%	$8.50	$8.42	$0.09	410,775	$8.70	$8.42	$8.41	$11.16	$5.85	60.15b	149.59	$506m				
wallstreetsurvivor	aray	1.07%	8.50	8.42	0.09	411,776	8.70	8.42		11.16	5.85		140.20	$506m			0.05	
yahoo-finance	aray	1.07%	8.50	8.48	0.09	427,004	8.70	8.42	8.41	11.16	5.85		149.12	511.32m			0.06	
ycharts-com	aray	+1.07%	8.50		+0.09					11.16	5.85		141.67	510.68m	0.00%		0.06	
zacks	aray	(1.07%)	8.50		0.09	vol.  427,004	8.70	8.42		11.16	5.85		105.13	583.78 m	0.00	0.00	.08	
advfn	orcl	0.28	32.69	32.86	0.09	36312657	33.29	32.59										
barchart	orcl	+0.28%	32.69	32.86	+0.09	31,639,804	33.29	32.59	32.60	36.44	21.51		15.63	$165.43 b	0.72%	$0.24	+1.67	
barrons	orcl	0.28%	32.69	32.86	+0.09	36.280m	33.29	32.59				5.13 billion		$171.92 billion	0.73%	$0.06		
bloomberg	orcl	0.276%	32.690	32.860	0.090	36,312,523	33.290	32.590		36.50	21.66	5,065.515mil	18.472	165,617.000mil	0.668	0.060 regular cash	1.770	
boston-com	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
business-insider	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
chron	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
cio-com	orcl	+0.28%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000	19.57	166b	0.7	0.24		
cnn-money	orcl	+0.28%	32.69	32.86	+0.09	36,261,021	33.29	32.59	32.60				19.6	$165.6b	0.73%			
easystockalterts	orcl	0.27%	32.69	32.86	+0.09	36288155	33.29	32.59	32.60	36.50	21.66		19.57				1.67	
eresearch-fidelity-com	orcl	0.28%	32.6900	32.8600	0.0900	36,312,657	33.2900	32.5900	32.6000	36.5000	21.6600	5,065,515,000	19.52	$165.14b	0.74%	$0.060000		
finance-abc7-com	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
financial-content	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	0.3%	$32.69	32.86	0.09	36,312,657	33.29	32.59	32.60	36.50	21.66	5.07 bil	19.6	166 bil	0.7	0.24	1.67	
finviz	orcl	0.28%	32.69			36,308,636			32.60	-10.29%	51.97%	5.07b	19.64	165.14b		0.24	1.66	
fool	orcl	+0.28%	$32.69	$32.86	0.09	36,302,957	$33.29	$32.59	$32.60	$36.50	$21.66		19.80	$165.59b	0.80%	0.24		
foxbusiness	orcl		$32.69		+0.09	36,424,462			$32.60									
google-finance	orcl	(0.28%)	32.69	32.86	+0.09	36.31m	33.29	32.59		36.50	21.66	5.07b	19.65	165.59b	0.73	0.06	1.66	
howthemarketworks	orcl	0.276%	32.69	32.86	0.09	36,297,855	33.29	32.59	32.6									
hpcwire	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
insidestocks	orcl	+0.28%	32.69	32.86	+0.09	30534195	33.29	32.59					price earnings ratio: 14.73					
investopedia	orcl	+0.28 %	$32.69	32.86	+0.09				32.60									
investorguide	orcl	+0.28%	32.69	32.83	+0.09		33.29	32.59		36.50	21.66		19.52	165.6b			1.67	
marketintellisearch	orcl	0.34 %	$32.71	$32.86	0.11	35947.20k	$33.29	$32.59	$32.60			5065.52m	19.64	165.14b	0.74 %		1.66	
marketwatch	orcl	+0.28%	$32.69	open: 32.86	+0.09	185,352	$33.29	$32.59	$32.60	$36.50	$21.66		19.75	$171.92b	0.73%	0.06	1.66	
minyanville	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
msn-money	orcl	+0.28%	32.69	32.86	+0.09	36.31 mil	33.29	32.59	32.60	36.50	21.66	5.07 bil	19.57	167.87 bil	0.72%	0.24	1.66	
nasdaq-com	orcl	0.28%	$ 32.69	$ 32.86	0.09	36,312,657	$ 33.29	$ 32.59	$ 32.60	$ 36.50	$ 21.66	5,060,516,000	19.57	$ 165,428,268,040	0.74 %	$0.240000	$ 1.67	
optimum	orcl	+0.28%	32.69 ( 4:00 pm edt)	32.86	+0.09	35,396,119	33.29	32.59	32.60	36.50	21.66	5.07b	19.6	165.6b	0.73	0.24	1.67	
paidcontent	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
pc-quote	orcl	0.28%	32.69	32.86	0.09	36,424,462	33.29	32.59	32.6	36.50	21.66	5,051,568,675	19.52096	165,135,780,000		0.06		
personal-wealth-biz	orcl	+0.28%	32.69	32.83		36,420,440	33.29	32.59	32.60	36.50	21.66		19.52		0.67	0.22	1.67	
predictwallstreet	orcl	+0.26%	32.69		+0.09	35,381,358												
raymond-james	orcl	0.28	32.69	32.86	0.09	36,312,657	33.29	32.59	32.69	36.50	21.66		19.34				1.69	
renewable-energy-world	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
screamingmedia	orcl	+0.28%	$	open: 32.86	+0.09	202,940	$33.29	$32.59	$32.60	$36.50	$21.66		19.75	$171.92b	0.73%	0.06	1.66	
scroli	orcl	0.28%	orcl 32.69	32.86	0.09	33,234,891	33.29	32.59	32.60	36.50	21.66		19.65				1.66	
simple-stock-quotes	orcl	+0.28%	last trade: 32.69		change: 0.090								p/e ratio: 19.52					
smartmoney	orcl	(0.28%)	32.69	$32.86	0.09	36,312,657	$33.29	$32.59	$32.60	$36.50	$21.66			165,135,800	0.74%	$0.06		
stocknod	orcl	+0.2761%	32.69 usd	32.86	+0.0900	36,297,855	33.29	32.59	32.60	36.50	21.66	5,065,515,000						
stockpickr	orcl	0.28%	$32.69 0.09 | 0.28%	32.86	0.09	36.30m	33.29	32.59	32.60	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	0.28%	32.69		+0.09													
streetinsider-com	orcl	0.28%	32.69	$32.86	+0.09	36,288,155	$33.29	$32.59	$32.60	$36.50	$21.66		19.57				$1.67	
thecramerreport	orcl		32.60	33.28	-0.54	34770744	33.475	32.52										
thestree	orcl	0.28%	$32.69	32.86	0.09	36303957	33.29	32.59	32.6	-36.5	21.66	5.065515e9		1.678711671e11				
tickerspy	orcl	0.28%	$32.69	32.86	+0.09	36,302,957	33.29	32.59	32.60	36.50	21.66		19.5	165.2b	0.74%	$0.06		
tmx-quotemedia	orcl	0.28%	32.690	32.860	0.090	36,424,462	33.290	32.590	32.600	36.500	21.660	5,065,515,000	19.50	165,591,685,350	0.736	0.060 usd	1.67	
updown	orcl	0.28%	$32.69	$32.86	$0.09	36,267,480	$33.29	$32.59	$32.60	$36.50	$21.66	5060.51b	19.29	$165.13b				
wallstreetsurvivor	orcl	0.28%	32.69	32.86	0.09	36,289,455	33.29	32.59		36.50	21.66		19.50	$165b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	0.28%	32.69	32.83	0.09	36,308,636	33.29	32.59	32.60	36.50	21.66		19.57	165.59b	0.70%	0.24	1.67	
ycharts-com	orcl	+0.28%	32.69		+0.09					36.50	21.66		19.57	165.43b	0.70%		1.67	
zacks	orcl	(0.28%)	32.69		0.09	vol.  36,269,421	33.29	32.59		36.50	21.66		15.38	164.97 b	0.74	0.24	2.12	
advfn	dltr	-0.04	69.18	68.89	-0.03	1670186	69.47	68.51										
barchart	dltr	-0.04%	69.18	68.89	-0.03	1,640,485	69.47	68.51	69.21	70.54	40.60		20.18	$8.44 b			+3.45	
barrons	dltr	0.04%	69.18	68.89	-0.03	1.669m	69.47	68.51				128.00 million		$8.54 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.043%	69.180	68.890	-0.030	1,670,086	69.470	68.510		70.54	40.60	122.277mil	20.072	8,467.684mil			3.450	
boston-com	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
business-insider	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
chron	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
cio-com	dltr	-0.04%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013	20.11	8b				
cnn-money	dltr	-0.04%today&rsquo;s change	69.18data as of 4:00pm et	68.89	-0.03	1,667,234	69.47	68.51	69.21				20.1	$8.5b				
easystockalterts	dltr	-0.04%	69.18	68.89	-0.03	1581171	69.47	68.51	69.21	70.54	40.60		20.11				3.44	
eresearch-fidelity-com	dltr	-0.04%	69.1800	68.8900	-0.0300	1,670,086	69.4700	68.5100	69.2100	70.5400	40.6000	122,277,000	20.06	$8.46b				
finance-abc7-com	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
financial-content	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.0%	$69.18	68.89	-0.03	1,670,086	69.47	68.51	69.21	70.54	40.60	122 mil	20.0	8 bil	0.0	0.00	3.45	
finviz	dltr	-0.04%	69.18			1,669,686			69.21	-1.93%	70.39%	122.28m	20.06	8.46b			3.45	
fool	dltr	+0.04%	$69.24	$68.89	0.03	1,464,666	$69.47	$68.51	$69.21	$70.54	$40.60		20.20	$8.47b				
foxbusiness	dltr		$69.18		-0.03	1,672,030			$69.21									
google-finance	dltr	(-0.04%)	69.18	68.89	-0.03	1.67m	69.47	68.51		70.54	40.60	122.28m	20.07	8.46b			3.45	
howthemarketworks	dltr	-0.043%	69.18	68.89	-0.03	1,669,086	69.47	68.51	69.21									
hpcwire	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
insidestocks	dltr	-0.04%	69.18	68.89	-0.03	1503173	69.47	68.51					price earnings ratio: 20.05					
investopedia	dltr	+0.04 %	$69.24	68.89	+0.03				69.21									
investorguide	dltr	-0.04%	69.18	68.91	-0.03		69.47	68.51		64.47	39.8667		20.13	8.459b			3.438	
marketintellisearch	dltr	-0.03 %	$69.19	$68.91	-0.02	1657.70k	$69.47	$68.51	$69.21			122.28m	20.06	8.46b	0.0 %		3.45	
marketwatch	dltr	-0.04%	$69.18	open: 68.89	-0.03	13,686	$69.47	$68.51	$69.21	$70.54	$40.60		19.65	$8.54b			3.52	
minyanville	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
msn-money	dltr	-0.04%	69.18	68.89	-0.03	1.67 mil	69.47	68.51	69.21	70.54	40.60	122.28 mil	19.99	8.51 bil			3.45	
nasdaq-com	dltr	0.04%	$ 69.18	$ 68.91	0.03	1,670,086	$ 69.47	$ 68.51	$ 69.21	$ 70.54	$ 40.60	122,277,000	20.05	$ 8,459,122,860			$ 3.45	
optimum	dltr	-0.04%	69.18 ( 4:00 pm edt)	68.89	-0.03	1,667,433	69.47	68.51	69.21	70.54	40.60	122.28m	20.1	8.5b			3.44	
paidcontent	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
pc-quote	dltr	-0.04%	69.18	68.89	-0.03	1,672,620	69.47	68.51	69.21	70.54	40.60	122,330,023	20.00289	8,462,791,000				
personal-wealth-biz	dltr	-0.04%	69.18	68.91	-0.03	1,671,630	69.47	68.51	69.21	64.47	39.8667		20.13			0.00	3.438	
predictwallstreet	dltr	-0.04%	69.18		-0.03	1,670,086												
raymond-james	dltr	-0.04	69.18	68.89	-0.03	1,670,086	69.47	68.51	69.18	70.54	40.60		19.99				3.46	
renewable-energy-world	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
screamingmedia	dltr	-0.04%	$	open: 68.89	-0.03	13,686	$69.47	$68.51	$69.21	$70.54	$40.60		19.65	$8.54b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.04%	last trade: 69.18		change: -0.030								p/e ratio: 20.13					
smartmoney	dltr	(-0.04%)	69.18	$68.89	-0.03	1,670,086	$69.47	$68.51	$69.21	$70.54	$40.60			8,462,800	0.00%	$0.00		
stocknod	dltr	-0.0433%	69.18 usd	68.89	-0.0300	1,669,086	69.47	68.51	69.21	70.54	40.60	122,277,013						
stockpickr	dltr	-0.04%	$69.18 -0.03 | -0.04%	68.89	-0.03	1.67m	69.47	68.51	69.21	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-0.03%	69.19		-0.02													
streetinsider-com	dltr	0.04%	69.18	$68.89	-0.03	1,581,171	$69.47	$68.51	$69.21	$70.54	$40.60		20.11				$3.44	
thecramerreport	dltr		69.61	69.40	0.00	260789	69.9894	69.30										
thestree	dltr	-0.04%	$69.18	68.89	-0.03	1668934	69.47	68.51	69.21	-70.54	40.6	1.22277013e8		8.511702875e9				
tickerspy	dltr	-0.04%	$69.18	68.89	-0.03	1,670,086	69.47	68.51	69.21	70.54	40.60		20.0	8.4b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.04%	69.180	68.890	-0.030	1,672,030	69.470	68.510	69.210	70.540	40.600	122,277,013	20.10	8,459,123,759			3.44	
updown	dltr	-0.04%	$69.18	$68.91	-$0.03	1,668,434	$69.47	$68.51	$69.21	$70.54	$40.60	122.27b	19.97	$8.46b				
wallstreetsurvivor	dltr	-0.04%	69.18	68.89	-0.03	1,669,086	69.47	68.51		70.54	40.60		20.10	$8b			3.10	
yahoo-finance	dltr	0.04%	69.18	68.91	0.03	1,669,686	69.47	68.51	69.21	70.54	40.60		20.12	8.46b			3.44	
ycharts-com	dltr	-0.03%	69.19		-0.02					70.52	40.60		20.17	8.44b	0.00%		3.43	
zacks	dltr	(-0.04%)	69.18		-0.03	vol.  1,668,386	69.47	68.51		70.54	40.60		20.06	8.46 b	0.00	0.00	3.45	
advfn	amgn	-0.51	56.61	56.98	-0.29	4457966	57.23	56.35										
barchart	amgn	-0.51%	56.61	56.98	-0.29	3,613,684	57.23	56.35	56.90	61.53	50.26		11.01	$52.79 b			+4.81	
barrons	amgn	0.51%	56.61	56.98	-0.29	4.454m	57.23	56.35				965.00 million		$53.59 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-0.510%	56.610	56.980	-0.290	4,457,966	57.230	56.350		61.53	50.26	929.731mil	11.860	52,594.860mil		0.000 rights redemption	4.770	
boston-com	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
bostonmerchant	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
business-insider	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
chron	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
cio-com	amgn	-0.51%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507	11.77	53b				
cnn-money	amgn	-0.51%	56.61	56.98	-0.29	4,450,666	57.23	56.35	56.90				11.8	$52.6b				
easystockalterts	amgn	-0.51%	56.61	56.98	-0.29	4439767	57.23	56.35	56.90	61.53	50.26		11.77				4.81	
eresearch-fidelity-com	amgn	-0.51%	56.6100	56.9800	-0.2900	4,457,966	57.2300	56.3500	56.9000	61.5300	50.2600	929,731,000	11.83	$52.90b				
finance-abc7-com	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
financial-content	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-0.5%	$56.61	56.98	-0.29	4,457,966	57.23	56.35	56.90	61.53	50.26	930 mil	11.8	53 bil	0.0	0.00	4.81	
finviz	amgn	-0.51%	56.61			4,457,766			56.90	-8.00%	12.63%	929.73m	11.83	52.90b			4.81	
fool	amgn	-0.51%	$56.61	$56.98	-0.29	4,457,030	$57.23	$56.35	$56.90	$61.53	$50.26		11.80	$52.63b				
foxbusiness	amgn		$56.61		-0.29	4,457,966			$56.90									
google-finance	amgn	(-0.51%)	56.61	56.98	-0.29	4.46m	57.23	56.35		61.53	50.26	929.73m	11.78	52.63b			4.81	
howthemarketworks	amgn	-0.51%	56.61	56.98	-0.29	4,454,330	57.23	56.35	56.9									
hpcwire	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
insidestocks	amgn	-0.58%	56.57	56.98	-0.33	3038176	57.23	56.35					price earnings ratio: 10.78					
investopedia	amgn	-0.58 %	$56.57	56.98	-0.33				56.90									
investorguide	amgn	-0.51%	56.61	56.99	-0.29		57.23	56.35		61.53	50.26		11.83	52.632b			4.811	
marketintellisearch	amgn	-0.51 %	$56.61	$56.98	-0.29	4404.40k	$57.23	$56.35	$56.90			929.73m	11.83	52.90b	0.0 %		4.81	
marketwatch	amgn	-0.51%	$56.74	open: 56.98	-0.29	16,350	$57.23	$56.35	$56.90	$61.53	$50.26		11.62	$53.59b			4.87	
minyanville	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,454,330	57.23	56.35	56.90	61.53	50.26	929,730,507						
msn-money	amgn	-0.51%	56.61	56.98	-0.29	4.46 mil	57.23	56.35	56.90	61.53	50.26	929.73 mil	11.77	52.9 bil			4.81	
nasdaq-com	amgn	0.51%	$ 56.61	$ 56.98	0.29	4,457,966	$ 57.23	$ 56.35	$ 56.90	$ 61.53	$ 50.26	929,731,000	11.77	$ 52,632,071,910			$ 4.81	
optimum	amgn	-0.58%	56.57 ( 3:55 pm edt)	56.98	-0.33	3,665,953	57.23	56.35	56.90	61.53	50.26	929.73m	11.8	52.6b			4.81	
paidcontent	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
pc-quote	amgn	-0.51%	56.61	56.98	-0.29	4,469,990	57.23	56.35	56.9	61.53	50.26	934,493,817	11.82952	52,901,695,000				
personal-wealth-biz	amgn	-0.51%	56.61	56.99	-0.29	4,457,766	57.23	56.35	56.90	61.53	50.26		11.83			0.00	4.811	
predictwallstreet	amgn	-0.51%	56.61		-0.29	4,457,966												
raymond-james	amgn	-0.51	56.61	56.98	-0.29	4,457,966	57.23	56.35	56.61	61.53	50.26		11.70				4.84	
renewable-energy-world	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
screamingmedia	amgn	-0.51%	$	open: 56.98	-0.29	17,286	$57.23	$56.35	$56.90	$61.53	$50.26		11.62	$53.59b			4.87	
scroli	amgn	-0.51%	amgn 56.61	56.98	-0.29	3,350,055	57.23	56.35	56.90	61.53	50.26		11.78				4.81	
simple-stock-quotes	amgn	-0.51%	last trade: 56.61		change: -0.290								p/e ratio: 11.83					
smartmoney	amgn	(-0.51%)	56.61	$56.98	-0.29	4,457,966	$57.23	$56.35	$56.90	$61.53	$50.26			52,901,700	0.00%	$0.00		
stocknod	amgn	-0.5097%	56.61 usd	56.98	-0.2900	4,455,266	57.23	56.35	56.90	61.53	50.26	929,730,507						
stockpickr	amgn	-0.51%	$56.61 -0.29 | -0.51%	56.98	-0.29	4.46m	57.23	56.35	56.90	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	-0.51%	56.61		-0.29													
streetinsider-com	amgn	0.51%	56.61	$56.98	-0.29	4,439,767	$57.23	$56.35	$56.90	$61.53	$50.26		11.77				$4.81	
thecramerreport	amgn		56.90	57.16	0.00	3867269	57.28	56.84										
thestree	amgn	-0.51%	$56.61	56.98	-0.29	4457030	57.23	56.35	56.9	-61.53	50.26	9.29730507e8		5.2901665848e10				
tickerspy	amgn	-0.42%	$56.66	56.98	-0.24	4,015,864	57.23	56.35	56.90	61.53	50.26		11.8	53.0b	0.00%	$0.00		
tmx-quotemedia	amgn	-0.51%	56.610	56.980	-0.290	4,457,966	57.230	56.350	56.900	61.530	50.260	929,730,507	11.80	52,632,044,001			4.81	
updown	amgn	-0.51%	$56.61	$56.98	-$0.29	4,451,740	$57.23	$56.35	$56.90	$61.53	$50.26	929.73b	11.76	$52.90b				
wallstreetsurvivor	amgn	-0.51%	56.61	56.98	-0.29	4,454,330	57.23	56.35		61.53	50.26		11.80	$53b			4.79	
yahoo-finance	amgn	0.51%	56.61	56.99	0.29	4,457,766	57.23	56.35	56.90	61.53	50.26		11.77	52.63b			4.81	
ycharts-com	amgn	-0.51%	56.61		-0.29					61.53	50.26		11.77	52.79b	0.00%		4.81	
zacks	amgn	(-0.51%)	56.61		-0.29	vol.  4,451,602	57.23	56.35		61.53	50.26		11.01	52.90 b	0.00	0.00	5.17	
advfn	aoi	-0.31	3.25	3.23	-0.01	266346	3.36	3.2										
barchart	aoi	-0.31%	3.25	3.23	-0.01	266,346	3.36	3.20	3.26	4.83	2.93		0.00	$283.01 m			-0.89	
barrons	aoi	0.31%	3.25	3.23	-0.01	251,531	3.36	3.20				87.80 million		$289.99 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-0.307%	3.250	3.230	-0.010	266,346	3.360	3.200		4.83	2.93	87.083mil		283.021mil			-0.690	
boston-com	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
bostonmerchant	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
business-insider	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
chron	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
cio-com	aoi	-0.31%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419		283m				
cnn-money	aoi	-0.31%	3.25	3.23	-0.01	266,346	3.36	3.20	3.26				nm	$283.0m				
easystockalterts	aoi	-0.31%	3.25	3.23	-0.01	266346	3.36	3.20	3.26	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-0.31%	3.2500	3.2300	-0.0100	266,346	3.3600	3.2000	3.2600	4.8300	2.9300	87,083,000	nm	$283.89m				
finance-abc7-com	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
financial-content	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	-0.3%	$3.25	3.23	-0.01	266,346	3.36	3.20	3.26	4.83	2.93	87 mil		283 mil	0.0	0.00		
finviz	aoi	-0.31%	3.25			266,346			3.26	-32.71%	10.92%	87.08m		283.88m			-0.89	
fool	aoi	-0.31%	$3.25	$3.23	-0.01	251,531	$3.36	$3.20	$3.26	$4.83	$2.93		0.00	$283.02m				
foxbusiness	aoi		$3.25		-0.01	266,346			$3.26									
google-finance	aoi	(-0.31%)	3.25	3.23	-0.01	266,346.00	3.36	3.20		4.83	2.93	87.08m		283.02m			-0.89	
howthemarketworks	aoi	-0.307%	3.25	3.23	-0.01	251,531	3.36	3.2	3.26									
hpcwire	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
insidestocks	aoi	-0.31%	3.25	3.23	-0.01	251531	3.36	3.20										
investopedia	aoi	-0.31 %	$3.25	3.23	-0.01				3.26									
investorguide	aoi	-0.31%	3.25	3.23	-0.01		3.36	3.20		4.83	3.17			283.0m			-0.81	
marketintellisearch	aoi	-0.31 %	$3.25	$3.23	-0.01	271.20k	$3.36	$3.20	$3.26			87.08m	0.00	0.28b	0.0 %		-0.89	
marketwatch	aoi	-0.31%	$3.25	open: 3.23	-0.01	14,815	$3.36	$3.20	$3.26	$4.83	$2.93			$289.99m				
minyanville	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
msn-money	aoi	-0.31%	3.25	3.23	-0.01	266,346	3.36	3.20	3.26	4.83	2.93	87.08 mil	-4.01	287.38 mil			-0.89	
nasdaq-com	aoi	0.31%	$ 3.25		0.01	251,531	$ 3.36	$ 3.20	$ 3.26	$ 4.83	$ 2.93	87,083,000		$ 283,019,750	3.68 %	$0.120000	$ -0.89	
optimum	aoi	-0.31%	3.25 ( 4:15 pm edt)	3.23	-0.01	251,531	3.36	3.20	3.26	4.83	2.93	87.08m		283.0m			-0.81	
paidcontent	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
pc-quote	aoi	-0.31%	3.25	3.23	-0.01	266,346	3.36	3.2	3.26	4.83	2.93	87,334,892	-4.02469	283,838,000		0.03		
personal-wealth-biz	aoi	-0.31%	3.25	3.23	-0.01	266,346	3.36	3.20	3.26	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	-0.31%	3.25		-0.01	266,346												
raymond-james	aoi	-0.31	3.25	3.23	-0.01	266,346	3.36	3.20	3.25	4.83	2.93						-0.81	
renewable-energy-world	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
screamingmedia	aoi	-0.31%	$	open: 3.23	-0.01	14,815	$3.36	$3.20	$3.26	$4.83	$2.93			$289.99m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-0.31%	last trade: 3.25		change: -0.010													
smartmoney	aoi	(-0.31%)	3.25	$3.23	-0.01	266,346	$3.36	$3.20	$3.26	$4.83	$2.93			283,900	0.00%	$0.03		
stocknod	aoi	-0.3067%	3.250 usd	3.230	-0.0100	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419						
stockpickr	aoi	-0.31%	$3.25 -0.01 | -0.31%	3.24	-0.01	266.35k	3.36	3.20	3.26	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	-0.61%	3.24		-0.02													
streetinsider-com	aoi	0.31%	3.25	$3.23	-0.01	266,346	$3.36	$3.20	$3.26	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.26	3.30	-0.04	255486	3.40	3.25										
thestree	aoi	-0.31%	$3.25	3.24	-0.01	266346	3.36	3.2	3.26	-4.83	2.93	8.7083419e7		2.87375283e8				
tickerspy	aoi	-0.31%	$3.25	3.23	-0.01	266,346	3.36	3.20	3.26	4.83	2.93		-4.0	290.5m	0.00%	$0.03		
tmx-quotemedia	aoi	-0.31%	3.250	3.230	-0.010	266,346	3.360	3.200	3.260	4.830	2.930	87,083,419		283,021,112			-0.81	
updown	aoi	-0.31%	$3.25	$3.23	-$0.01	251,231	$3.36	$3.20	$3.26	$4.83	$2.93	87.08b		$284m				
wallstreetsurvivor	aoi	-0.31%	3.25	3.23	-0.01	251,531	3.36	3.20		4.83	2.93			$284m			-0.81	
yahoo-finance	aoi	0.31%	3.25	3.23	0.01	266,346	3.36	3.20	3.26	4.83	2.93			283.02m			-0.81	
ycharts-com	aoi	-0.61%	3.24		-0.02					4.83	2.93			282.14m	0.00%		-0.81	
zacks	aoi	(-0.31%)	3.25		-0.01	vol.  266,346	3.36	3.20		4.83	2.93			283.89 m	0.00	0.00	-.72	
advfn	syke	-0.05	21.0	21.14	-0.01	211109	21.14	20.79										
barchart	syke	-0.05%	21.00	21.14	-0.01	211,109	21.14	20.79	21.01	22.88	10.85		17.38	$988.68 m			+0.25	
barrons	syke	0.05%	21.00	21.14	-0.01	203,390	21.14	20.79				46.13 million		$1.03 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-0.048%	21.000	21.140	-0.010	211,109	21.140	20.790		22.88	10.85	47.028mil	22.581	987.585mil			0.930	
boston-com	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
bostonmerchant	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
business-insider	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
chron	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
cio-com	syke	-0.05%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866	23.33	988m				
cnn-money	syke	-0.05%today&rsquo;s change	21.00data as of 4:00pm et	21.14	-0.01	203,190	21.14	20.79	21.01				23.3	$987.6m				
easystockalterts	syke	-0.05%	21.00	21.14	-0.01	211109	21.14	20.79	21.01	22.88	10.85		23.33				0.90	
eresearch-fidelity-com	syke	-0.05%	21.0000	21.1400	-0.0100	211,109	21.1400	20.7900	21.0100	22.8830	10.8500	47,028,000	23.88	$988.06m				
finance-abc7-com	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
financial-content	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-0.1%	$21.00	21.14	-0.01	211,109	21.14	20.79	21.01	22.88	10.85	47 mil	84.0	988 mil	0.0	0.00	0.25	
finviz	syke	-0.05%	21.00			211,109			21.01	-8.22%	93.55%	47.03m	25.01	988.10m			0.84	
fool	syke	-0.05%	$21.00	$21.14	-0.01	203,990	$21.14	$20.79	$21.01	$22.88	$10.85		85.50	$987.59m				
foxbusiness	syke		$21.00		-0.01	213,009			$21.01									
google-finance	syke	(-0.05%)	21.00	21.14	-0.01	211,109.00	21.14	20.79		22.88	10.85	47.03m	24.95	987.59m			0.84	
howthemarketworks	syke	-0.048%	21	21.14	-0.01	203,990	21.14	20.79	21.01									
hpcwire	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
insidestocks	syke	-0.05%	21.00	21.14	-0.01	211109	21.14	20.79					price earnings ratio: 17.07					
investopedia	syke	-0.05 %	$21.00	21.14	-0.01				21.01									
investorguide	syke	-0.05%	21.00	20.97	-0.01		21.14	20.79		22.88	10.85		79.58	971.4m			0.264	
marketintellisearch	syke	-0.05 %	$21.00	$20.97	-0.01	210.90k	$21.14	$20.79	$21.01			47.03m	25.01	0.99b	0.0 %		0.84	
marketwatch	syke	-0.05%	$21.00	open: 21.14	-0.01	7,719	$21.14	$20.79	$21.01	$22.88	$10.85		24.95	$1.03b			0.84	
minyanville	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
msn-money	syke	-0.05%	21.00	21.14	-0.01	211,109	21.14	20.79	21.01	22.88	10.85	47.03 mil	23.60	1.01 bil			0.27	
nasdaq-com	syke	0.05%	$ 21	$ 21.14	0.01	211,109	$ 21.14	$ 20.79	$ 21.01	$ 22.883	$ 10.85	47,028,000	84	$ 987,588,000			$ 0.25	
optimum	syke	-0.05%	21.00 ( 4:00 pm edt)	21.14	-0.01	203,990	21.14	20.79	21.01	22.88	10.85	47.03m	23.3	987.6m			0.90	
paidcontent	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
pc-quote	syke	-0.05%	21.0	21.14	-0.01	211,109	21.14	20.79	21.01	22.88	10.85	46,722,238	23.60674	981,167,000				
personal-wealth-biz	syke	-0.05%	21.00	20.97	-0.01	213,009	21.14	20.79	21.01	22.88	10.85		79.58			0.00	0.264	
predictwallstreet	syke	-0.05%	21.00		-0.01	211,109												
raymond-james	syke	-0.05	21.00	21.14	-0.01	211,109	21.14	20.79	21.00	22.88	10.85		23.86				0.88	
renewable-energy-world	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
screamingmedia	syke	-0.05%	$	open: 21.14	-0.01	7,719	$21.14	$20.79	$21.01	$22.88	$10.85		24.95	$1.03b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-0.05%	last trade: 21.00		change: -0.010								p/e ratio: 79.58					
smartmoney	syke	(-0.05%)	21.00	$21.14	-0.01	211,109	$21.14	$20.79	$21.01	$22.88	$10.85			988,100	0.00%	$0.00		
stocknod	syke	-0.0476%	21.00 usd	21.14	-0.0100	211,109	21.14	20.79	21.01	22.88	10.85	47,027,866						
stockpickr	syke	-0.05%	$21.00 -0.01 | -0.05%	21.14	-0.01	203.99k	21.14	20.79	21.01	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-0.10%	20.99		-0.02													
streetinsider-com	syke	0.05%	21.00	$21.14	-0.01	211,109	$21.14	$20.79	$21.01	$22.88	$10.85		23.33				$0.90	
thecramerreport	syke		21.01	21.38	-0.37	149564	21.49	20.91										
thestree	syke	-0.05%	$21.0	21.14	-0.01	203990	21.14	20.79	21.01	-22.88	10.85	4.7027866e7		1.005455775e9				
tickerspy	syke	-0.05%	$21.00	21.14	-0.01	211,109	21.14	20.79	21.01	22.88	10.85		23.6	986.2m	0.00%	$0.00		
tmx-quotemedia	syke	-0.05%	21.000	21.140	-0.010	213,009	21.140	20.790	21.010	22.883	10.850	47,027,866	84.00	987,585,186			0.25	
updown	syke	-0.05%	$21.00	$21.14	-$0.01	203,390	$21.14	$20.79	$21.01	$22.88	$10.85	47.02b	78.65	$988m				
wallstreetsurvivor	syke	-0.05%	21.00	21.14	-0.01	203,990	21.14	20.79		22.88	10.85		84.00	$988m			-0.22	
yahoo-finance	syke	0.05%	21.00	20.97	0.01	211,109	21.14	20.81	21.01	22.88	10.85		79.55	971.40m			0.26	
ycharts-com	syke	-0.10%	20.99		-0.02					22.88	10.85		77.74	988.21m	0.00%		0.27	
zacks	syke	(-0.05%)	21.00		-0.01	vol.  211,109	21.14	20.79		22.88	10.85		17.08	981.17 m	0.00	0.00	1.23	
advfn	abax	3.15	29.79	29.16	0.91	72915	30.19	29.16										
barchart	abax	+3.15%	29.79	29.16	+0.91	74,034	30.19	29.16	28.88	31.69	17.54		44.95	$670.87 m			+0.65	
barrons	abax	3.15%	29.79	29.16	+0.91	72,915	30.19	29.16				22.86 million		$675.33 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	3.151%	29.790	29.160	0.910	72,915	30.190	29.160		31.69	17.54	22.746mil	45.831	677.603mil			0.650	
boston-com	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
bostonmerchant	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
business-insider	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
chron	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
cio-com	abax	+3.15%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000	46.55	678m				
cnn-money	abax	+3.15%	29.79	29.16	+0.91	72,915	30.19	29.16	28.88				46.5	$677.6m				
easystockalterts	abax	3.12%	29.79	29.16	+0.91	72915	30.19	29.16	28.88	31.69	17.54		46.55				0.64	
eresearch-fidelity-com	abax	3.15%	29.7900	29.1600	0.9100	72,915	30.1900	29.1600	28.8800	31.6900	17.5400	22,746,000	44.43	$656.90m				
finance-abc7-com	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
financial-content	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
finapps-forbes-com	abax	3.2%	$29.79	29.16	0.91	72,915	30.19	29.16	28.88	31.69	17.54	23 mil	45.8	678 mil	0.0	0.00	0.65	
finviz	abax	3.15%	29.79			72,915			28.88	-6.00%	69.84%	22.75m	46.55	677.72m			0.64	
fool	abax	+3.15%	$29.79	$29.16	0.91	69,056	$30.19	$29.16	$28.88	$31.69	$17.54		45.70	$677.60m				
foxbusiness	abax		$29.79		+0.91	73,115			$28.88									
google-finance	abax	(3.15%)	29.79	29.16	+0.91	72,915.00	30.19	29.16		31.69	17.54	22.52m	46.83	670.81m			0.64	
howthemarketworks	abax	3.151%	29.79	29.16	0.91	69,056	30.19	29.16	28.88									
hpcwire	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
insidestocks	abax	+3.15%	29.79	29.16	+0.91	73115	30.19	29.16					price earnings ratio: 45.83					
investopedia	abax	+3.15 %	$29.79	29.16	+0.91				28.88									
investorguide	abax	+3.15%	29.79	29.42	+0.91		30.19	29.16		31.69	17.54		45.12	677.6m			0.64	
marketintellisearch	abax	3.15 %	$29.79	$29.42	0.91	73.10k	$30.19	$29.16	$28.88			22.75m	45.12	0.66b	0.0 %		0.64	
marketwatch	abax	+3.15%	$29.79	open: 29.16	+0.91	3,959	$30.19	$29.16	$28.88	$31.69	$17.54		46.84	$675.33m			0.64	
minyanville	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
msn-money	abax	+3.15%	29.79	29.16	+0.91	72,915	30.19	29.16	28.88	31.69	17.54	22.75 mil	46.55	664.64 mil			0.64	
nasdaq-com	abax	3.15%	$ 29.79	$ 29.16	0.91	72,915	$ 30.19	$ 29.16	$ 28.88	$ 31.69	$ 17.54	22,518,000	45.83	$ 670,811,220			$ 0.65	
optimum	abax	+3.15%	29.79 ( 4:30 pm edt)	29.16	+0.91	72,915	30.19	29.16	28.88	31.69	17.54	22.75m	46.5	677.6m			0.64	
paidcontent	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
pc-quote	abax	3.15%	29.79	29.16	0.91	72,915	30.19	29.16	28.88	31.69	17.54	22,051,175	45.125	656,905,000				
personal-wealth-biz	abax	+3.15%	29.79	29.42		73,115	30.19	29.16	28.88	31.69	17.54		45.12			0.00	0.64	
predictwallstreet	abax	+3.15%	29.79		+0.91	72,915												
raymond-james	abax	3.15	29.79	29.16	0.91	72,915	30.19	29.16	29.79	31.69	17.54		45.83				0.65	
renewable-energy-world	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
screamingmedia	abax	+3.15%	$	open: 29.16	+0.91	3,959	$30.19	$29.16	$28.88	$31.69	$17.54		46.84	$675.33m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	+3.15%	last trade: 29.79		change: 0.910								p/e ratio: 45.12					
smartmoney	abax	(3.15%)	29.79	$29.16	0.91	72,915	$30.19	$29.16	$28.88	$31.69	$17.54			652,300	0.00%	$0.00		
stocknod	abax	+3.151%	29.79 usd	29.16	+0.9100	72,915	30.19	29.16	28.88	31.69	17.54	22,746,000						
stockpickr	abax	3.15%	$29.79 0.91 | 3.15%	29.16	0.91	72.92k	30.19	29.16	28.88	31.69	17.54							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	3.12%	29.78		+0.90													
streetinsider-com	abax	3.15%	29.79	$29.16	+0.91	72,915	$30.19	$29.16	$28.88	$31.69	$17.54		46.55				$0.64	
thecramerreport	abax		28.88	28.95	-0.34	54673	29.37	28.84										
thestree	abax	3.15%	$29.79	29.16	0.91	72915	30.19	29.16	28.88	-31.69	17.54	2.2746e7		6.5999214e8				
tickerspy	abax	3.15%	$29.79	29.16	+0.91	72,915	30.19	29.16	28.88	31.69	17.54		45.1	652.3m	0.00%	$0.00		
tmx-quotemedia	abax	3.15%	29.790	29.160	0.910	73,115	30.190	29.160	28.880	31.690	17.540	22,746,000	45.10	677,603,340			0.64	
updown	abax	3.15%	$29.79	$29.16	$0.91	68,814	$30.19	$29.16	$28.88	$31.69	$17.54	22.51b	44.43	$657m				
wallstreetsurvivor	abax	3.15%	29.79	29.16	0.91	69,056	30.19	29.16		31.69	17.94		45.10	$652m			0.64	
yahoo-finance	abax	3.15%	29.79	29.42	0.91	72,915	30.19	29.16	28.88	31.69	17.54		46.55	677.60m			0.64	
ycharts-com	abax	+3.12%	29.78		+0.90					31.69	17.54		46.53	670.65m	0.00%		0.64	
zacks	abax	(3.15%)	29.79		0.91	vol.  72,915	30.19	29.16		31.69	17.54		44.43	656.90 m	0.00	0.00	.65	
advfn	cb	0.90	62.6	62.35	0.56	2600571	63.05	61.97										
barchart	cb	+0.90%	62.60	62.35	+0.56	2,600,571	63.05	61.97	62.04	65.87	50.15		10.06	$18.38 b	2.53%	$1.56	+7.11	
barrons	cb	0.90%	62.60	62.35	+0.56	2.593m	63.05	61.97				321.60 million		$18.36 billion	2.49%	$0.39		
bloomberg	cb	0.903%	62.600	62.350	0.560	2,600,571	63.050	61.970		66.00	51.24	292.545mil	9.675	18,313.330mil	2.428	0.390 regular cash	6.470	
boston-com	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
bostonmerchant	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
business-insider	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
chron	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
cio-com	cb	+0.90%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247	8.829	18b	2.5	1.56		
cnn-money	cb	+0.90%	62.60	62.36	+0.56	2,595,781	63.05	61.97	62.04				8.8	$18.3b	2.49%			
easystockalterts	cb	0.90%	62.60	62.35	+0.56	2600571	63.05	61.97	62.04	66.00	51.24		8.83				7.09	
eresearch-fidelity-com	cb	0.90%	62.6000	62.3500	0.5600	2,600,571	63.0500	61.9700	62.0400	66.0000	51.2400	292,545,000	8.73	$18.15b	2.51%	$0.390000		
finance-abc7-com	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
finance-abc7chicago-com	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
financial-content	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
finapps-forbes-com	cb	0.9%	$62.60	62.35	0.56	2,600,571	63.05	61.97	62.04	66.00	51.24	293 mil	8.8	18 bil	2.5	1.56	7.11	
finviz	cb	0.90%	62.60			2,595,781			62.04	-4.56%	25.34%	292.55m	8.82	18.31b		1.56	7.10	
fool	cb	+0.90%	$62.60	$62.35	0.56	2,595,181	$63.05	$61.97	$62.04	$66.00	$51.24		8.70	$18.31b	2.80%	1.56		
foxbusiness	cb		$62.60		+0.56	2,600,571			$62.04									
google-finance	cb	(0.90%)	62.60	62.35	+0.56	2.60m	63.05	61.97		66.00	51.24	293.59m	8.81	18.38b	2.49	0.39	7.10	
howthemarketworks	cb	0.903%	62.6	62.35	0.56	2,592,581	63.05	61.97	62.04									
hpcwire	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
insidestocks	cb	+0.90%	62.60	62.35	+0.56	2600500	63.05	61.97					price earnings ratio: 9.68					
investopedia	cb	+0.90 %	$62.60	62.35	+0.56				62.04									
investorguide	cb	+0.90%	62.60	62.26	+0.56		63.05	61.97		66.00	51.24		8.75	18.313b			7.091	
marketintellisearch	cb	0.9 %	$62.60	$62.26	0.56	2374.60k	$63.05	$61.97	$62.04			292.55m	8.74	18.15b	2.51 %		7.10	
marketwatch	cb	+0.90%	$62.32	open: 62.35	+0.56	7,099	$63.05	$61.97	$62.04	$66.00	$51.24		8.46	$18.36b	2.49%	0.39	7.40	
minyanville	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
msn-money	cb	+0.90%	62.60	62.35	+0.56	2.6 mil	63.05	61.97	62.04	66.00	51.24	292.55 mil	8.85	18.07 bil	2.53%	1.56	7.10	
nasdaq-com	cb	0.9%	$ 62.60		0.56	2,600,571	$ 63.05	$ 61.97	$ 62.04	$ 66	$ 51.24	292,545,000	8.8	$ 18,313,317,000	2.51 %	$1.560000	$ 7.11	
optimum	cb	+0.90%	62.60 ( 4:15 pm edt)	62.35	+0.56	2,600,571	63.05	61.97	62.04	66.00	51.24	292.55m	8.8	18.3b	2.49	1.56	7.09	
paidcontent	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
pc-quote	cb	0.90%	62.6	62.35	0.56	2,600,571	63.05	61.97	62.04	66.00	51.24	289,927,987	8.77511	18,149,492,000		0.39		
personal-wealth-biz	cb	+0.90%	62.60	62.26		2,600,571	63.05	61.97	62.04	66.00	51.24		8.75		2.45	1.52	7.091	
predictwallstreet	cb	+0.90%	62.60		+0.56	2,600,571												
raymond-james	cb	0.90	62.60	62.35	0.56	2,600,571	63.05	61.97	62.60	66.00	51.24		8.76				7.15	
renewable-energy-world	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
screamingmedia	cb	+0.90%	$	open: 62.35	+0.56	7,099	$63.05	$61.97	$62.04	$66.00	$51.24		8.46	$18.36b	2.49%	0.39	7.40	
scroli	cb	0.90%	cb 62.60	62.35	0.56	2,208,134	63.05	61.97	62.04	66.00	51.24		8.81				7.10	
simple-stock-quotes	cb	+0.90%	last trade: 62.60		change: 0.560								p/e ratio: 8.75					
smartmoney	cb	(0.90%)	62.60	$62.35	0.56	2,600,571	$63.05	$61.97	$62.04	$66.00	$51.24			18,149,500	2.51%	$0.39		
stocknod	cb	+0.9026%	62.60 usd	62.35	+0.5600	2,600,571	63.05	61.97	62.04	66.00	51.24	292,545,247						
stockpickr	cb	0.90%	$62.60 0.56 | 0.90%	62.35	0.56	2.60m	63.05	61.97	62.04	66.00	51.24							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	0.90%	62.60		+0.56													
streetinsider-com	cb	0.90%	62.60	$62.35	+0.56	2,600,571	$63.05	$61.97	$62.04	$66.00	$51.24		8.83				$7.09	
thecramerreport	cb		62.04	61.69	+0.26	1458001	62.69	61.64										
thestree	cb	0.9%	$62.6	62.35	0.56	2595181	63.05	61.97	62.04	-66.0	51.24	2.92545247e8		1.807344536e10				
tickerspy	cb	0.90%	$62.60	62.35	+0.56	2,600,571	63.05	61.97	62.04	66.00	51.24		8.8	18.1b	2.51%	$0.39		
tmx-quotemedia	cb	0.90%	62.600	62.350	0.560	2,600,571	63.050	61.970	62.040	66.000	51.240	292,545,247	8.80	18,313,332,462	2.492	0.390 usd	7.09	
updown	cb	0.90%	$62.60	$62.35	$0.56	2,588,641	$63.05	$61.97	$62.04	$66.00	$51.24	292.54b	8.68	$18.15b				
wallstreetsurvivor	cb	0.90%	62.60	62.35	0.56	2,592,581	63.05	61.97		66.00	52.21		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.90%	62.60	62.26	0.56	2,600,571	63.05	61.97	62.04	66.00	51.24		8.83	18.31b	2.50%	1.56	7.09	
ycharts-com	cb	+0.90%	62.60		+0.56					66.00	51.24		8.85	18.38b	2.48%		7.07	
zacks	cb	(0.90%)	62.60		0.56	vol.  2,600,571	63.05	61.97		66.00	51.24		10.1	18.15 b	2.51	1.56	6.14	
advfn	scs	1.18	11.16	11.11	0.13	675111	11.19	10.99										
barchart	scs	+1.18%	11.16	11.11	+0.13	648,296	11.19	10.99	11.03	12.06	6.05		23.66	$1.47 b	2.16%	$0.24	+0.30	
barrons	scs	1.18%	11.16	11.11	+0.13	662,011	11.19	10.99				132.90 million		$1.51 billion	2.15%	$0.06		
bloomberg	scs	1.179%	11.160	11.110	0.130	675,111	11.190	10.990		12.12	6.17	87.063mil	23.250	1,493.059mil	1.800	0.060 regular cash	0.480	
boston-com	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
bostonmerchant	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
business-insider	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
chron	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
cio-com	scs	+1.18%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524	37.20	972m	2.1	0.24		
cnn-money	scs	+1.18%	11.16	11.11	+0.13	656,611	11.19	10.99	11.03				37.2	$971.6m	2.15%			
easystockalterts	scs	1.17%	11.16	11.11	+0.13	675111	11.19	10.99	11.03	12.12	6.17		37.20				0.30	
eresearch-fidelity-com	scs	1.18%	11.1600	11.1100	0.1300	675,111	11.1900	10.9900	11.0300	12.1200	6.1700	131,251,000	36.77	$1.45b	2.18%	$0.060000		
finance-abc7-com	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
financial-content	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
finapps-forbes-com	scs	1.2%	$11.16	11.11	0.13	675,111	11.19	10.99	11.03	12.12	6.17	87 mil	37.2	972 mil	2.2	0.24	0.30	
finviz	scs	1.18%	11.16			675,111			11.03	-7.45%	84.44%	131.25m	38.03	1.45b		0.24	0.29	
fool	scs	+1.18%	$11.16	$11.11	0.13	662,011	$11.19	$10.99	$11.03	$12.12	$6.17		37.10	$1.46b	2.30%	0.24		
foxbusiness	scs		$11.16		+0.13	675,111			$11.03									
google-finance	scs	(1.18%)	11.16	11.11	+0.13	675,111.00	11.19	10.99		12.12	6.17	131.25m	38.03	1.46b	2.15	0.06	0.29	
howthemarketworks	scs	1.179%	11.16	11.11	0.13	662,011	11.19	10.99	11.03									
hpcwire	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
insidestocks	scs	+1.18%	11.16	11.11	+0.13	628696	11.19	10.99					price earnings ratio: 23.74					
investopedia	scs	+1.18 %	$11.16	11.11	+0.13				11.03									
investorguide	scs	+1.18%	11.16	11.10	+0.13		11.19	10.99		12.12	6.17		38.03	1.465b			0.29	
marketintellisearch	scs	1.18 %	$11.16	$11.10	0.13	629.60k	$11.19	$10.99	$11.03			131.25m	38.03	1.45b	2.18 %		0.29	
marketwatch	scs	+1.18%	$11.16	open: 11.11	+0.13	21,010	$11.19	$10.99	$11.03	$12.12	$6.17		38.00	$1.51b	2.15%	0.06	0.29	
minyanville	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
msn-money	scs	+1.18%	11.16	11.11	+0.13	675,111	11.19	10.99	11.03	12.12	6.17	131.25 mil	38.48	1.46 bil	2.16%	0.24	0.29	
nasdaq-com	scs	1.18%	$ 11.16		0.13	675,111	$ 11.19	$ 10.99	$ 11.03	$ 12.12	$ 6.17	87,063,000	37.2	$ 971,623,080	2.18 %	$0.240000	$ 0.30	
optimum	scs	+1.18%	11.16 ( 4:15 pm edt)	11.11	+0.13	675,111	11.19	10.99	11.03	12.12	6.17	87.06m	37.2	971.6m	2.15	0.24	0.30	
paidcontent	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
pc-quote	scs	1.18%	11.16	11.11	0.13	675,111	11.19	10.99	11.03	12.12	6.17	86,048,826	38.03448	960,305,000		0.06		
personal-wealth-biz	scs	+1.18%	11.16	11.10		675,111	11.19	10.99	11.03	12.12	6.17		38.03		1.81	0.20	0.29	
predictwallstreet	scs	+1.18%	11.16		+0.13	675,111												
raymond-james	scs	1.18	11.16	11.11	0.13	675,111	11.19	10.99	11.16	12.12	6.17		37.20				0.30	
renewable-energy-world	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
screamingmedia	scs	+1.18%	$	open: 11.11	+0.13	21,010	$11.19	$10.99	$11.03	$12.12	$6.17		38.00	$1.51b	2.15%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	+1.18%	last trade: 11.16		change: 0.130								p/e ratio: 38.03					
smartmoney	scs	(1.18%)	11.16	$11.11	0.13	675,111	$11.19	$10.99	$11.03	$12.12	$6.17			1,447,700	2.18%	$0.06		
stocknod	scs	+1.179%	11.16 usd	11.11	+0.1300	675,111	11.19	10.99	11.03	12.12	6.170	87,062,524						
stockpickr	scs	1.18%	$11.16 0.13 | 1.18%	11.11	0.13	675.11k	11.19	10.99	11.03	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	1.09%	11.15		+0.12													
streetinsider-com	scs	1.18%	11.16	$11.11	+0.13	675,111	$11.19	$10.99	$11.03	$12.12	$6.17		37.20				$0.30	
thecramerreport	scs		11.03	10.97	-0.09	609455	11.16	10.97										
thestree	scs	1.18%	$11.16	11.11	0.13	675111	11.19	10.99	11.03	-12.12	6.17	1.31251484e8		1.459516502e9				
tickerspy	scs	1.18%	$11.16	11.11	+0.13	675,111	11.19	10.99	11.03	12.12	6.17		38.0	1.4b	2.18%	$0.06		
tmx-quotemedia	scs	1.18%	11.160	11.110	0.130	675,111	11.190	10.990	11.030	12.120	6.170	131,251,484	36.80	1,464,766,561	2.176	0.060 usd	0.30	
updown	scs	1.18%	$11.16	$11.11	$0.13	654,101	$11.19	$10.99	$11.03	$12.12	$6.17	131.63b	37.51	$1.44b				
wallstreetsurvivor	scs	1.18%	11.16	11.11	0.13	662,011	11.19	10.99		12.12	6.17		36.80	$1b	2.20%	0.16 -	0.15	
yahoo-finance	scs	1.18%	11.16	11.10	0.13	675,111	11.19	10.99	11.03	12.12	6.17		38.48	1.46b	2.20%	0.24	0.29	
ycharts-com	scs	+1.09%	11.15		+0.12					12.12	6.17		38.45	1.47b	2.37%		0.29	
zacks	scs	(1.18%)	11.16		0.13	vol.  675,111	11.19	10.99		12.12	6.17		23.47	1.45 b	2.18	0.24	.47	
advfn	ca	-0.36	22.43	22.67	-0.08	3900883	22.81	22.39										
barchart	ca	-0.36%	22.43	22.67	-0.08	3,543,151	22.81	22.39	22.51	25.59	17.61		12.16	$11.44 b	0.87%	$0.20	+1.61	
barrons	ca	0.36%	22.43	22.67	-0.08	3.899m	22.81	22.39				507.00 million		$11.76 billion	0.89%	$0.05		
bloomberg	ca	-0.355%	22.430	22.670	-0.080	3,900,883	22.810	22.390		25.68	17.70	506.108mil	13.932	11,352.010mil	0.752	0.050 regular cash	1.610	
boston-com	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
bostonmerchant	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
business-insider	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
chron	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
cio-com	ca	-0.36%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702	14.02	11b	0.9	0.2		
cnn-money	ca	-0.36%	22.43	22.67	-0.08	3,875,129	22.81	22.39	22.51				14.0	$11.4b	0.89%			
easystockalterts	ca	-0.35%	22.43	22.67	-0.08	3680705	22.81	22.39	22.51	25.68	17.70		14.02				1.60	
eresearch-fidelity-com	ca	-0.36%	22.4300	22.6700	-0.0800	3,900,883	22.8100	22.3900	22.5100	25.6800	17.7000	507,383,000	14.07	$11.42b	0.89%	$0.050000		
finance-abc7-com	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
financial-content	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-0.4%	$22.43	22.67	-0.08	3,900,883	22.81	22.39	22.51	25.68	17.70	507 mil	13.9	11 bil	0.9	0.20	1.61	
finviz	ca	-0.36%	22.43			3,899,538			22.51	-12.31%	27.43%	507.38m	14.07	11.42b		0.20	1.60	
fool	ca	-0.36%	$22.43	$22.67	-0.08	3,898,930	$22.81	$22.39	$22.51	$25.68	$17.70		14.40	$11.35b	0.70%	0.20		
foxbusiness	ca		$22.43		-0.08	3,909,715			$22.51									
google-finance	ca	(-0.36%)	22.43	22.67	-0.08	3.90m	22.81	22.39		25.68	17.70	507.38m	14.03	11.38b	0.89	0.05	1.60	
howthemarketworks	ca	-0.355%	22.43	22.67	-0.08	3,896,383	22.81	22.39	22.51									
hpcwire	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
insidestocks	ca	-0.36%	22.43	22.67	-0.08	3327844	22.81	22.39					price earnings ratio: 11.62					
investopedia	ca	-0.27 %	$22.45	22.67	-0.06				22.51									
investorguide	ca	-0.36%	22.43	22.65	-0.08		22.81	22.39		25.68	17.70		14.00	11.352b			1.608	
marketintellisearch	ca	-0.31 %	$22.44	$22.67	-0.07	3855.10k	$22.81	$22.39	$22.51			507.38m	14.07	11.42b	0.89 %		1.60	
marketwatch	ca	-0.36%	$22.59	open: 22.67	-0.08	15,938	$22.81	$22.39	$22.51	$25.68	$17.70		13.76	$11.76b	0.89%	0.05	1.63	
minyanville	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
msn-money	ca	-0.36%	22.43	22.67	-0.08	3.9 mil	22.81	22.39	22.51	25.68	17.70	507.38 mil	14.02	11.66 bil	0.87%	0.20	1.61	
nasdaq-com	ca	0.36%	$ 22.43	$ 22.67	0.08	3,900,883	$ 22.81	$ 22.39	$ 22.51	$ 25.68	$ 17.70	506,108,000	13.93	$ 11,352,002,440	0.89 %	$0.200000	$ 1.61	
optimum	ca	-0.31%	22.44 ( 3:55 pm edt)	22.67	-0.07	3,500,169	22.81	22.39	22.51	25.68	17.70	507.38m	14.0	11.4b	0.89	0.20	1.60	
paidcontent	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
pc-quote	ca	-0.36%	22.43	22.67	-0.08	3,910,815	22.81	22.39	22.51	25.68	17.70	509,192,644	14.06875	11,421,191,000		0.05		
personal-wealth-biz	ca	-0.36%	22.43	22.65	-0.08	3,908,370	22.81	22.39	22.51	25.68	17.70		14.00		0.76	0.17	1.608	
predictwallstreet	ca	-0.36%	22.43		-0.08	3,900,883												
raymond-james	ca	-0.36	22.43	22.67	-0.08	3,900,883	22.81	22.39	22.43	25.68	17.70		14.02				1.60	
renewable-energy-world	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
screamingmedia	ca	-0.36%	$	open: 22.67	-0.08	15,938	$22.81	$22.39	$22.51	$25.68	$17.70		13.76	$11.76b	0.89%	0.05	1.63	
scroli	ca	-0.36%	ca 22.43	22.67	-0.08	3,394,999	22.81	22.39	22.51	25.68	17.70		14.03				1.60	
simple-stock-quotes	ca	-0.36%	last trade: 22.43		change: -0.080								p/e ratio: 14.0					
smartmoney	ca	(-0.36%)	22.43	$22.67	-0.08	3,900,883	$22.81	$22.39	$22.51	$25.68	$17.70			11,421,200	0.89%	$0.05		
stocknod	ca	-0.3554%	22.43 usd	22.67	-0.0800	3,896,383	22.81	22.39	22.51	25.68	17.70	507,382,702						
stockpickr	ca	-0.36%	$22.43 -0.08 | -0.36%	22.67	-0.08	3.90m	22.81	22.39	22.51	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-0.31%	22.44		-0.07													
streetinsider-com	ca	0.36%	22.43	$22.67	-0.08	3,680,705	$22.81	$22.39	$22.51	$25.68	$17.70		14.02				$1.60	
thecramerreport	ca		22.51	22.86	-0.48	6156407	23.03	22.49										
thestree	ca	-0.36%	$22.43	22.67	-0.08	3898930	22.81	22.39	22.51	-25.68	17.7	5.06108276e8		1.1664728319e10				
tickerspy	ca	-0.27%	$22.45	22.67	-0.06	3,614,776	22.81	22.39	22.51	25.68	17.70		14.1	11.3b	0.89%	$0.05		
tmx-quotemedia	ca	-0.36%	22.430	22.670	-0.080	3,910,115	22.810	22.390	22.510	25.680	17.700	506,108,276	14.00	11,352,008,631	0.888	0.050 usd	1.61	
updown	ca	-0.36%	$22.43	$22.67	-$0.08	3,898,730	$22.81	$22.39	$22.51	$25.68	$17.70	506.10b	13.98	$11.39b				
wallstreetsurvivor	ca	-0.36%	22.43	22.67	-0.08	3,896,383	22.81	22.39		25.68	17.70		14.00	$11b	0.90%	0.16 -	1.61	
yahoo-finance	ca	0.36%	22.43	22.65	0.08	3,899,538	22.81	22.39	22.51	25.68	17.70		13.95	11.35b	0.90%	0.20	1.61	
ycharts-com	ca	-0.31%	22.44		-0.07					25.68	17.70		13.94	11.45b	0.90%		1.61	
zacks	ca	(-0.36%)	22.43		-0.08	vol.  3,875,129	22.81	22.39		25.68	17.70		11.91	11.42 b	0.89	0.20	1.89	
advfn	bz	1.04	7.77	7.76	0.08	805273	7.95	7.72										
barchart	bz	+1.04%	7.77	7.76	+0.08	805,273	7.95	7.72	7.69	9.57	4.88		6.99	$646.54 m			+1.11	
barrons	bz	1.04%	7.77	7.76	+0.08	788,115	7.95	7.72				84.13 million		$967.78 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	1.040%	7.770	7.760	0.080	805,273	7.950	7.720		9.57	4.88	121.390mil	6.938	943.204mil	10.296	0.400 special cash	1.120	
boston-com	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
bostonmerchant	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
business-insider	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
chron	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
cio-com	bz	+1.04%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315	6.937	647m				
easystockalterts	bz	1.03%	7.77	7.76	+0.08	805273	7.95	7.72	7.69	9.85	5.34		6.94				1.12	
eresearch-fidelity-com	bz	1.04%	7.7700	7.7600	0.0800	805,273	7.9500	7.7200	7.6900	9.8500	5.3600	121,390,000	6.93	$933.49m				
finance-abc7-com	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
finance-abc7chicago-com	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
financial-content	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
finapps-forbes-com	bz	1.0%	$7.77	7.76	0.08	805,273	7.95	7.72	7.69	9.85	5.36	121 mil	7.0	943 mil	0.0	0.00	1.11	
finviz	bz	1.04%	7.77			805,273			7.69	-21.12%	44.96%	84.76m	7.13	658.59m			1.09	
fool	bz	+1.04%	$7.77	$7.76	0.08	805,273	$7.95	$7.72	$7.69	$9.85	$5.36		6.90	$646.52m				
foxbusiness	bz		$7.77		+0.08	805,273			$7.69									
google-finance	bz	(1.04%)	7.77	7.76	+0.08	805,273.00	7.95	7.72		9.85	5.36	121.39m	7.14	943.20m	null	null	1.09	
howthemarketworks	bz	1.04%	7.77	7.76	0.08	788,115	7.95	7.72	7.69									
hpcwire	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
insidestocks	bz	+1.04%	7.77	7.76	+0.08	788115	7.95	7.72										
investopedia	bz	+1.04 %	$7.77	7.76	+0.08				7.69									
investorguide	bz	+1.04%	7.77	7.76	+0.08		7.95	7.72		9.85	5.36		7.04	629.1m			1.093	
marketintellisearch	bz	1.04 %	$7.77	$7.76	0.08	761.40k	$7.95	$7.72	$7.69			84.76m	7.06	0.65b	0.0 %		1.09	
marketwatch	bz	+1.04%	$7.77	open: 7.76	+0.08	17,158	$7.95	$7.72	$7.69	$9.85	$5.36		7.46	$967.78m			1.04	
minyanville	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
msn-money	bz	+1.04%	7.77	7.76	+0.08	805,273	7.95	7.72	7.69	9.85	5.36	121.39 mil	6.94	941.99 mil	5.15%	0.40	1.09	
nasdaq-com	bz	1.04%	$ 7.77		0.08	805,273	$ 7.95	$ 7.72	$ 7.69	$ 9.85	$ 5.36	83,207,000	7	$ 646,518,390			$ 1.11	
optimum	bz	+1.04%	7.77 ( 4:15 pm edt)	7.76	+0.08	805,273	7.95	7.72	7.69	9.85	5.34	83.21m	6.9	646.5m			1.12	
paidcontent	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
pc-quote	bz	1.04%	7.77	7.76	0.08	805,273	7.95	7.72	7.69	9.85	5.36	120,328,211	6.86607	934,950,000		0.4		
personal-wealth-biz	bz	+1.04%	7.77	7.76		805,273	7.95	7.72	7.69	9.85	5.36		7.04			0.00	1.093	
predictwallstreet	bz	+1.04%	7.77		+0.08	805,273												
raymond-james	bz	1.04	7.77	7.76	0.08	805,273	7.95	7.72	7.77	9.85	5.36		6.64				1.17	
renewable-energy-world	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
screamingmedia	bz	+1.04%	$	open: 7.76	+0.08	17,158	$7.95	$7.72	$7.69	$9.85	$5.36		7.46	$967.78m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	+1.04%	last trade: 7.77		change: 0.080								p/e ratio: 7.04					
smartmoney	bz	(1.04%)	7.77	$7.76	0.08	805,273	$7.95	$7.72	$7.69	$9.85	$5.36			639,900	0.00%	$0.40		
stocknod	bz	+1.040%	7.770 usd	7.760	+0.0800	805,273	7.950	7.720	7.690	9.850	5.341	83,207,315						
stockpickr	bz	1.04%	$7.77 0.08 | 1.04%	7.76	0.08	805.27k	7.95	7.72	7.69	9.85	5.36							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	1.04%	7.77		+0.08													
streetinsider-com	bz	1.04%	7.77	$7.76	+0.08	805,273	$7.95	$7.72	$7.69	$9.85	$5.34		6.94				$1.12	
thecramerreport	bz		7.735	7.70	-0.025	892528	7.83	7.67										
thestree	bz	1.04%	$7.77	7.76	0.08	805273	7.95	7.72	7.69	-9.85	5.36	8.3207315e7		6.45688764e8				
tickerspy	bz	1.04%	$7.77	7.76	+0.08	805,273	7.95	7.72	7.69	9.85	5.36		6.9	639.8m	0.00%	$0.40		
tmx-quotemedia	bz	1.04%	7.770	7.760	0.080	805,273	7.950	7.720	7.690	9.850	5.360	83,207,315	6.90	646,520,838			1.12	
updown	bz	1.04%	$7.77	$7.76	$0.08	788,115	$7.95	$7.72	$7.69	$9.85	$5.36	83.20b	6.60	$640m				
wallstreetsurvivor	bz	1.04%	7.77	7.76	0.08	788,115	7.95	7.72		9.85	5.73		6.90	$640m		0.40 -	0.75	
yahoo-finance	bz	1.04%	7.77	7.76	0.08	805,273	7.95	7.72	7.69	9.85	5.36		7.11	629.08m			1.09	
ycharts-com	bz	+1.04%	7.77		+0.08					9.85	5.34		6.94	646.54m	0.00%		1.12	
zacks	bz	(1.04%)	7.77		0.08	vol.  805,273	7.95	7.72		9.85	5.34		6.93	934.95 m	0.00	0.00	1.11	
advfn	ktos	-0.08	11.95	12.01	-0.01	128039	12.14	10.891										
barchart	ktos	-0.08%	11.95	12.01	-0.01	131,489	12.14	10.89	11.96	14.77	9.36		40.23	$282.98 m			+0.70	
barrons	ktos	0.08%	11.95	12.01	-0.01	128,039	12.14	10.891				16.90 million		$293.30 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-0.084%	11.950	12.010	-0.010	128,039	12.140	10.891		14.77	9.36	23.870mil	44.259	285.252mil			0.270	
boston-com	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
bostonmerchant	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
business-insider	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
chron	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
cio-com	ktos	-0.08%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442	16.60	285m				
cnn-money	ktos	-0.08%today&rsquo;s change	11.95data as of 4:00pm et	12.01	-0.01	124,111	12.14	10.89	11.96				16.6	$285.4m				
easystockalterts	ktos	-0.08%	11.95	12.01	-0.01	128039	12.14	10.89	11.96	14.77	9.36		16.60				0.72	
eresearch-fidelity-com	ktos	-0.08%	11.9500	12.0100	-0.0100	128,039	12.1400	10.8910	11.9600	14.7700	9.3601	23,884,000	16.38	$285.65m				
finance-abc7-com	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
financial-content	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-0.1%	$11.95	12.01	-0.01	128,039	12.14	10.89	11.96	14.77	9.36	24 mil	17.3	285 mil	0.0	0.00	0.69	
finviz	ktos	-0.08%	11.95			128,039			11.96	-19.09%	27.67%	23.88m	16.38	285.60m			0.73	
fool	ktos	-0.08%	$11.95	$12.01	-0.01	128,039	$12.14	$10.89	$11.96	$14.77	$9.36		18.00	$285.25m				
foxbusiness	ktos		$11.95		-0.01	128,039			$11.96									
google-finance	ktos	(-0.08%)	11.95	12.01	-0.01	128,039.00	12.14	10.89		14.77	9.36	23.87m	16.30	285.25m			0.73	
howthemarketworks	ktos	-0.084%	11.95	12.01	-0.01	124,111	12.14	10.891	11.96									
hpcwire	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
insidestocks	ktos	-0.08%	11.95	12.01	-0.01	128039	12.14	10.89										
investopedia	ktos	-0.08 %	$11.95	12.01	-0.01				11.96									
investorguide	ktos	-0.08%	11.95	11.85	-0.01		12.14	10.891		14.77	9.36		20.24	285.2m			0.591	
marketintellisearch	ktos	-0.08 %	$11.95	$11.85	-0.01	122.30k	$12.14	$10.89	$11.96			23.88m	16.38	0.29b	0.0 %		0.73	
marketwatch	ktos	-0.08%	$11.95	open: 12.01	-0.01	3,928	$12.14	$10.89	$11.96	$14.77	$9.36		22.73	$293.30m			0.53	
minyanville	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
msn-money	ktos	-0.08%	11.95	12.01	-0.01	128,039	12.14	10.89	11.96	14.77	9.36	23.88 mil	11.60	288.29 mil			0.71	
nasdaq-com	ktos	0.08%	$ 11.95	$ 12.01	0.01	128,039	$ 12.14	$ 10.891	$ 11.96	$ 14.77	$ 9.3601	23,870,000	17.07	$ 285,246,500			$ 0.70	
optimum	ktos	-0.08%	11.95 ( 4:30 pm edt)	12.01	-0.01	128,039	12.14	10.89	11.96	14.77	9.36	23.88m	16.6	285.4m			0.72	
paidcontent	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
pc-quote	ktos	-0.08%	11.95	12.01	-0.01	128,039	12.14	10.891	11.96	14.77	9.36	23,903,983	11.61165	285,653,000				
personal-wealth-biz	ktos	-0.08%	11.95	11.85	-0.01	128,039	12.14	10.891	11.96	14.77	9.36		20.24			0.00	0.591	
predictwallstreet	ktos	-0.08%	11.95		-0.01	128,039												
raymond-james	ktos	-0.08	11.95	12.01	-0.01	128,039	12.14	10.89	11.95	14.77	9.36		15.93				0.75	
renewable-energy-world	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
screamingmedia	ktos	-0.08%	$	open: 12.01	-0.01	3,928	$12.14	$10.89	$11.96	$14.77	$9.36		22.73	$293.30m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-0.08%	last trade: 11.95		change: -0.010								p/e ratio: 20.24					
smartmoney	ktos	(-0.08%)	11.95	$12.01	-0.01	128,039	$12.14	$10.89	$11.96	$14.77	$9.36			285,700	0.00%	$0.00		
stocknod	ktos	-0.0836%	11.95 usd	12.01	-0.0100	128,039	12.14	10.89	11.96	14.77	9.360	23,884,442						
stockpickr	ktos	-0.08%	$11.95 -0.01 | -0.08%	12.01	-0.01	128.04k	12.14	10.89	11.96	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-0.33%	11.92		-0.04													
streetinsider-com	ktos	0.08%	11.95	$12.01	-0.01	128,039	$12.14	$10.89	$11.96	$14.77	$9.36		16.60				$0.72	
thecramerreport	ktos		11.96	12.03	-0.11	117413	12.08	11.88										
thestree	ktos	-0.08%	$11.95	12.01	-0.01	128039	12.14	10.89	11.96	-14.77	9.36	2.3870467e7		2.88285215e8				
tickerspy	ktos	-0.08%	$11.95	12.01	-0.01	128,039	12.14	10.89	11.96	14.77	9.36		11.6	285.4m	0.00%	$0.00		
tmx-quotemedia	ktos	-0.08%	11.950	12.010	-0.010	128,039	12.140	10.891	11.960	14.770	9.360	23,870,467	17.90	285,252,081			0.67	
updown	ktos	-0.08%	$11.95	$12.01	-$0.01	124,111	$12.14	$11.18	$11.96	$14.77	$9.36	23.87b	19.88	$285m				
wallstreetsurvivor	ktos	-0.08%	11.95	12.01	-0.01	124,111	12.14	10.89		14.77	9.36		17.90	$286m			0.86	
yahoo-finance	ktos	0.08%	11.95	11.85	0.01	128,039	12.14	10.89	11.96	14.77	9.36		20.22	285.25m			0.59	
ycharts-com	ktos	-0.33%	11.92		-0.04					14.77	9.36		17.79	282.27m	0.00%		0.67	
zacks	ktos	(-0.08%)	11.95		-0.01	vol.  128,039	12.14	10.89		14.77	9.36		39.87	285.65 m	0.00	0.00	.3	
advfn	mcd	-0.04	84.96	85.25	-0.03	6510347	85.76	84.81										
barchart	mcd	-0.04%	84.96	85.05	-0.03	5,697,781	85.76	84.81	84.99	86.29	66.51		18.08	$88.64 b	2.86%	$2.44	+4.73	
barrons	mcd	0.04%	84.96	85.25	-0.03	6.499m	85.76	84.81				1.08 billion		$88.82 billion	2.87%	$0.61		
bloomberg	mcd	-0.035%	84.960	85.250	-0.030	6,510,347	85.760	84.810		86.29	68.59	1,037.577mil	17.924	88,152.520mil	2.789	0.610 regular cash	4.740	
boston-com	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
bostonmerchant	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
business-insider	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
chron	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
cio-com	mcd	-0.04%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718	17.96	88b	2.9	2.44		
cnn-money	mcd	-0.04%	84.96	85.25	-0.03	6,510,347	85.76	84.81	84.99				18.0	$88.2b	2.87%			
easystockalterts	mcd	-0.05%	84.95	85.25	-0.04	5849618	85.76	84.81	84.99	86.29	68.59		17.96				4.73	
eresearch-fidelity-com	mcd	-0.04%	84.9600	85.2500	-0.0300	6,510,347	85.7600	84.8100	84.9900	86.2900	68.5900	1,037,577,000	17.97	$88.18b	2.87%	$0.610000		
finance-abc7-com	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
financial-content	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
finapps-forbes-com	mcd	-0.0%	$84.96	85.25	-0.03	6,510,347	85.76	84.81	84.99	86.29	68.59	1.04 bil	18.0	88 bil	2.9	2.44	4.73	
finviz	mcd	-0.04%	84.96			6,463,513			84.99	-1.54%	27.75%	1.04b	17.97	88.18b		2.44	4.73	
fool	mcd	-0.04%	$84.96	$85.25	-0.03	6,510,347	$85.76	$84.81	$84.99	$86.29	$68.59		18.00	$88.15b	3.40%	2.44		
foxbusiness	mcd		$84.96		-0.03	6,510,347			$84.99									
google-finance	mcd	(-0.04%)	84.96	85.25	-0.03	6.51m	85.76	84.81		86.29	68.59	1.04b	17.96	88.17b	2.87	0.61	4.73	
howthemarketworks	mcd	-0.035%	84.96	85.25	-0.03	6,510,047	85.76	84.81	84.99									
hpcwire	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
insidestocks	mcd	+0.04%	85.02	85.05	+0.03	4465711	85.76	84.81					price earnings ratio: 17.97					
investopedia	mcd	+0.01 %	$85.00	85.25	+0.01				84.99									
investorguide	mcd	-0.04%	84.96	85.25	-0.03		85.76	84.81		86.29	68.59		17.96	88.152b			4.732	
marketintellisearch	mcd	-0.04 %	$84.96	$85.25	-0.03	6457.60k	$85.76	$84.81	$84.99			1037.58m	17.97	88.18b	2.87 %		4.73	
marketwatch	mcd	-0.04%	$84.96	open: 85.25	-0.03	16,710	$85.76	$84.81	$84.99	$86.29	$68.59		17.69	$88.82b	2.87%	0.61	4.80	
minyanville	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
msn-money	mcd	-0.04%	84.96	85.25	-0.03	6.51 mil	85.76	84.81	84.99	86.29	68.59	1.04 bil	17.96	88.56 bil	2.86%	2.44	4.73	
nasdaq-com	mcd	0.01%	$ 84.98		0.01	5,355,805	$ 85.76	$ 84.81	$ 84.99	$ 86.29	$ 68.59	1,037,600,000	17.97	$ 88,175,248,000	2.87 %	$2.440000	$ 4.73	
optimum	mcd	+0.01%	85.00 ( 3:55 pm edt)	85.25	+0.01	5,275,901	85.76	84.81	84.99	86.29	68.59	1.04b	18.0	88.2b	2.87	2.44	4.73	
paidcontent	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
pc-quote	mcd	-0.04%	84.96	85.25	-0.03	6,517,203	85.76	84.81	84.99	86.29	68.59	1,037,943,385	17.96829	88,183,670,000		0.61		
personal-wealth-biz	mcd	-0.04%	84.96	85.25	-0.03	6,463,513	85.76	84.81	84.99	86.29	68.59		17.96		2.80	2.38	4.732	
predictwallstreet	mcd	0.00%	84.99		0.00													
raymond-james	mcd	-0.04	84.96	85.25	-0.03	6,510,347	85.76	84.81	84.96	86.29	68.59		17.74				4.79	
renewable-energy-world	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
screamingmedia	mcd	-0.04%	$	open: 85.25	-0.03	16,410	$85.76	$84.81	$84.99	$86.29	$68.59		17.69	$88.82b	2.87%	0.61	4.80	
scroli	mcd	-0.04%	mcd 84.96	85.25	-0.03	5,077,530	85.76	84.81	84.99	86.29	68.59		17.96				4.73	
simple-stock-quotes	mcd	-0.04%	last trade: 84.96		change: -0.030								p/e ratio: 17.96					
smartmoney	mcd	(-0.04%)	84.96	$85.25	-0.03	6,510,347	$85.76	$84.81	$84.99	$86.29	$68.59			88,183,600	2.87%	$0.61		
stocknod	mcd	-0.0353%	84.96 usd	85.25	-0.0300	6,510,047	85.76	84.81	84.99	86.29	68.59	1,037,576,718						
stockpickr	mcd	0.00%	$84.99 0.00 | 0.00%	85.05	0.00	5.38m	85.76	84.81	84.99	86.29	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	0.15%	85.12		+0.13													
streetinsider-com	mcd	0.05%	84.95	$85.25	-0.04	5,849,618	$85.76	$84.81	$84.99	$86.29	$68.59		17.96				$4.73	
thecramerreport	mcd		84.99	85.20	-0.36	5424446	86.05	84.97										
thestree	mcd	0.0%	$84.99	85.05	0.0	5379037	85.76	84.81	84.99	-86.29	68.59	1.037576718e9		8.8557172881e10				
tickerspy	mcd	0.00%	$84.99	85.25	0.00	5,568,057	85.76	84.81	84.99	86.29	68.59		18.0	88.1b	2.87%	$0.61		
tmx-quotemedia	mcd	-0.04%	84.960	85.250	-0.030	6,510,347	85.760	84.810	84.990	86.290	68.590	1,037,576,718	18.00	88,152,517,961	2.871	0.610 usd	4.73	
updown	mcd	-0.04%	$84.96	$85.25	-$0.03	6,496,273	$85.76	$84.81	$84.99	$86.29	$68.59	1037.57b	17.74	$88.18b				
wallstreetsurvivor	mcd	-0.04%	84.96	85.25	-0.03	6,507,870	85.76	84.81		86.29	69.84		18.00	$88b	2.90%	2.26 -	4.58	
yahoo-finance	mcd	0.04%	84.96	85.25	0.03	6,463,513	85.76	84.81	84.99	86.29	68.59		17.95	88.15b	2.90%	2.44	4.73	
ycharts-com	mcd	+0.06%	85.04		+0.05					86.28	68.59		17.98	88.72b	2.90%		4.73	
zacks	mcd	(-0.04%)	84.96		-0.03	vol.  6,510,347	85.76	84.81		86.29	68.59		18.01	88.18 b	2.87	2.44	4.72	
advfn	vcbi	1.19	5.96	5.91	0.07	39253	5.97	5.87										
barchart	vcbi	+1.19%	5.96	5.91	+0.07	43,241	5.97	5.87	5.89	7.46	4.62		10.21	$173.38 m			+0.58	
barrons	vcbi	1.19%	5.96	5.91	+0.07	39,253	5.97	5.87				28.88 million		$178.00 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	1.188%	5.960	5.910	0.070	39,253	5.970	5.870		7.52	4.62	29.645mil	9.613	176.684mil			0.620	
boston-com	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
bostonmerchant	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
business-insider	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
chron	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
cio-com	vcbi	+1.19%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925	10.28	177m				
cnn-money	vcbi	+1.19%	5.96	5.94	+0.07	39,253	5.97	5.87	5.89				10.3	$176.7m				
easystockalterts	vcbi	1.18%	5.96	5.91	+0.07	39253	5.97	5.87	5.89	7.52	4.62		10.28				0.58	
eresearch-fidelity-com	vcbi	1.19%	5.9600	5.9100	0.0700	39,253	5.9700	5.8700	5.8900	7.5200	4.6200	29,645,000	10.16	$174.61m				
finance-abc7-com	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
financial-content	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	1.2%	$5.96	5.91	0.07	39,253	5.97	5.87	5.89	7.52	4.62	30 mil	10.3	177 mil	0.0	0.00	0.58	
finviz	vcbi	1.19%	5.96			39,253			5.89	-20.74%	29.00%	29.64m	10.28	176.65m			0.58	
fool	vcbi	+1.19%	$5.96	$5.91	0.07	35,400	$5.97	$5.87	$5.89	$7.52	$4.62		10.20	$176.68m				
foxbusiness	vcbi		$5.96		+0.07	39,253			$5.89									
google-finance	vcbi	(1.19%)	5.96	5.91	+0.07	39,253.00	5.97	5.87		7.52	4.62	29.64m	10.30	176.68m			0.58	
howthemarketworks	vcbi	1.188%	5.96	5.91	0.07	35,400	5.97	5.87	5.89									
hpcwire	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
insidestocks	vcbi	+1.19%	5.96	5.91	+0.07	39200	5.97	5.87										
investopedia	vcbi	+1.19 %	$5.96	5.91	+0.07				5.89									
investorguide	vcbi	+1.19%	5.96	5.91	+0.07		5.97	5.87		7.46	4.62		10.19	176.7m			0.578	
marketintellisearch	vcbi	1.19 %	$5.96	$5.91	0.07	12.30k	$5.97	$5.87	$5.89			29.64m	10.16	0.17b	0.0 %		0.58	
marketwatch	vcbi	+1.19%	$5.96	open: 5.91	+0.07	3,683	$5.97	$5.87	$5.89	$7.13	$4.62		10.68	$178.00m			0.56	
minyanville	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
msn-money	vcbi	+1.19%	5.96	5.91	+0.07	39,253	5.97	5.87	5.89	7.52	4.62	29.64 mil	10.28	175.5 mil			0.58	
optimum	vcbi	+1.19%	5.96 ( 4:30 pm edt)	5.91	+0.07	39,253	5.97	5.87	5.89	7.52	4.62	29.64m	10.3	176.7m			0.58	
paidcontent	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
pc-quote	vcbi	1.19%	5.96	5.91	0.07	39,253	5.97	5.87	5.89	7.52	4.62	29,296,829	10.15517	174,609,000				
personal-wealth-biz	vcbi	+1.19%	5.96	5.91		39,253	5.97	5.87	5.89	7.46	4.62		10.19			0.00	0.578	
predictwallstreet	vcbi	+1.19%	5.96		+0.07	39,253												
raymond-james	vcbi	1.19	5.96	5.91	0.07	39,253	5.97	5.87	5.96	7.52	4.62		9.77				0.61	
renewable-energy-world	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
screamingmedia	vcbi	+1.19%	$	open: 5.91	+0.07	3,683	$5.97	$5.87	$5.89	$7.13	$4.62		10.68	$178.00m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	+1.19%	last trade: 5.96		change: 0.070								p/e ratio: 10.19					
smartmoney	vcbi	(1.19%)	5.96	$5.91	0.07	39,253	$5.97	$5.87	$5.89	$7.52	$4.62			174,600	0.00%	$0.00		
stocknod	vcbi	+1.188%	5.960 usd	5.910	+0.0700	39,253	5.970	5.870	5.890	7.520	4.620	29,644,925						
stockpickr	vcbi	1.19%	$5.96 0.07 | 1.19%	5.91	0.07	39.25k	5.97	5.87	5.89	7.52	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	1.19%	5.96		+0.07													
streetinsider-com	vcbi	1.19%	5.96	$5.91	+0.07	39,253	$5.97	$5.87	$5.89	$7.52	$4.62		10.28				$0.58	
thecramerreport	vcbi		5.89	5.96	-0.03	47464	5.96	5.87										
thestree	vcbi	1.19%	$5.96	5.91	0.07	39253	5.97	5.87	5.89	-7.52	4.62	2.9644925e7		1.75497956e8				
tickerspy	vcbi	1.19%	$5.96	5.91	+0.07	39,253	5.97	5.87	5.89	7.52	4.62		10.2	174.0m	0.00%	$0.00		
tmx-quotemedia	vcbi	1.19%	5.960	5.910	0.070	39,253	5.970	5.870	5.890	7.460	4.620	29,644,925	10.20	176,683,753			0.58	
updown	vcbi	1.19%	$5.96	$5.91	$0.07	35,230	$5.97	$5.87	$5.89	$7.52	$4.62	29.64b	9.78	$175m				
wallstreetsurvivor	vcbi	1.19%	5.96	5.91	0.07	35,400	5.97	5.87		6.90	4.62		10.20	$175m			0.57	
yahoo-finance	vcbi	1.19%	5.96	5.91	0.07	39,253	5.97	5.87	5.89	7.52	4.62		10.31	176.68m			0.58	
ycharts-com	vcbi	+1.19%	5.96		+0.07					7.52	4.62		10.28	173.38m	0.00%		0.58	
zacks	vcbi	(1.19%)	5.96		0.07	vol.  39,253	5.97	5.87		7.52	4.62		10.15	174.61 m	0.00	0.00	.58	
advfn	thrx	0.37	24.61	24.61	0.09	444517	25.4	24.32										
barchart	thrx	+0.37%	24.61	24.61	+0.09	429,474	25.40	24.32	24.52	28.95	11.98		0.00	$2.04 b			-1.10	
barrons	thrx	0.37%	24.61	24.61	+0.09	444,517	25.40	24.32				72.07 million		$2.04 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	0.367%	24.610	24.610	0.090	444,517	25.400	24.320		28.95	11.98	74.694mil		2,039.200mil			-1.100	
boston-com	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
bostonmerchant	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
business-insider	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
chron	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
cio-com	thrx	+0.37%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843		2b				
cnn-money	thrx	+0.37%	24.61	24.61	+0.09	386,264	25.40	24.32	24.52				nm	$1.8b				
easystockalterts	thrx	0.37%	24.61	24.61	+0.09	444517	25.40	24.32	24.52	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	0.37%	24.6100	24.6100	0.0900	444,517	25.4000	24.3200	24.5200	28.9500	11.9800	84,095,000	nm	$2.06b				
finance-abc7-com	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
financial-content	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	0.4%	$24.61	24.61	0.09	444,517	25.40	24.32	24.52	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	0.37%	24.61			444,517			24.52	-14.99%	105.43%	84.10m		2.06b			-1.11	
fool	thrx	+0.37%	$24.61	$24.61	0.09	426,534	$25.40	$24.32	$24.52	$28.95	$11.98		0.00	$2.07b				
foxbusiness	thrx		$24.61		+0.09	445,317			$24.52									
google-finance	thrx	(0.37%)	24.61	24.61	+0.09	444,517.00	25.40	24.32		28.95	11.98	84.10m		2.07b			-1.11	
howthemarketworks	thrx	0.367%	24.61	24.61	0.09	426,434	25.4	24.32	24.52									
hpcwire	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
insidestocks	thrx	+0.37%	24.61	24.61	+0.09	395723	25.40	24.32										
investopedia	thrx	+0.37 %	$24.61	24.61	+0.09				24.52									
investorguide	thrx	+0.37%	24.61	24.61	+0.09		25.40	24.32		28.95	11.74			2.070b			-1.104	
marketintellisearch	thrx	0.37 %	$24.61	$24.61	0.09	383.30k	$25.40	$24.32	$24.52			84.10m	0.00	2.06b	0.0 %		-1.11	
marketwatch	thrx	+0.37%	$24.52	open: 24.61	+0.09	60,649	$25.40	$24.32	$24.52	$28.95	$11.98			$2.04b				
minyanville	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
msn-money	thrx	+0.37%	24.61	24.61	+0.09	444,517	25.40	24.32	24.52	28.95	11.98	84.10 mil	-22.58	2.04 bil			-1.11	
nasdaq-com	thrx	0.37%	$ 24.61	$ 24.61	0.09	444,517	$ 25.40	$ 24.32	$ 24.52	$ 28.95	$ 11.98	74,694,000		$ 1,838,219,340			$ -1.10	
optimum	thrx	+0.37%	24.61 ( 4:30 pm edt)	24.61	+0.09	444,517	25.40	24.32	24.52	28.95	11.98	74.69m		1.8b			-1.10	
paidcontent	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
pc-quote	thrx	0.37%	24.61	24.61	0.09	444,517	25.4	24.32	24.52	28.95	11.98	74,420,845	-22.49541	1,831,497,000				
personal-wealth-biz	thrx	+0.37%	24.61	24.61		445,317	25.40	24.32	24.52	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+0.37%	24.61		+0.09	444,517												
raymond-james	thrx	0.37	24.61	24.61	0.09	444,517	25.40	24.32	24.61	28.95	11.98						-1.10	
renewable-energy-world	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
screamingmedia	thrx	+0.37%	$	open: 24.61	+0.09	59,849	$25.40	$24.32	$24.52	$28.95	$11.98			$2.04b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+0.37%	last trade: 24.61		change: 0.090													
smartmoney	thrx	(0.37%)	24.61	$24.61	0.09	444,517	$25.40	$24.32	$24.52	$28.95	$11.98			1,831,500	0.00%	$0.00		
stocknod	thrx	+0.3670%	24.61 usd	24.61	+0.0900	444,517	25.40	24.32	24.52	28.95	11.98	74,693,843						
stockpickr	thrx	0.37%	$24.61 0.09 | 0.37%	24.61	0.09	444.52k	25.40	24.32	24.52	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	0.20%	24.57		+0.05													
streetinsider-com	thrx	0.37%	24.61	$24.61	+0.09	444,517	$25.40	$24.32	$24.52	$28.95	$11.98						$-1.10	
thecramerreport	thrx		24.52	24.03	+0.27	302735	24.90	23.95										
thestree	thrx	0.37%	$24.61	24.61	0.09	444517	25.4	24.32	24.52	-28.95	11.98	8.4095342e7		1.811325693e9				
tickerspy	thrx	0.37%	$24.61	24.61	+0.09	444,517	25.40	24.32	24.52	28.95	11.98		-22.5	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	0.37%	24.610	24.610	0.090	445,317	25.400	24.320	24.520	28.950	11.980	84,095,342		2,069,586,367			-1.10	
updown	thrx	0.37%	$24.61	$24.61	$0.09	384,668	$25.40	$24.32	$24.52	$28.95	$11.98	84.09b		$2.06b				
wallstreetsurvivor	thrx	0.37%	24.61	24.61	0.09	426,434	25.40	24.32		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	0.37%	24.61	24.61	0.09	444,517	25.40	24.32	24.52	28.95	11.98			2.07b			-1.10	
ycharts-com	thrx	+0.20%	24.57		+0.05					28.95	11.98			2.04b	0.00%		-1.09	
zacks	thrx	(0.37%)	24.61		0.09	vol.  444,517	25.40	24.32		28.95	11.98			2.06 b	0.00	0.00	-1.1	
advfn	vlccf	-0.72	21.97	22.27	-0.16	84598	22.53	21.75										
barchart	vlccf	-0.72%	21.97	22.27	-0.16	88,645	22.53	21.75	22.13	25.25	15.37		11.67	$536.73 m	9.16%	$2.00	+1.87	
barrons	vlccf	0.72%	21.97	22.27	-0.16	80,981	22.53	21.75				19.12 million		$546.16 million	9.10%	$0.5		
bloomberg	vlccf	-0.723%	21.970	22.270	-0.160	84,598	22.530	21.750		25.80	16.82	24.426mil	11.325	536.633mil	9.170	0.500 regular cash	1.940	
boston-com	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
bostonmerchant	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
business-insider	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
chron	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
cio-com	vlccf	-0.72%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515		408m	8.9	2		
cnn-money	vlccf	-0.81%today&rsquo;s change	21.95data as of 3:59pm et	22.27	-0.18	74,755	22.53	21.75	22.13				5.2	$407.5m	9.11%			
easystockalterts	vlccf	-0.72%	21.97	22.27	-0.16	84598	22.53	21.75	22.13	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	-0.72%	21.9700	22.2700	-0.1600	84,598	22.5300	21.7500	22.1300	25.8000	16.8200	24,426,000	11.83	$540.55m	9.04%	$0.500000		
finance-abc7-com	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
financial-content	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	-0.7%	$21.97	22.27	-0.16	84,598	22.53	21.75	22.13	25.80	16.82	24 mil	11.8	537 mil	9.1	2.00	1.87	
finviz	vlccf	-0.72%	21.97			84,598			22.13	-12.99%	42.98%	24.43m	11.83	540.64m		2.00	1.87	
fool	vlccf	-0.72%	$21.97	$22.27	-0.16	84,598	$22.53	$21.75	$22.13	$25.80	$16.82		12.30	$536.63m	9.50%	2.00		
foxbusiness	vlccf		$21.97		-0.16	84,598			$22.13									
google-finance	vlccf	(-0.72%)	21.97	22.27	-0.16	84,598.00	22.53	21.75		25.80	16.82	24.43m	11.72	536.63m	9.10	0.50	1.87	
howthemarketworks	vlccf	-0.723%	21.97	22.27	-0.16	80,981	22.53	21.75	22.13									
hpcwire	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
insidestocks	vlccf	-0.72%	21.97	22.27	-0.16	84598	22.53	21.75										
investopedia	vlccf	-0.72 %	$21.97	22.27	-0.16				22.13									
investorguide	vlccf	-0.72%	21.97	22.14	-0.16		22.53	21.75		25.80	15.86		12.57	536.6m			1.761	
marketintellisearch	vlccf	-0.72 %	$21.97	$22.14	-0.16	79.70k	$22.53	$21.75	$22.13			24.43m	11.83	0.54b	9.04 %		1.87	
marketwatch	vlccf	-0.72%	$21.97	open: 22.27	-0.16	3,617	$22.53	$21.75	$22.13	$25.80	$16.82		14.54	$546.17m	9.10%	0.50	1.51	
minyanville	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
msn-money	vlccf	-0.72%	21.97	22.27	-0.16	84,598	22.53	21.75	22.13	25.80	16.82	24.43 mil	10.88	533.21 mil	9.16%	2.00	1.88	
nasdaq-com	vlccf	0.72%	$ 21.97	$ 22.27	0.16	84,598	$ 22.53	$ 21.75	$ 22.13	$ 25.80	$ 16.82	24,426,000	11.75	$ 536,639,220	9.04 %	$2.000000	$ 1.87	
optimum	vlccf	-0.72%	21.97 ( 4:00 pm edt)	22.27	-0.16	80,981	22.53	21.75	22.13	25.80	16.82	18.56m		407.9m	9.10	2.00		
paidcontent	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
pc-quote	vlccf	-0.72%	21.97	22.27	-0.16	84,598	22.53	21.75	22.13	25.80	16.82	24,603,887	10.95545	540,547,000		0.5		
personal-wealth-biz	vlccf	-0.72%	21.97	22.14	-0.16	84,598	22.53	21.75	22.13	25.80	15.86		12.57		9.04	2.00	1.761	
predictwallstreet	vlccf	-0.72%	21.97		-0.16	84,598												
raymond-james	vlccf	-0.72	21.97	22.27	-0.16	84,598	22.53	21.75	21.97	25.80	16.82		11.75				1.87	
renewable-energy-world	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
screamingmedia	vlccf	-0.72%	$	open: 22.27	-0.16	3,617	$22.53	$21.75	$22.13	$25.80	$16.82		14.54	$546.17m	9.10%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	-0.72%	last trade: 21.97		change: -0.160								p/e ratio: 12.57					
smartmoney	vlccf	(-0.72%)	21.97	$22.27	-0.16	84,598	$22.53	$21.75	$22.13	$25.80	$16.82			540,500	9.04%	$0.50		
stocknod	vlccf	-0.7230%	21.97 usd	22.27	-0.1600	84,598	22.53	21.75	22.13	25.80	16.82	18,564,515						
stockpickr	vlccf	-0.72%	$21.97 -0.16 | -0.72%	22.27	-0.16	80.98k	22.53	21.75	22.13	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	-0.90%	21.93		-0.20													
streetinsider-com	vlccf	0.72%	21.97	$22.27	-0.16	80,981	$22.53	$21.75	$22.13	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.13	21.84	+0.30	134794	22.54	21.70										
thestree	vlccf	-0.72%	$21.97	22.27	-0.16	80981	22.53	21.75	22.13	-25.8	16.82	2.4425699e7		5.33213009e8				
tickerspy	vlccf	-0.72%	$21.97	22.27	-0.16	80,981	22.53	21.75	22.13	25.80	16.82		11.0	540.5m	9.04%	$0.50		
tmx-quotemedia	vlccf	-0.72%	21.970	22.270	-0.160	84,598	22.530	21.750	22.130	25.800	16.820	24,425,699	12.40	536,632,607	9.038	0.500 usd	1.78	
updown	vlccf	-0.72%	$21.97	$22.27	-$0.16	80,981	$22.53	$21.75	$22.13	$25.80	$16.82	24.42b	12.56	$541m			1.76	
wallstreetsurvivor	vlccf	-0.72%	21.97	22.27	-0.16	80,981	22.53	21.75		25.80	16.82		12.40	$541m	9.00%	1.70 -	2.02	
yahoo-finance	vlccf	0.72%	21.97	22.14	0.16	84,598	22.53	21.75	22.13	25.80	16.82		12.48	536.62m	9.20%	2.00	1.76	
ycharts-com	vlccf	-0.90%	21.93		-0.20					25.80	16.82		10.34	521.71m	9.38%		2.12	
zacks	vlccf	(-0.72%)	21.97		-0.16	vol.  83,098	22.53	21.75		25.80	16.82		11.83	540.55 m	9.04	2.00	1.87	
advfn	abat	5.21	1.01	0.95	0.05	1101972	1.03	0.95										
barchart	abat	+5.21%	1.01	0.95	+0.05	1,103,298	1.03	0.95	0.96	4.35	0.79		1.96	$77.20 m			+0.61	
barrons	abat	5.21%	1.01	0.95	+0.05	1.102m	1.03	0.95				76.40 million		$83.53 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	5.208%	1.010	0.950	0.050	1,101,972	1.030	0.950		4.35	0.79	76.619mil	2.061	77.385mil			0.490	
boston-com	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
bostonmerchant	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
business-insider	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
chron	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
cio-com	abat	+5.21%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220	1.772	77m				
cnn-money	abat	+6.25%today&rsquo;s change	1.02data as of 3:59pm et	0.95	+0.06	1,101,179	1.03	0.95	0.96				1.8	$78.2m				
easystockalterts	abat	5.26%	1.01	0.95	+0.05	1101972	1.03	0.95	0.96	4.35	0.79		1.77				0.57	
eresearch-fidelity-com	abat	5.21%	1.0100	0.9500	0.0500	1,101,972	1.0300	0.9500	0.9600	4.3500	0.7900	76,619,000	1.57	$73.55m				
finance-abc7-com	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
financial-content	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	5.2%	$1.01	0.95	0.05	1,101,972	1.03	0.95	0.96	4.35	0.79	77 mil	1.7	77 mil	0.0	0.00	0.61	
finviz	abat	5.21%	1.01			1,101,972			0.96	-76.78%	27.85%	76.62m	1.60	73.56m			0.60	
fool	abat	+5.21%	$1.01	$0.95	0.05	1,101,972	$1.03	$0.95	$0.96	$4.35	$0.79		1.80	$77.39m				
foxbusiness	abat		$1.01		+0.05	1,101,972			$0.96									
google-finance	abat	(5.21%)	1.01	0.95	+0.05	1.10m	1.03	0.95		4.35	0.79	76.62m	1.68	77.39m			0.60	
howthemarketworks	abat	5.208%	1.01	0.95	0.05	1,101,972	1.03	0.95	0.96									
hpcwire	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
insidestocks	abat	+5.21%	1.01	0.95	+0.05	1101972	1.03	0.95										
investopedia	abat	+5.21 %	$1.01	0.95	+0.05				0.96									
investorguide	abat	+5.21%	1.01	0.97	+0.05		1.03	0.95		4.35	1.33		1.68	77.2m			0.572	
marketintellisearch	abat	5.21 %	$1.01	$0.97	0.05	1098.50k	$1.03	$0.95	$0.96			76.62m	1.60	0.07b	0.0 %		0.60	
marketwatch	abat	+5.21%	$1.01	open: 0.95	+0.05	1.10m	$1.03	$0.95	$0.96	$4.35	$0.79		1.82	$83.53m			0.55	
minyanville	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
msn-money	abat	+5.21%	1.01	0.95	+0.05	1.1 mil	1.03	0.95	0.96	4.35	0.79	76.62 mil	1.77	76.62 mil			0.60	
nasdaq-com	abat	5.21%	$ 1.01	$ 0.95	0.05	1,101,972	$ 1.03	$ 0.95	$ 0.96	$ 4.35	$ 0.79	76,619,000	1.66	$ 77,385,190			$ 0.61	
optimum	abat	+5.21%	1.01 ( 4:00 pm edt)	0.95	+0.05	1,101,972	1.03	0.95	0.96	4.35	0.79	76.62m	1.8	77.4m			0.57	
paidcontent	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
pc-quote	abat	5.21%	1.01	0.95	0.05	1,101,972	1.03	0.95	0.96	4.35	0.79	72,825,941	1.68421	73,554,000				
personal-wealth-biz	abat	+5.21%	1.01	0.97		1,101,972	1.03	0.95	0.96	4.35	1.33		1.68			0.00	0.572	
predictwallstreet	abat	+5.21%	1.01		+0.05	1,101,972												
raymond-james	abat	5.21	1.01	0.95	0.05	1,101,972	1.03	0.95	1.01	4.35	0.79		1.49				0.68	
renewable-energy-world	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
screamingmedia	abat	+5.21%	$	open: 0.95	+0.05	1.10m	$1.03	$0.95	$0.96	$4.35	$0.79		1.82	$83.53m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+5.21%	last trade: 1.01		change: 0.050								p/e ratio: 1.68					
smartmoney	abat	(5.21%)	1.01	$0.95	0.05	1,101,972	$1.03	$0.95	$0.96	$4.35	$0.79			73,600	0.00%	$0.00		
stocknod	abat	+5.208%	1.010 usd	0.9500	+0.0500	1,101,972	1.030	0.9500	0.9600	4.350	0.7900	76,619,220						
stockpickr	abat	5.21%	$1.01 0.05 | 5.21%	0.95	0.05	1.10m	1.03	0.95	0.96	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	5.21%	1.01		+0.05													
streetinsider-com	abat	5.21%	1.01	$0.95	+0.05	1,101,972	$1.03	$0.95	$0.96	$4.35	$0.79		1.77				$0.57	
thecramerreport	abat		0.96	0.99	-0.04	1474759	1.00	0.94										
thestree	abat	5.21%	$1.01	0.95	0.05	1101972	1.03	0.95	0.96	-4.35	0.79	7.661922e7		7.661922e7				
tickerspy	abat	5.21%	$1.01	0.95	+0.05	1,101,972	1.03	0.95	0.96	4.35	0.79		1.7	73.3m	0.00%	$0.00		
tmx-quotemedia	abat	5.21%	1.010	0.950	0.050	1,101,972	1.030	0.950	0.960	4.350	0.790	76,619,220	1.70	77,385,412			0.57	
updown	abat	5.21%	$1.01	$0.95	$0.05	1,101,972	$1.03	$0.95	$0.96	$4.35	$0.79	76.61b	1.52	$74m				
wallstreetsurvivor	abat	5.21%	1.01	0.95	0.05	1,101,972	1.03	0.95		4.35	0.79		1.70	$74m			0.48	
yahoo-finance	abat	5.21%	1.01	0.97	0.05	1,101,972	1.03	0.95	0.96	4.35	0.79		1.77	77.19m			0.57	
ycharts-com	abat	+5.21%	1.01		+0.05					4.35	0.79		1.77	77.20m	0.00%		0.57	
zacks	abat	(5.21%)	1.01		0.05	vol.  1,101,972	1.03	0.95		4.35	0.79		1.88	73.55 m	0.00	0.00	.51	
advfn	ipcc	0.80	55.68	55.72	0.44	46603	56.285	55.32										
barchart	ipcc	+0.80%	55.68	55.72	+0.44	50,831	56.28	55.32	55.24	64.19	44.48		9.89	$690.99 m	1.3%	$0.72	+6.73	
barrons	ipcc	0.80%	55.68	55.72	+0.44	46,603	56.285	55.32				13.17 million		$695.64 million	1.29%	$0.18		
bloomberg	ipcc	0.797%	55.680	55.720	0.440	46,603	56.285	55.320		64.60	45.01	12.400mil	9.786	690.458mil	1.149	0.180 regular cash	5.690	
boston-com	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
bostonmerchant	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
business-insider	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
chron	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
cio-com	ipcc	+0.80%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475	8.298	690m	1.3	0.72		
cnn-money	ipcc	+0.80%	55.68	55.72	+0.44	46,603	56.29	55.32	55.24				8.3	$690.4m	1.29%			
easystockalterts	ipcc	0.79%	55.68	55.72	+0.44	46603	56.29	55.32	55.24	64.42	45.01		8.30				6.71	
eresearch-fidelity-com	ipcc	0.80%	55.6800	55.7200	0.4400	46,603	56.2850	55.3200	55.2400	64.6000	45.0100	12,400,000	8.21	$684.98m	1.30%	$0.180000		
finance-abc7-com	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
financial-content	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	0.8%	$55.68	55.72	0.44	46,603	56.28	55.32	55.24	64.60	45.01	12 mil	8.3	690 mil	1.3	0.72	6.73	
finviz	ipcc	0.80%	55.68			46,603			55.24	-13.25%	25.19%	12.40m	8.22	684.98m		0.72	6.72	
fool	ipcc	+0.80%	$55.68	$55.72	0.44	44,494	$56.28	$55.32	$55.24	$64.60	$45.01		8.30	$690.46m	1.20%	0.72		
foxbusiness	ipcc		$55.68		+0.44	47,303			$55.24									
google-finance	ipcc	(0.80%)	55.68	55.72	+0.44	46,603.00	56.28	55.32		64.60	45.01	12.40m	8.28	690.46m	1.29	0.18	6.72	
howthemarketworks	ipcc	0.797%	55.68	55.72	0.44	44,494	56.285	55.32	55.24									
hpcwire	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
insidestocks	ipcc	+0.80%	55.68	55.72	+0.44	46603	56.28	55.32					price earnings ratio: 9.94					
investopedia	ipcc	+0.80 %	$55.68	55.72	+0.44				55.24									
investorguide	ipcc	+0.80%	55.68	55.59	+0.44		56.285	55.32		64.60	45.01		8.22	690.4m			6.718	
marketintellisearch	ipcc	0.8 %	$55.68	$55.59	0.44	43.90k	$56.28	$55.32	$55.24			12.40m	8.22	0.68b	1.3 %		6.72	
marketwatch	ipcc	+0.80%	$55.68	open: 55.72	+0.44	2,509	$56.29	$55.32	$55.24	$64.60	$45.01		8.13	$695.64m	1.29%	0.18	6.85	
minyanville	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
msn-money	ipcc	+0.80%	55.68	55.72	+0.44	46,603	56.29	55.32	55.24	64.60	45.01	12.40 mil	8.35	686.61 mil	1.30%	0.72	6.72	
nasdaq-com	ipcc	0.8%	$ 55.68	$ 55.72	0.44	46,603	$ 56.285	$ 55.32	$ 55.24	$ 64.60	$ 45.01	12,400,000	8.27	$ 690,432,000	1.3 %	$0.720000	$ 6.73	
optimum	ipcc	+0.80%	55.68 ( 4:30 pm edt)	55.72	+0.44	46,603	56.28	55.32	55.24	64.42	45.01	12.40m	8.3	690.5m	1.29	0.72	6.71	
paidcontent	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
pc-quote	ipcc	0.80%	55.68	55.72	0.44	46,603	56.285	55.32	55.24	64.60	45.01	12,302,011	8.28186	684,976,000		0.18		
personal-wealth-biz	ipcc	+0.80%	55.68	55.59		47,303	56.285	55.32	55.24	64.60	45.01		8.22		1.16	0.64	6.718	
predictwallstreet	ipcc	+0.80%	55.68		+0.44	46,603												
raymond-james	ipcc	0.80	55.68	55.72	0.44	46,603	56.29	55.32	55.68	64.60	45.01		8.06				6.91	
renewable-energy-world	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
screamingmedia	ipcc	+0.80%	$	open: 55.72	+0.44	2,509	$56.29	$55.32	$55.24	$64.60	$45.01		8.13	$695.64m	1.29%	0.18	6.85	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+0.80%	last trade: 55.68		change: 0.440								p/e ratio: 8.22					
smartmoney	ipcc	(0.80%)	55.68	$55.72	0.44	46,603	$56.28	$55.32	$55.24	$64.60	$45.01			685,000	1.30%	$0.18		
stocknod	ipcc	+0.7965%	55.68 usd	55.72	+0.4400	46,603	56.28	55.32	55.24	64.60	45.01	12,400,475						
stockpickr	ipcc	0.80%	$55.68 0.44 | 0.80%	55.72	0.44	46.60k	56.28	55.32	55.24	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	0.53%	55.53		+0.29													
streetinsider-com	ipcc	0.80%	55.68	$55.72	+0.44	46,603	$56.29	$55.32	$55.24	$64.42	$45.01		8.30				$6.71	
thecramerreport	ipcc		55.24	55.21	-0.13	21370	55.69	54.62										
thestree	ipcc	0.8%	$55.68	55.72	0.44	46603	56.28	55.32	55.24	-64.6	45.01	1.2400475e7		6.86614301e8				
tickerspy	ipcc	0.80%	$55.68	55.72	+0.44	44,194	56.28	55.32	55.24	64.60	45.01		8.3	685.0m	1.30%	$0.18		
tmx-quotemedia	ipcc	0.80%	55.680	55.720	0.440	47,303	56.285	55.320	55.240	64.600	45.010	12,400,475	8.20	690,458,448	1.303	0.180 usd	6.71	
updown	ipcc	0.80%	$55.68	$55.72	$0.44	44,094	$56.29	$55.32	$55.24	$64.60	$45.01	12.40b	8.01	$685m				
wallstreetsurvivor	ipcc	0.80%	55.68	55.72	0.44	44,494	56.29	55.32		64.60	45.01		8.20	$685m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	0.80%	55.68	55.59	0.44	46,603	56.29	55.32	55.24	64.60	45.01		8.29	690.43m	1.30%	0.72	6.72	
ycharts-com	ipcc	+0.52%	55.53		+0.29					64.60	45.01		8.33	689.13m	1.29%		6.67	
zacks	ipcc	(0.80%)	55.68		0.44	vol.  46,603	56.29	55.32		64.60	45.01		9.86	684.98 m	1.30	0.72	5.6	
advfn	anv	5.07	39.2	37.91	1.89	948351	40.3	37.91										
barchart	anv	+5.07%	39.20	37.91	+1.89	848,307	40.30	37.91	37.31	43.49	15.51		103.86	$3.49 b			+0.36	
barrons	anv	5.07%	39.20	37.91	+1.89	948,351	40.30	37.91				84.09 million		$3.40 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	5.066%	39.200	37.910	1.890	948,351	40.300	37.910		43.49	15.51	88.941mil	108.889	3,486.474mil			0.360	
boston-com	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
bostonmerchant	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
business-insider	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
chron	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
cio-com	anv	+5.07%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938	105.95	3b				
cnn-money	anv	+5.07%	39.20	37.91	+1.89	948,351	40.30	37.91	37.31				105.9	$3.5b				
easystockalterts	anv	4.99%	39.20	37.91	+1.89	948351	40.30	37.91	37.31	43.49	15.51		105.95				0.37	
eresearch-fidelity-com	anv	5.07%	39.2000	37.9100	1.8900	948,351	40.3000	37.9100	37.3100	43.4900	15.5100	88,941,000	103.64	$3.32b				
finance-abc7-com	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
financial-content	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
finapps-forbes-com	anv	5.1%	$39.20	37.91	1.89	948,351	40.30	37.91	37.31	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	5.07%	39.20			948,351			37.31	-9.86%	152.74%	88.94m	105.95	3.49b			0.37	
fool	anv	+5.07%	$39.20	$37.91	1.89	948,351	$40.30	$37.91	$37.31	$43.49	$15.51		103.00	$3.50b				
foxbusiness	anv		$39.20		+1.89	948,351			$37.31									
google-finance	anv	(5.07%)	39.20	37.91	+1.89	948,351.00	40.30	37.91		43.49	15.51	89.22m	106.56	3.50b			0.37	
howthemarketworks	anv	5.066%	39.2	37.91	1.89	948,351	40.3	37.91	37.31									
hpcwire	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
insidestocks	anv	+5.07%	39.20	37.91	+1.89	846057	40.30	37.91										
investopedia	anv	+5.07 %	$39.20	37.91	+1.89				37.31									
investorguide	anv	+5.07%	39.20	37.91	+1.89		40.30	37.91		43.49	15.51		105.99	3.497b			0.352	
marketintellisearch	anv	5.07 %	$39.20	$37.91	1.89	941.60k	$40.30	$37.91	$37.31			88.94m	100.84	3.32b	0.0 %		0.37	
marketwatch	anv	+5.07%	$39.45	open: 37.91	+1.89	2,050	$40.30	$37.91	$37.31	$43.49	$15.51		116.08	$3.40b			0.34	
minyanville	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
msn-money	anv	+5.07%	39.20	37.91	+1.89	948,351	40.30	37.91	37.31	43.49	15.51	88.94 mil	108.89	3.33 bil			0.37	
nasdaq-com	anv	5.07%	$ 39.20		1.89	948,351	$ 40.30	$ 37.91	$ 37.31	$ 43.49	$ 15.51	89,216,000	108.89	$ 3,497,267,200			$ 0.36	
optimum	anv	+5.07%	39.20 ( 4:15 pm edt)	37.91	+1.89	948,351	40.30	37.91	37.31	43.49	15.51	89.22m	105.9	3.5b			0.37	
paidcontent	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
pc-quote	anv	5.07%	39.2	37.91	1.89	948,351	40.3	37.91	37.31	43.49	15.51	84,914,515	103.63889	3,328,649,000				
personal-wealth-biz	anv	+5.07%	39.20	37.91		948,351	40.30	37.91	37.31	43.49	15.51		105.99			0.00	0.352	
predictwallstreet	anv	+5.07%	39.20		+1.89	948,351												
raymond-james	anv	5.07	39.20	37.91	1.89	948,351	40.30	37.91	39.20	43.49	15.51		108.89				0.36	
renewable-energy-world	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
screamingmedia	anv	+5.07%	$	open: 37.91	+1.89	2,050	$40.30	$37.91	$37.31	$43.49	$15.51		116.08	$3.40b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	+5.07%	last trade: 39.20		change: 1.890								p/e ratio: 105.99					
smartmoney	anv	(5.07%)	39.20	$37.91	1.89	948,351	$40.30	$37.91	$37.31	$43.49	$15.51			3,328,600	0.00%	$0.00		
stocknod	anv	+5.066%	39.20 usd	37.91	+1.890	948,351	40.30	37.91	37.31	43.49	15.51	89,215,938						
stockpickr	anv	5.07%	$39.20 1.89 | 5.07%	38.16	1.89	948.35k	40.30	37.91	37.31	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	4.85%	39.12		+1.81													
streetinsider-com	anv	5.07%	39.20	$37.91	+1.89	948,351	$40.30	$37.91	$37.31	$43.49	$15.51		105.95				$0.37	
thecramerreport	anv		37.31	37.09	-0.08	839152	38.09	36.75										
thestree	anv	5.07%	$39.2	38.16	1.89	948351	40.3	37.91	37.31	-43.49	15.51	8.9215938e7		3.335783922e9				
tickerspy	anv	5.07%	$39.20	37.91	+1.89	948,351	40.30	37.91	37.31	43.49	15.51		103.6	3.3b	0.00%	$0.00		
tmx-quotemedia	anv	5.07%	39.200	37.910	1.890	948,351	40.300	37.910	37.310	43.490	15.510	88,940,656	100.80	3,486,473,715				
updown	anv	5.07%	$39.20	$37.91	$1.89	946,301	$40.30	$37.91	$37.31	$43.49	$15.51	89.21b	105.40	$3.32b				
wallstreetsurvivor	anv	5.07%	39.20	37.91	1.89	948,351	40.30	37.91		43.49	17.13		100.80	$3b			0.41	
yahoo-finance	anv	5.07%	39.20	37.91	1.89	948,351	40.30	37.91	37.31	43.49	15.51		111.36	3.50b			0.35	
ycharts-com	anv	+4.85%	39.12		+1.81					43.49	15.51		108.67	3.48b	0.00%		0.36	
zacks	anv	(5.07%)	39.20		1.89	vol.  948,351	40.30	37.91		43.49	15.51		103.64	3.33 b	0.00	0.00	.36	
advfn	bj	-0.02	50.35	50.37	-0.01	2124209	50.45	50.35										
barchart	bj	-0.02%	50.35	50.37	-0.01	2,124,209	50.45	50.35	50.36	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.02%	50.35	50.37	-0.01	2.124m	50.45	50.35				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	-0.020%	50.350	50.370	-0.010	2,124,209	50.450	50.350		52.46	40.31	54.677mil	15.883	2,753.001mil			3.170	
boston-com	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
bostonmerchant	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
business-insider	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
chron	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
cio-com	bj	-0.02%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275	20.55	3b				
cnn-money	bj	-0.02%	50.35	50.37	-0.01	2,123,684	50.45	50.35	50.36				20.6	$2.8b				
easystockalterts	bj	-0.02%	50.35	50.37	-0.01	2123684	50.45	50.35	50.36	52.46	40.31		20.55				2.45	
eresearch-fidelity-com	bj	-0.02%	50.3500	50.3700	-0.0100	2,124,209	50.4500	50.3500	50.3600	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
financial-content	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
finapps-forbes-com	bj	-0.0%	$50.35	50.37	-0.01	2,124,209	50.45	50.35	50.36	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	-0.02%	50.35			2,123,684			50.36	-4.02%	24.91%	54.68m	20.64	2.75b			2.44	
fool	bj	-0.02%	$50.35	$50.37	-0.01	2,123,186	$50.45	$50.35	$50.36	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.35		-0.01	2,124,209			$50.36									
google-finance	bj	(-0.02%)	50.35	50.37	-0.01	2.12m	50.45	50.35		52.46	40.31	54.68m	20.62	2.75b			2.44	
howthemarketworks	bj	-0.02%	50.35	50.37	-0.01	2,123,684	50.45	50.35	50.36									
hpcwire	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
insidestocks	bj	-0.02%	50.35	50.37	-0.01	2123684	50.45	50.35					price earnings ratio: 18.86					
investopedia	bj	-0.02 %	$50.35	50.37	-0.01				50.36									
investorguide	bj	-0.02%	50.35	50.37	-0.01		50.45	50.35		52.46	36.77		26.48	2.753b			1.902	
marketintellisearch	bj	-0.02 %	$50.35	$50.37	-0.01	2053.50k	$50.45	$50.35	$50.36			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	-0.02%	$50.35	open: 50.37	-0.01	498	$50.45	$50.35	$50.36	$52.46	$40.31		20.94	$2.77b			2.40	
minyanville	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
msn-money	bj	-0.02%	50.35	50.37	-0.01	2.12 mil	50.45	50.35	50.36	52.46	40.31	54.68 mil	20.64	2.75 bil			1.91	
nasdaq-com	bj	0.02%	$ 50.35		0.01	2,123,584	$ 50.45	$ 50.35	$ 50.36	$ 52.46	$ 40.31	54,677,000	26.36	$ 2,752,986,950			$ 1.91	
optimum	bj	-0.02%	50.35 ( 4:01 pm edt)	50.37	-0.01	2,123,384	50.45	50.35	50.36	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
pc-quote	bj	-0.02%	50.35	50.37	-0.01	2,124,209	50.45	50.35	50.36	52.46	40.31	54,946,912	20.63934	2,766,577,000				
personal-wealth-biz	bj	-0.02%	50.35	50.37	-0.01	2,124,209	50.45	50.35	50.36	52.46	36.77		26.48			0.00	1.902	
predictwallstreet	bj	-0.02%	50.35		-0.01	2,124,209												
raymond-james	bj	-0.02	50.35	50.37	-0.01	2,124,209	50.45	50.35	50.35	52.46	40.31		20.30				2.48	
renewable-energy-world	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
screamingmedia	bj	-0.02%	$	open: 50.37	-0.01	498	$50.45	$50.35	$50.36	$52.46	$40.31		20.94	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	-0.02%	last trade: 50.35		change: -0.010								p/e ratio: 26.48					
smartmoney	bj	(-0.02%)	50.35	$50.37	-0.01	2,124,209	$50.45	$50.35	$50.36	$52.46	$40.31			2,753,500	0.00%	$0.00		
stocknod	bj	-0.0199%	50.35 usd	50.37	-0.0100	2,124,209	50.45	50.35	50.36	52.46	9.200	54,677,275						
stockpickr	bj	-0.02%	$50.35 -0.01 | -0.02%	50.37	-0.01	2.12m	50.45	50.35	50.36	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	0.00%	50.36		0.00													
streetinsider-com	bj	0.02%	50.35	$50.37	-0.01	2,123,684	$50.45	$50.35	$50.36	$52.46	$40.31		20.55				$2.45	
thecramerreport	bj		50.36	50.37	+0.01	2118715	50.44	50.35										
thestree	bj	-0.02%	$50.35	50.37	-0.01	2123684	50.45	50.35	50.36	-52.46	40.31	5.4677275e7		2.753000796e9				
tickerspy	bj	-0.02%	$50.35	50.37	-0.01	2,123,684	50.45	50.35	50.36	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	-0.02%	50.350	50.370	-0.010	2,124,209	50.450	50.350	50.360	52.460	40.310	54,677,275	26.40	2,753,000,796			1.91	
updown	bj	-0.02%	$50.35	$50.37	-$0.01	2,123,186	$50.45	$50.35	$50.36	$52.46	$40.31	54.67b	25.98	$2.75b				
wallstreetsurvivor	bj	-0.02%	50.35	50.37	-0.01	2,123,684	50.45	50.35										
yahoo-finance	bj	0.02%	50.35	50.37	0.01	2,124,209	50.45	50.35	50.36	52.46	40.31		26.47	2.75b			1.90	
ycharts-com	bj	-0.02%	50.35		-0.01					52.46	40.31		26.50	2.70b	0.00%		1.90	
zacks	bj	(-0.02%)	50.35		-0.01	vol.  2,124,209	50.45	50.35		52.46	40.31		18.79	2.77 b	0.00	0.00	2.68	
advfn	ipcm	0.91	49.84	49.49	0.45	64019	50.93	49.4										
barchart	ipcm	+0.91%	49.84	49.49	+0.45	64,189	50.93	49.40	49.39	52.25	22.66		31.11	$813.39 m			+1.58	
barrons	ipcm	0.91%	49.84	49.49	+0.45	64,019	50.93	49.40				16.60 million		$808.96 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	0.911%	49.840	49.490	0.450	64,019	50.930	49.400		52.25	22.66	16.369mil	31.544	815.812mil			1.580	
boston-com	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
business-insider	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
chron	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
cio-com	ipcm	+0.91%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624	31.54	816m				
cnn-money	ipcm	+0.85%today&rsquo;s change	49.81data as of 3:59pm et	49.49	+0.42	60,607	50.93	49.40	49.39				31.5	$815.3m				
easystockalterts	ipcm	0.91%	49.84	49.49	+0.45	64019	50.93	49.40	49.39	52.25	22.66		31.54				1.58	
eresearch-fidelity-com	ipcm	0.91%	49.8400	49.4900	0.4500	64,019	50.9300	49.4000	49.3900	52.2500	22.6600	16,369,000	31.26	$808.46m				
finance-abc7-com	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
financial-content	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	0.9%	$49.84	49.49	0.45	64,019	50.93	49.40	49.39	52.25	22.66	16 mil	31.5	816 mil	0.0	0.00	1.58	
finviz	ipcm	0.91%	49.84			64,019			49.39	-4.61%	119.95%	16.37m	31.26	808.51m			1.58	
fool	ipcm	+0.91%	$49.84	$49.49	0.45	64,019	$50.93	$49.40	$49.39	$52.25	$22.66		31.10	$815.81m				
foxbusiness	ipcm		$49.84		+0.45	66,824			$49.39									
google-finance	ipcm	(0.91%)	49.84	49.49	+0.45	64,019.00	50.93	49.40		52.25	22.66	16.37m	31.62	815.81m			1.58	
howthemarketworks	ipcm	0.911%	49.84	49.49	0.45	64,019	50.93	49.4	49.39									
hpcwire	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
insidestocks	ipcm	+0.91%	49.84	49.49	+0.45	66824	50.93	49.40					price earnings ratio: 31.54					
investopedia	ipcm	+0.91 %	$49.84	49.49	+0.45				49.39									
investorguide	ipcm	+0.91%	49.84	49.49	+0.45		50.93	49.40		52.25	21.17		31.44	815.8m			1.571	
marketintellisearch	ipcm	0.91 %	$49.84	$49.49	0.45	63.20k	$50.93	$49.40	$49.39			16.37m	31.26	0.81b	0.0 %		1.58	
marketwatch	ipcm	+0.91%	$49.84	open: 49.49	+0.45	3,105	$50.93	$49.40	$49.39	$52.25	$22.66		31.80	$808.96m			1.57	
minyanville	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
msn-money	ipcm	+0.91%	49.84	49.49	+0.45	64,019	50.93	49.40	49.39	52.25	22.66	16.37 mil	31.75	804.52 mil			1.58	
nasdaq-com	ipcm	0.91%	$ 49.84	$ 49.49	0.45	64,019	$ 50.93	$ 49.40	$ 49.39	$ 52.25	$ 22.66	16,369,000	31.54	$ 815,830,960			$ 1.58	
optimum	ipcm	+0.91%	49.84 ( 4:00 pm edt)	49.49	+0.45	64,019	50.93	49.40	49.39	52.25	22.66	16.37m	31.5	815.8m			1.58	
paidcontent	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
pc-quote	ipcm	0.91%	49.84	49.49	0.45	66,824	50.93	49.4	49.39	52.25	22.66	16,221,206	31.4586	808,465,000				
personal-wealth-biz	ipcm	+0.91%	49.84	49.49		66,824	50.93	49.40	49.39	52.25	21.17		31.44			0.00	1.571	
predictwallstreet	ipcm	+0.91%	49.84		+0.45	64,019												
raymond-james	ipcm	0.91	49.84	49.49	0.45	64,019	50.93	49.40	49.84	52.25	22.66		31.15				1.60	
renewable-energy-world	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
screamingmedia	ipcm	+0.91%	$	open: 49.49	+0.45	3,105	$50.93	$49.40	$49.39	$52.25	$22.66		31.80	$808.96m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+0.91%	last trade: 49.84		change: 0.450								p/e ratio: 31.44					
smartmoney	ipcm	(0.91%)	49.84	$49.49	0.45	64,019	$50.93	$49.40	$49.39	$52.25	$22.66			808,400	0.00%	$0.00		
stocknod	ipcm	+0.9111%	49.84 usd	49.49	+0.4500	64,019	50.93	49.40	49.39	52.25	22.66	16,368,624						
stockpickr	ipcm	0.91%	$49.84 0.45 | 0.91%	49.49	0.45	64.02k	50.93	49.40	49.39	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	0.81%	49.79		+0.40													
streetinsider-com	ipcm	0.91%	49.84	$49.49	+0.45	64,019	$50.93	$49.40	$49.39	$52.25	$22.66		31.54				$1.58	
thecramerreport	ipcm		49.39	48.78	+0.24	58376	49.98	48.78										
thestree	ipcm	0.91%	$49.84	49.49	0.45	64019	50.93	49.4	49.39	-52.25	22.66	1.6368624e7		8.0451787e8				
tickerspy	ipcm	0.91%	$49.84	49.49	+0.45	64,019	50.93	49.40	49.39	52.25	22.66		31.5	807.6m	0.00%	$0.00		
tmx-quotemedia	ipcm	0.91%	49.840	49.490	0.450	66,824	50.930	49.400	49.390	52.250	22.660	16,368,624	31.30	815,812,220			1.58	
updown	ipcm	0.91%	$49.84	$49.49	$0.45	64,019	$50.93	$49.40	$49.39	$52.25	$22.66	16.36b	30.64	$808m				
wallstreetsurvivor	ipcm	0.91%	49.84	49.49	0.45	64,019	50.93	49.40		52.25	22.66		31.30	$808m			1.46	
yahoo-finance	ipcm	0.91%	49.84	49.49	0.45	64,019	50.93	49.40	49.39	52.25	22.66		31.73	815.78m			1.57	
ycharts-com	ipcm	+0.81%	49.79		+0.40					52.25	22.66		31.71	812.57m	0.00%		1.57	
zacks	ipcm	(0.91%)	49.84		0.45	vol.  63,619	50.93	49.40		52.25	22.66		31.26	808.47 m	0.00	0.00	1.58	
advfn	bh	3.49	400.41	388.35	13.5	7525	404.73	388.35										
barchart	bh	+3.49%	400.41	388.35	+13.50	7,625	404.73	388.35	386.91	464.77	258.92		18.31	$572.59 m			+23.80	
barrons	bh	3.49%	400.41	388.35	+13.50	7,318	404.73	388.35				1.41 million		$563.86 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	3.489%	400.410	388.350	13.500	7,525	404.730	388.350		464.77	258.92	1.433mil	19.475	573.729mil		27.916 special cash	20.560	
boston-com	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
bostonmerchant	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
business-insider	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
chron	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
cio-com	bh	+3.49%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899	16.89	574m				
cnn-money	bh	+3.49%today&rsquo;s change	400.41data as of 4:00pm et	388.35	+13.50	7,318	404.73	388.35	386.91				16.9	$573.8m				
easystockalterts	bh	3.48%	400.41	388.35	+13.50	7525	404.73	388.35	386.91	464.77	258.92		16.89				23.71	
eresearch-fidelity-com	bh	3.49%	400.4100	388.3500	13.5000	7,525	404.7300	388.3500	386.9100	464.7700	258.9200	1,433,000	16.29	$554.44m				
finance-abc7-com	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
financial-content	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
finapps-forbes-com	bh	3.5%	$400.41	388.35	13.50	7,525	404.73	388.35	386.91	464.77	258.92	1 mil	16.9	574 mil	0.0	0.00	23.71	
finviz	bh	3.49%	400.41			7,525			386.91	-13.85%	54.65%	1.43m	15.65	553.28m			24.72	
fool	bh	+3.49%	$400.41	$388.35	13.50	7,525	$404.73	$388.35	$386.91	$464.77	$258.92		16.10	$573.73m				
foxbusiness	bh		$400.41		+13.50	7,525			$386.91									
google-finance	bh	(3.49%)	400.41	388.35	+13.50	7,525.00	404.73	388.35		464.77	258.92	1.43m	16.20	573.75m			24.72	
howthemarketworks	bh	3.489%	400.41	388.35	13.5	7,318	404.73	388.35	386.91									
hpcwire	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
insidestocks	bh	+3.49%	400.41	388.35	+13.50	7318	404.73	388.35										
investopedia	bh	+3.49 %	$400.41	388.35	+13.50				386.91									
marketintellisearch	bh	3.49 %	$400.41	$388.35	13.50	71.50k	$404.73	$388.35	$386.91			1.43m	15.65	0.55b	0.0 %		24.72	
marketwatch	bh	+3.49%	$400.41	open: 388.35	+13.50	207	$404.73	$388.35	$386.91	$464.77	$258.92		16.60	$563.86m			24.13	
minyanville	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
msn-money	bh	+3.49%	400.41	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1.43 mil	16.94	547.41 mil			23.75	
nasdaq-com	bh	3.49%	$ 400.41		13.50	7,525	$ 404.73	$ 388.35	$ 386.91	$ 464.77	$ 258.92	1,433,000	16.82	$ 573,787,530			$ 23.80	
optimum	bh	+3.49%	400.41 ( 4:15 pm edt)	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1.43m	16.9	573.7m			23.71	
paidcontent	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
pc-quote	bh	3.49%	400.41	388.35	13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,384,686	16.36675	554,442,000				
personal-wealth-biz	bh	+3.49%	400.41	388.35		7,525	404.73	388.35	386.91	464.77	258.92		16.28			0.00	23.762	
predictwallstreet	bh	+3.49%	400.41		+13.50	7,525												
raymond-james	bh	3.49	400.41	388.35	13.50	7,525	404.73	388.35	400.41	464.77	258.92		16.75				23.90	
renewable-energy-world	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
screamingmedia	bh	+3.49%	$	open: 388.35	+13.50	207	$404.73	$388.35	$386.91	$464.77	$258.92		16.60	$563.86m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	+3.49%	last trade: 400.41		change: 13.500								p/e ratio: 16.28					
smartmoney	bh	(3.49%)	400.41	$388.35	13.50	7,525	$404.73	$388.35	$386.91	$464.77	$258.92			554,400	0.00%	$0.00		
stocknod	bh	+3.489%	400.41 usd	388.35	+13.50	7,525	404.73	388.35	386.91	464.77	258.92	1,432,899						
stockpickr	bh	3.49%	$400.41 13.50 | 3.49%	388.35	13.50	7.53k	404.73	388.35	386.91	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	3.71%	401.28		+14.37													
streetinsider-com	bh	3.49%	400.41	$388.35	+13.50	7,525	$404.73	$388.35	$386.91	$464.77	$258.92		16.89				$23.71	
thecramerreport	bh		386.91	380.92	+4.88	7842	395.01	380.92										
thestree	bh	3.49%	$400.41	388.35	13.5	7525	404.73	388.35	386.91	-464.77	258.92	1432854.0		5.47410405e8				
tickerspy	bh	3.49%	$400.41	388.35	+13.50	7,318	404.73	388.35	386.91	464.77	258.92		16.4	474.7m	0.00%	$0.00		
tmx-quotemedia	bh	3.49%	400.410	388.350	13.500	7,525	404.730	388.350	386.910	464.770	258.920	1,432,854	16.30	573,729,070			23.71	
updown	bh	3.49%	$400.41	$388.35	$13.50	7,318	$404.73	$388.35	$386.91	$464.77	$258.92	1.43b	16.18	$554m				
wallstreetsurvivor	bh	3.49%	400.41	388.35	13.50	7,318	404.73	388.35		464.77	258.92		16.30	$554m			19.99	
yahoo-finance	bh	3.49%	400.41	388.35	13.50	7,525	404.73	388.35	386.91	464.77	258.92		16.85	491.30m			23.76	
ycharts-com	bh	+3.71%	401.28		+14.37					464.77	258.92		16.97	573.83m	0.00%		23.64	
zacks	bh	(3.49%)	400.41		13.50	vol.  7,525	404.73	388.35		464.77	258.92		18.55	554.44 m	0.00	0.00	20.86	
advfn	bc	0.41	19.48	19.6	0.08	1196058	20.0	19.25										
barchart	bc	+0.41%	19.48	19.60	+0.08	1,196,058	20.00	19.25	19.40	27.70	11.99		0.00	$1.73 b	0.26%	$0.05	-0.80	
barrons	bc	0.41%	19.48	19.60	+0.08	1.181m	20.00	19.25				88.70 million		$1.84 billion	0.26%	$0.05		
bloomberg	bc	0.412%	19.480	19.600	0.080	1,196,058	20.000	19.250		27.70	12.02	89.040mil		1,734.491mil	0.257	0.050 regular cash	-0.130	
boston-com	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
bostonmerchant	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
business-insider	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
chron	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
cio-com	bc	+0.41%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	+0.41%	19.48	19.60	+0.08	1,196,058	20.00	19.25	19.40				nm	$1.7b	0.26%			
easystockalterts	bc	0.41%	19.48	19.60	+0.08	1196058	20.00	19.25	19.40	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	0.41%	19.4800	19.6000	0.0800	1,196,058	20.0000	19.2500	19.4000	27.7000	12.0200	89,040,000	nm	$1.73b	0.26%	$0.050000		
finance-abc7-com	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
financial-content	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
finapps-forbes-com	bc	0.4%	$19.48	19.60	0.08	1,196,058	20.00	19.25	19.40	27.70	12.02	89 mil		2 bil	0.3	0.05	-0.80	
finviz	bc	0.41%	19.48			1,196,058			19.40	-29.68%	62.55%	89.04m		1.73b		0.05	-0.81	
fool	bc	+0.41%	$19.48	$19.60	0.08	1,196,058	$20.00	$19.25	$19.40	$27.70	$12.02		0.00	$1.73b	0.40%	0.05		
foxbusiness	bc		$19.48		+0.08	1,196,058			$19.40									
google-finance	bc	(0.41%)	19.48	19.60	+0.08	1.20m	20.00	19.25		27.70	12.02	89.04m		1.73b	0.26	0.05	-0.81	
howthemarketworks	bc	0.412%	19.48	19.6	0.08	1,180,797	20	19.25	19.4									
hpcwire	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
insidestocks	bc	+0.41%	19.48	19.60	+0.08	1196000	20.00	19.25										
investopedia	bc	+0.41 %	$19.48	19.60	+0.08				19.40									
investorguide	bc	+0.41%	19.48	19.60	+0.08		20.00	19.25		27.70	11.72			1.734b			-0.786	
marketintellisearch	bc	0.41 %	$19.48	$19.60	0.08	1150.80k	$20.00	$19.25	$19.40			89.04m	0.00	1.73b	0.26 %		-0.81	
marketwatch	bc	+0.41%	$19.48	open: 19.60	+0.08	15,261	$20.00	$19.25	$19.40	$27.70	$12.02			$1.84b	0.26%	0.05		
minyanville	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
msn-money	bc	+0.41%	19.48	19.60	+0.08	1.2 mil	20.00	19.25	19.40	27.70	12.02	89.04 mil	-24.35	1.74 bil	0.26%	0.05	-0.81	
nasdaq-com	bc	0.41%	$ 19.48		0.08	1,195,658	$ 20	$ 19.25	$ 19.40	$ 66.94	$ 12.02	89,040,000		$ 1,734,499,200	0.26 %	$0.050000	$ -0.80	
optimum	bc	+0.41%	19.48 ( 4:15 pm edt)	19.60	+0.08	1,196,058	20.00	19.25	19.40	66.94	12.02	89.04m		1.7b	0.26	0.05	-0.81	
paidcontent	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
pc-quote	bc	0.41%	19.48	19.6	0.08	1,196,058	20.0	19.25	19.4	27.70	12.02	88,674,333	-24.25	1,727,376,000		0.05		
personal-wealth-biz	bc	+0.41%	19.48	19.60		1,196,058	20.00	19.25	19.40	27.70	11.72				0.26	0.05	-0.786	
predictwallstreet	bc	+0.41%	19.48		+0.08	1,196,058												
raymond-james	bc	0.41	19.48	19.60	0.08	1,196,058	20.00	19.25	19.48	27.70	12.02						-0.79	
renewable-energy-world	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
screamingmedia	bc	+0.41%	$	open: 19.60	+0.08	15,261	$20.00	$19.25	$19.40	$27.70	$12.02			$1.84b	0.26%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	+0.41%	last trade: 19.48		change: 0.080													
smartmoney	bc	(0.41%)	19.48	$19.60	0.08	1,196,058	$20.00	$19.25	$19.40	$27.70	$12.02			1,727,400	0.26%	$0.05		
stocknod	bc	+0.4124%	19.48 usd	19.60	+0.0800	1,196,058	20.00	19.25	19.40	66.94	12.02	89,039,560						
stockpickr	bc	0.41%	$19.48 0.08 | 0.41%	19.57	0.08	1.20m	20.00	19.25	19.40	27.70	12.02							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	0.36%	19.47		+0.07													
streetinsider-com	bc	0.41%	19.48	$19.60	+0.08	1,196,058	$20.00	$19.25	$19.40	$66.94	$12.02						$-0.81	
thecramerreport	bc		19.40	19.47	-0.15	1581427	20.00	19.36										
thestree	bc	0.41%	$19.48	19.57	0.08	1196058	20.0	19.25	19.4	-27.7	12.02	8.903956e7		1.740723398e9				
tickerspy	bc	0.41%	$19.48	19.60	+0.08	1,196,058	20.00	19.25	19.40	27.70	12.02		-24.2	1.7b	0.26%	$0.05		
tmx-quotemedia	bc	0.41%	19.480	19.600	0.080	1,196,058	20.000	19.250	19.400	66.940	12.020	89,039,560		1,734,490,629	0.257	0.050 usd	-0.81	
updown	bc	0.41%	$19.48	$19.60	$0.08	1,180,797	$20.00	$19.25	$19.40	$66.94	$12.02	89.04b		$1.72b				
wallstreetsurvivor	bc	0.41%	19.48	19.60	0.08	1,180,797	20.00	19.25		27.70	12.54			$2b	0.30%	0.05 -	-1.25	
yahoo-finance	bc	0.41%	19.48	19.60	0.08	1,196,058	20.00	19.25	19.40	27.70	12.02			1.73b	0.30%	0.05	-0.79	
ycharts-com	bc	+0.36%	19.47		+0.07					66.94	12.02			1.73b	0.30%		-0.80	
zacks	bc	(0.41%)	19.48		0.08	vol.  1,196,058		19.25		27.70	12.02			1.73 b	0.26	0.05	-.11	
advfn	anr	3.76	45.0	43.79	1.63	4723907	45.33	43.73										
barchart	anr	+3.76%	45.00	43.79	+1.63	4,723,907	45.33	43.73	43.37	68.05	33.24		20.40	$5.42 b			+1.08	
barrons	anr	3.76%	45.00	43.79	+1.63	4.722m	45.33	43.73				121.76 million		$10.27 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	3.758%	45.000	43.790	1.630	4,723,907	45.330	43.730		68.05	33.24	226.853mil	36.000	10,208.370mil			1.250	
boston-com	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
bostonmerchant	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
business-insider	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
chron	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
cio-com	anr	+3.76%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341	41.28	5b				
cnn-money	anr	+3.76%	45.00	43.79	+1.63	4,618,712	45.33	43.73	43.37				41.3	$5.4b				
easystockalterts	anr	3.72%	45.00	43.79	+1.63	4723907	45.33	43.73	43.37	68.05	33.24		41.28				1.09	
eresearch-fidelity-com	anr	3.76%	45.0000	43.7900	1.6300	4,723,907	45.3300	43.7300	43.3700	68.0500	33.2400	226,547,000	39.79	$9.83b				
finance-abc7-com	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
financial-content	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
finapps-forbes-com	anr	3.8%	$45.00	43.79	1.63	4,723,907	45.33	43.73	43.37	68.05	33.24	227 mil	41.3	10 bil	0.0	0.00	1.09	
finviz	anr	3.76%	45.00			4,723,907			43.37	-33.87%	35.38%	120.40m	39.79	5.22b			1.09	
fool	anr	+3.76%	$45.00	$43.79	1.63	4,722,207	$45.33	$43.73	$43.37	$68.05	$33.24		39.70	$5.44b				
foxbusiness	anr		$45.00		+1.63	4,724,619			$43.37									
google-finance	anr	(3.76%)	45.00	43.79	+1.63	4.72m	45.33	43.73		68.05	33.24	400.00m	41.41	18.00b			1.09	
howthemarketworks	anr	3.758%	45	43.79	1.63	4,722,207	45.33	43.73	43.37									
hpcwire	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
insidestocks	anr	+3.76%	45.00	43.79	+1.63	4724219	45.33	43.73					price earnings ratio: 21.23					
investopedia	anr	+3.76 %	$45.00	43.79	+1.63				43.37									
investorguide	anr	+3.76%	45.00	43.79	+1.63		45.33	43.73		68.05	32.00		39.57	5.441b			1.096	
marketintellisearch	anr	3.76 %	$45.00	$43.79	1.63	4581.10k	$45.33	$43.73	$43.37			120.40m	39.79	5.22b	0.0 %		1.09	
marketwatch	anr	+3.76%	$44.99	open: 43.79	+1.63	105,107	$45.33	$43.73	$43.37	$71.19	$26.94		41.35	$10.27b			1.09	
minyanville	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
msn-money	anr	+3.76%	45.00	43.79	+1.63	4.72 mil	45.33	43.73	43.37	68.05	33.24	226.55 mil	41.28	9.8 bil			1.08	
nasdaq-com	anr	3.76%	$ 45		1.63	4,723,907	$ 45.33	$ 43.73	$ 43.37	$ 68.05	$ 33.24	120,867,000	41.67	$ 5,439,015,000			$ 1.08	
optimum	anr	+3.76%	45.00 ( 4:15 pm edt)	43.79	+1.63	4,723,907	45.33	43.73	43.37	68.05	33.24	120.87m	41.3	5.4b			1.09	
paidcontent	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
pc-quote	anr	3.76%	45.0	43.79	1.63	4,723,907	45.33	43.73	43.37	68.05	33.24	218,340,978	39.78899	9,825,344,000				
personal-wealth-biz	anr	+3.76%	45.00	43.79		4,724,619	45.33	43.73	43.37	68.05	32.00		39.57			0.00	1.096	
predictwallstreet	anr	+0.28%	43.37		+0.12	5,003,990												
raymond-james	anr	3.76	45.00	43.79	1.63	4,723,907	45.33	43.73	45.00	68.05	33.24		40.54				1.11	
renewable-energy-world	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
screamingmedia	anr	+3.76%	$	open: 43.79	+1.63	105,095	$45.33	$43.73	$43.37	$71.19	$26.94		41.35	$10.27b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	+3.76%	last trade: 45.00		change: 1.630								p/e ratio: 39.57					
smartmoney	anr	(3.76%)	45.00	$43.79	1.63	4,723,907	$45.33	$43.73	$43.37	$68.05	$33.24			5,242,000	0.00%	$0.00		
stocknod	anr	+3.758%	45.00 usd	43.79	+1.630	4,723,907	45.33	43.73	43.37	68.05	33.24	120,867,341						
stockpickr	anr	3.76%	$45.00 1.63 | 3.76%	43.79	1.63	4.72m	45.33	43.73	43.37	68.05	33.24							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	3.72%	44.98		+1.61													
streetinsider-com	anr	3.76%	45.00	$43.79	+1.63	4,723,907	$45.33	$43.73	$43.37	$68.05	$33.24		41.28				$1.09	
thecramerreport	anr		43.25		0.00	1100												
thestree	anr	3.76%	$45.0	43.79	1.63	4723907	45.33	43.73	43.37	-68.05	33.24	1.20867341e8		5.227512498e9				
tickerspy	anr	3.76%	$45.00	43.79	+1.63	4,723,907	45.33	43.73	43.37	68.05	33.24		39.8	5.2b	0.00%	$0.00		
tmx-quotemedia	anr	3.76%	45.000	43.790	1.630	4,724,619	45.330	43.730	43.370	68.050	33.240	120,867,341	39.80	5,439,030,345			1.09	
updown	anr	3.76%	$45.00	$43.79	$1.63	4,618,712	$45.33	$43.73	$43.37	$68.05	$33.24	120.86b	39.57	$5.24b				
wallstreetsurvivor	anr	3.76%	45.00	43.79	1.63	4,722,207	45.33	43.73		68.05	34.53		39.80	$5b			0.79	
yahoo-finance	anr	3.76%	45.00	43.79	1.63	4,723,907	45.33	43.73	43.37	68.05	33.24		41.06	5.44b			1.10	
ycharts-com	anr	+3.72%	44.98		+1.61					68.05	33.24							
zacks	anr	(3.76%)	45.00		1.63	vol.  4,723,907	45.33	43.73		68.05	33.24		20.46	5.24 b	0.00	0.00	2.12	
advfn	anf	2.06	73.17	72.31	1.48	2283177	74.46	72.14										
barchart	anf	+2.06%	73.17	72.31	+1.48	2,283,177	74.46	72.14	71.69	77.65	32.16		29.13	$6.42 b	0.98%	$0.70	+2.09	
barrons	anf	2.06%	73.17	72.31	+1.48	2.282m	74.46	72.14				89.85 million		$6.41 billion	0.96%	$0.18		
bloomberg	anf	2.064%	73.170	72.310	1.480	2,283,177	74.460	72.140		77.65	32.61	87.667mil	29.744	6,414.625mil	0.957	0.175 regular cash	2.460	
boston-com	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
bostonmerchant	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
business-insider	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
chron	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
cio-com	anf	+2.06%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424	35.18	6b	1	0.7		
cnn-money	anf	+2.06%today&rsquo;s change	73.17data as of 4:00pm et	72.31	+1.48	2,282,285	74.46	72.14	71.69				35.2	$6.4b	0.96%			
easystockalterts	anf	2.05%	73.17	72.31	+1.48	2282285	74.46	72.14	71.69	77.65	32.61		35.18				2.08	
eresearch-fidelity-com	anf	2.06%	73.1700	72.3100	1.4800	2,283,177	74.4600	72.1400	71.6900	77.6500	32.6100	87,667,000	34.47	$6.28b	0.98%	$0.175000		
finance-abc7-com	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
finance-abc7chicago-com	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
financial-content	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
finapps-forbes-com	anf	2.1%	$73.17	72.31	1.48	2,283,177	74.46	72.14	71.69	77.65	32.61	88 mil	35.0	6 bil	1.0	0.70	2.09	
finviz	anf	2.06%	73.17			2,276,206			71.69	-5.77%	127.55%	87.67m	34.63	6.29b		0.70	2.07	
fool	anf	+2.06%	$73.17	$72.31	1.48	2,282,285	$74.46	$72.14	$71.69	$77.65	$32.61		34.10	$6.41b	2.20%	0.70		
foxbusiness	anf		$73.17		+1.48	2,283,177			$71.69									
google-finance	anf	(2.06%)	73.17	72.31	+1.48	2.28m	74.46	72.14		77.65	32.61	87.67m	35.36	6.41b	0.96	0.17	2.07	
howthemarketworks	anf	2.064%	73.17	72.31	1.48	2,283,177	74.46	72.14	71.69									
hpcwire	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
insidestocks	anf	+2.06%	73.17	72.31	+1.48	2283177	74.46	72.14					price earnings ratio: 29.87					
investopedia	anf	+2.06 %	$73.17	72.31	+1.48				71.69									
investorguide	anf	+2.06%	73.17	72.31	+1.48		74.46	72.14		77.09	29.94		34.72	6.415b			2.065	
marketintellisearch	anf	2.06 %	$73.17	$72.31	1.48	2263.60k	$74.46	$72.14	$71.69			87.67m	34.63	6.29b	0.98 %		2.07	
marketwatch	anf	+2.06%	$73.53	open: 72.31	+1.48	1,589	$74.46	$72.14	$71.69	$77.65	$32.61		35.49	$6.41b	0.96%	0.18	2.06	
minyanville	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
msn-money	anf	+2.06%	73.17	72.31	+1.48	2.28 mil	74.46	72.14	71.69	77.65	32.61	87.67 mil	35.35	6.26 bil	0.98%	0.70	2.08	
nasdaq-com	anf	2.06%	$ 73.17		1.48	2,282,285	$ 74.46	$ 72.14	$ 71.69	$ 77.65	$ 32.61	87,798,000	35.01	$ 6,424,179,660	0.98 %	$0.700000	$ 2.09	
optimum	anf	+2.06%	73.17 ( 4:00 pm edt)	72.31	+1.48	2,282,285	74.46	72.14	71.69	77.65	32.61	87.67m	35.2	6.4b	0.96	0.70	2.08	
paidcontent	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
pc-quote	anf	2.06%	73.17	72.31	1.48	2,283,177	74.46	72.14	71.69	77.65	32.61	85,893,768	34.63285	6,284,847,000		0.175		
personal-wealth-biz	anf	+2.06%	73.17	72.31		2,283,177	74.46	72.14	71.69	77.09	29.94		34.72		0.98	0.70	2.065	
predictwallstreet	anf	+2.06%	73.17		+1.48	2,283,177												
raymond-james	anf	2.06	73.17	72.31	1.48	2,283,177	74.46	72.14	73.17	77.65	32.61		34.35				2.13	
renewable-energy-world	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
screamingmedia	anf	+2.06%	$	open: 72.31	+1.48	1,589	$74.46	$72.14	$71.69	$77.65	$32.61		35.49	$6.41b	0.96%	0.18	2.06	
scroli	anf	2.06%	anf 73.17	72.31	1.48	2,021,106	74.46	72.14	71.69	77.65	32.61		35.36				2.07	
simple-stock-quotes	anf	+2.06%	last trade: 73.17		change: 1.480								p/e ratio: 34.72					
smartmoney	anf	(2.06%)	73.17	$72.31	1.48	2,283,177	$74.46	$72.14	$71.69	$77.65	$32.61			6,284,900	0.98%	$0.18		
stocknod	anf	+2.064%	73.17 usd	72.31	+1.480	2,283,177	74.46	72.14	71.69	76.76	32.61	87,667,424						
stockpickr	anf	2.06%	$73.17 1.48 | 2.06%	72.41	1.48	2.28m	74.46	72.14	71.69	77.65	32.61							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	2.08%	73.18		+1.49													
streetinsider-com	anf	2.06%	73.17	$72.31	+1.48	2,282,285	$74.46	$72.14	$71.69	$77.65	$32.61		35.18				$2.08	
thecramerreport	anf		71.69	71.55	+0.32	1784706	72.79	71.11										
thestree	anf	2.06%	$73.17	72.41	1.48	2283177	74.46	72.14	71.69	-77.65	32.61	8.7667424e7		6.256824051e9				
tickerspy	anf	2.06%	$73.17	72.31	+1.48	2,282,285	74.46	72.14	71.69	77.65	32.61		34.6	6.2b	0.98%	$0.17		
tmx-quotemedia	anf	2.06%	73.170	72.310	1.480	2,283,177	74.460	72.140	71.690	77.650	32.610	87,667,424	34.30	6,414,625,414	0.976	0.175 usd	2.09	
updown	anf	2.06%	$73.17	$72.31	$1.48	2,281,288	$74.46	$72.14	$71.69	$77.65	$32.61	87.22b	33.64	$6.28b				
wallstreetsurvivor	anf	2.06%	73.17	72.31	1.48	2,283,177	74.46	72.14		77.65	33.97		34.30	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	2.06%	73.17	72.31	1.48	2,276,906	74.46	72.14	71.69	77.65	32.61		35.43	6.41b	1.00%	0.70	2.07	
ycharts-com	anf	+2.08%	73.18		+1.49					77.65	32.61		35.18	6.42b	0.98%		2.08	
zacks	anf	(2.06%)	73.17		1.48	vol.  2,283,177	74.46	72.14		77.65	32.61		29.26	6.28 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	1.61	+0.00	81000	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	2.23 %	$19.69	$19.55	0.43	18.20k	$20.00	$19.24	$19.26						%			
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	$1.61		81,000	$12.68	$12.68	$12.68	$13.12	$5.97						$0.00	
thecramerreport	sbp		0.00															
thestree	sbp	-0.08%	$12.68	12.76	-0.01	20878	12.88	12.68	12.69	-13.12	5.9	4.6639104e7		5.91383839e8				
tickerspy	sbp	0.00%	$12.68	12.76	0.00	21,778	12.88	12.68	12.68	13.12	5.73		9.5		0.00%	$0.10		
tmx-quotemedia	sbp	0.00%	12.680		0.00	0			12.680	12.980	12.650	46,639,104	9.50	591,383,839			1.34	
wallstreetsurvivor	sbp	-			-		- -											
ycharts-com	sbp																	
zacks	sbp																	
advfn	get	1.85	31.38	31.07	0.57	700814	31.91	31.0316										
barchart	get	+1.85%	31.38	31.07	+0.57	700,814	31.91	31.03	30.81	38.22	24.83		0.00	$1.51 b			-1.88	
barrons	get	1.85%	31.38	31.07	+0.57	694,937	31.91	31.032				47.26 million		$1.51 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	1.850%	31.380	31.070	0.570	700,814	31.910	31.032		38.22	24.83	48.360mil		1,517.543mil			-1.400	
boston-com	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
bostonmerchant	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
business-insider	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
chron	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
cio-com	get	+1.85%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210		2b				
cnn-money	get	+1.85%	31.38	31.07	+0.57	700,814	31.91	31.03	30.81				nm	$1.5b				
easystockalterts	get	1.83%	31.38	31.07	+0.57	700814	31.91	31.03	30.81	38.22	23.67						-1.94	
eresearch-fidelity-com	get	1.85%	31.3800	31.0700	0.5700	700,814	31.9100	31.0316	30.8100	38.2200	24.8300	48,360,000	nm	$1.49b				
finance-abc7-com	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
finance-abc7chicago-com	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
financial-content	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
finapps-forbes-com	get	1.9%	$31.38	31.07	0.57	700,814	31.91	31.03	30.81	38.22	24.83	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	1.85%	31.38			700,814			30.81	-17.90%	26.38%	48.36m		1.52b			-1.95	
fool	get	+1.85%	$31.38	$31.07	0.57	694,937	$31.91	$31.03	$30.81	$38.22	$24.83		0.00	$1.52b				
foxbusiness	get		$31.38		+0.57	700,814			$30.81									
google-finance	get	(1.85%)	31.38	31.07	+0.57	700,814.00	31.91	31.03		38.22	24.83	48.36m		1.52b			-1.95	
howthemarketworks	get	1.85%	31.38	31.07	0.57	694,937	31.91	31.0316	30.81									
hpcwire	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
insidestocks	get	+1.85%	31.38	31.07	+0.57	694937	31.91	31.03										
investopedia	get	+1.85 %	$31.38	31.07	+0.57				30.81									
investorguide	get	+1.85%	31.38	31.07	+0.57		31.91	31.0316		38.22	24.83			1.518b			-1.873	
marketintellisearch	get	1.85 %	$31.38	$31.07	0.57	666.50k	$31.91	$31.03	$30.81			48.36m	0.00	1.49b	0.0 %		-1.95	
marketwatch	get	+1.85%	$31.38	open: 31.07	+0.57	45,477	$31.91	$31.03	$30.81	$38.22	$24.83			$1.51b				
minyanville	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
msn-money	get	+1.85%	31.38	31.07	+0.57	700,814	31.91	31.03	30.81	38.22	24.83	48.36 mil	-16.09	1.49 bil			-1.88	
nasdaq-com	get	1.85%	$ 31.38		0.57	700,814	$ 31.91	$ 31.0316	$ 30.81	$ 38.22	$ 24.83	48,360,000		$ 1,517,536,800			$ -1.88	
optimum	get	+1.85%	31.38 ( 4:15 pm edt)	31.07	+0.57	700,814	31.91	31.03	30.81	38.22	23.67	48.36m		1.5b			-1.94	
paidcontent	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
pc-quote	get	1.85%	31.38	31.07	0.57	700,814	31.91	31.0316	30.81	38.22	24.83	47,481,568	-15.8	1,489,972,000				
personal-wealth-biz	get	+1.85%	31.38	31.07		700,814	31.91	31.0316	30.81	38.22	24.83					0.00	-1.873	
predictwallstreet	get	+1.85%	31.38		+0.57	700,814												
raymond-james	get	1.85	31.38	31.07	0.57	700,814	31.91	31.03	31.38	38.22	24.83						-1.94	
renewable-energy-world	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
screamingmedia	get	+1.85%	$	open: 31.07	+0.57	45,477	$31.91	$31.03	$30.81	$38.22	$24.83			$1.51b				
scroli	get	%	get			0												
simple-stock-quotes	get	+1.85%	last trade: 31.38		change: 0.570													
smartmoney	get	(1.85%)	31.38	$31.07	0.57	700,814	$31.91	$31.03	$30.81	$38.22	$24.83			1,490,000	0.00%	$0.20		
stocknod	get	+1.850%	31.38 usd	31.07	+0.5700	700,814	31.91	31.03	30.81	38.22	23.67	48,360,210						
stockpickr	get	1.85%	$31.38 0.57 | 1.85%	31.07	0.57	700.81k	31.91	31.03	30.81	38.22	24.83							
stocksmart	get	%	$31.26	36.08		39,662	31.97	31.11										
stocktwits	get	-1.49%	28.50		-0.43													
streetinsider-com	get	1.85%	31.38	$31.07	+0.57	700,814	$31.91	$31.03	$30.81	$38.22	$23.67						$-1.94	
thecramerreport	get		30.81	30.65	+0.05	594530	31.12	30.48										
thestree	get	1.85%	$31.38	31.07	0.57	700814	31.91	31.03	30.81	-38.22	24.83	4.836021e7		1.48756006e9				
tickerspy	get	1.85%	$31.38	31.07	+0.57	700,814	31.91	31.03	30.81	38.22	24.83		-15.8	1.4b	0.00%	$0.00		
tmx-quotemedia	get	1.85%	31.380	31.070	0.570	700,814	31.910	31.032	30.810	38.220	24.830	48,360,210		1,517,543,390			-1.88	
updown	get	1.85%	$31.38	$31.07	$0.57	655,337	$31.91	$31.03	$30.81	$38.22	$24.83	48.36b		$1.49b				
wallstreetsurvivor	get	1.85%	31.38	31.07	0.57	694,937	31.91	31.03		38.22	25.39			$1b			-1.89	
yahoo-finance	get	1.85%	31.38	31.07	0.57	700,814	31.91	31.03	30.81	38.22	24.83			1.52b			-1.87	
ycharts-com	get	+1.88%	31.39		+0.58					38.22	23.67			1.51b	0.00%		-1.89	
zacks	get	(1.85%)	31.38		0.57	vol.  700,814	31.91	31.03		38.22	23.67			1.49 b	0.00	0.00	-.59	
advfn	gild	0.14	41.61	41.73	0.06	4892142	42.16	41.5										
barchart	gild	+0.14%	41.61	41.69	+0.06	4,312,630	42.16	41.50	41.55	42.93	31.73		12.21	$33.00 b			+3.18	
barrons	gild	0.14%	41.61	41.73	+0.06	4.887m	42.16	41.50				873.40 million		$33.40 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	0.144%	41.610	41.730	0.060	4,892,142	42.160	41.500		42.93	31.73	787.054mil	12.609	32,749.330mil			3.300	
boston-com	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
bostonmerchant	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
business-insider	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
chron	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
cio-com	gild	+0.14%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365	13.04	33b				
cnn-money	gild	+0.14%	41.61	41.73	+0.06	4,887,342	42.16	41.50	41.55				13.0	$32.7b				
easystockalterts	gild	0.14%	41.61	41.73	+0.06	4889942	42.16	41.50	41.55	42.93	31.73		13.04				3.19	
eresearch-fidelity-com	gild	0.14%	41.6100	41.7300	0.0600	4,892,142	42.1600	41.5000	41.5500	42.9300	31.7300	787,054,000	13.07	$32.70b				
finance-abc7-com	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
financial-content	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
finapps-forbes-com	gild	0.1%	$41.61	41.73	0.06	4,892,142	42.16	41.50	41.55	42.93	31.73	787 mil	13.1	33 bil	0.0	0.00	3.18	
finviz	gild	0.14%	41.61			4,891,342			41.55	-3.07%	31.14%	787.05m	13.03	32.70b			3.19	
fool	gild	+0.14%	$41.61	$41.73	0.06	4,892,142	$42.16	$41.50	$41.55	$42.93	$31.73		12.90	$32.75b				
foxbusiness	gild		$41.61		+0.06	4,897,597			$41.55									
google-finance	gild	(0.14%)	41.61	41.73	+0.06	4.89m	42.16	41.50		42.93	31.73	787.05m	13.03	32.75b			3.19	
howthemarketworks	gild	0.144%	41.61	41.73	0.06	4,889,942	42.16	41.5	41.55									
hpcwire	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
insidestocks	gild	+0.14%	41.61	41.69	+0.06	4129209	42.16	41.50					price earnings ratio: 11.66					
investopedia	gild	+0.14 %	$41.61	41.73	+0.06				41.55									
investorguide	gild	+0.14%	41.61	41.68	+0.06		42.16	41.50		42.93	31.73		13.02	32.749b			3.192	
marketintellisearch	gild	0.12 %	$41.60	$41.73	0.05	4834.90k	$42.16	$41.50	$41.55			787.05m	13.03	32.70b	0.0 %		3.19	
marketwatch	gild	+0.14%	$41.61	open: 41.73	+0.06	20,091	$42.16	$41.50	$41.55	$42.93	$31.73		12.52	$33.40b			3.32	
minyanville	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
msn-money	gild	+0.14%	41.61	41.73	+0.06	4.89 mil	42.16	41.50	41.55	42.93	31.73	787.05 mil	13.00	32.48 bil			3.20	
nasdaq-com	gild	0.14%	$ 41.61	$ 41.73	0.06	4,892,142	$ 42.16	$ 41.50	$ 41.55	$ 42.93	$ 31.73	787,054,000	13.08	$ 32,749,316,940			$ 3.18	
optimum	gild	+0.14%	41.61 ( 4:00 pm edt)	41.73	+0.06	4,698,112	42.16	41.50	41.55	42.93	31.73	787.05m	13.0	32.7b			3.19	
paidcontent	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
pc-quote	gild	0.14%	41.61	41.73	0.06	4,897,597	42.16	41.5	41.55	42.93	31.73	785,919,106	12.98437	32,702,094,000				
personal-wealth-biz	gild	+0.14%	41.61	41.68		4,896,797	42.16	41.50	41.55	42.93	31.73		13.02			0.00	3.192	
predictwallstreet	gild	+0.14%	41.61		+0.06	4,892,142												
raymond-james	gild	0.14	41.61	41.73	0.06	4,892,142	42.16	41.50	41.61	42.93	31.73		12.76				3.26	
renewable-energy-world	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
screamingmedia	gild	+0.14%	$	open: 41.73	+0.06	16,191	$42.16	$41.50	$41.55	$42.93	$31.73		12.52	$33.40b			3.32	
scroli	gild	0.14%	gild 41.61	41.73	0.06	4,339,997	42.16	41.50	41.55	42.93	31.73		13.03				3.19	
simple-stock-quotes	gild	+0.14%	last trade: 41.61		change: 0.060								p/e ratio: 13.02					
smartmoney	gild	(0.14%)	41.61	$41.73	0.06	4,892,142	$42.16	$41.50	$41.55	$42.93	$31.73			32,702,100	0.00%	$0.00		
stocknod	gild	+0.1444%	41.61 usd	41.73	+0.0600	4,889,942	42.16	41.50	41.55	42.93	31.73	787,054,365						
stockpickr	gild	0.14%	$41.61 0.06 | 0.14%	41.73	0.06	4.89m	42.16	41.50	41.55	42.93	31.73							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	0.14%	41.61		+0.06													
streetinsider-com	gild	0.14%	41.61	$41.73	+0.06	4,889,942	$42.16	$41.50	$41.55	$42.93	$31.73		13.04				$3.19	
thecramerreport	gild		41.55	41.02	+0.28	7039822	41.86	41.00										
thestree	gild	0.14%	$41.61	41.73	0.06	4888167	42.16	41.5	41.55	-42.93	31.73	7.87054365e8		3.2481733644e10				
tickerspy	gild	0.14%	$41.61	41.73	+0.06	4,892,142	42.16	41.50	41.55	42.93	31.73		13.0	32.8b	0.00%	$0.00		
tmx-quotemedia	gild	0.14%	41.610	41.730	0.060	4,897,597	42.160	41.500	41.550	42.930	31.730	787,054,365	13.00	32,749,332,128			3.19	
updown	gild	0.14%	$41.61	$41.73	$0.06	4,883,067	$42.16	$41.50	$41.55	$42.93	$31.73	787.05b	12.78	$32.70b				
wallstreetsurvivor	gild	0.14%	41.61	41.73	0.06	4,889,942	42.16	41.50		42.93	31.76		13.00	$33b			3.32	
yahoo-finance	gild	0.14%	41.61	41.68	0.06	4,891,342	42.16	41.50	41.55	42.93	31.73		13.04	32.75b			3.19	
ycharts-com	gild	+0.14%	41.61		+0.06					42.93	31.73		13.00	33.00b	0.00%		3.20	
zacks	gild	(0.14%)	41.61		0.06	vol.  4,887,342	42.16	41.50		42.93	31.73		12.29	32.70 b	0.00	0.00	3.38	
advfn	mcy	-0.48	39.13	39.51	-0.19	222214	39.56	39.01										
barchart	mcy	-0.48%	39.13	39.51	-0.19	222,214	39.56	39.01	39.32	43.13	35.72		20.03	$2.14 b	6.11%	$2.40	+2.73	
barrons	mcy	0.48%	39.13	39.51	-0.19	213,364	39.56	39.01				54.83 million		$2.17 billion	6.13%	$0.6		
bloomberg	mcy	-0.483%	39.130	39.510	-0.190	222,214	39.560	39.010		45.08	37.29	54.818mil	19.964	2,145.016mil	6.106	0.600 regular cash	1.960	
boston-com	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
bostonmerchant	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
business-insider	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
chron	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
cio-com	mcy	-0.48%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677	14.39	2b	6.1	2.4		
cnn-money	mcy	-0.48%	39.13	39.51	-0.19	213,714	39.56	39.01	39.32				14.4	$2.1b	6.13%			
easystockalterts	mcy	-0.48%	39.13	39.51	-0.19	222214	39.56	39.01	39.32	45.08	37.29		14.39				2.72	
eresearch-fidelity-com	mcy	-0.48%	39.1300	39.5100	-0.1900	222,214	39.5600	39.0100	39.3200	45.0800	37.2900	54,818,000	14.46	$2.16b	6.10%	$0.600000		
finance-abc7-com	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
financial-content	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-0.5%	$39.13	39.51	-0.19	222,214	39.56	39.01	39.32	45.08	37.29	55 mil	14.4	2 bil	6.1	2.40	2.72	
finviz	mcy	-0.48%	39.13			222,214			39.32	-9.27%	9.54%	54.82m	14.46	2.16b		2.40	2.72	
fool	mcy	-0.48%	$39.13	$39.51	-0.19	213,364	$39.56	$39.01	$39.32	$45.08	$37.29		14.40	$2.15b	6.20%	2.40		
foxbusiness	mcy		$39.13		-0.19	222,214			$39.32									
google-finance	mcy	(-0.48%)	39.13	39.51	-0.19	222,214.00	39.56	39.01		45.08	37.29	54.82m	14.37	2.15b	6.13	0.60	2.72	
howthemarketworks	mcy	-0.483%	39.13	39.51	-0.19	213,714	39.56	39.01	39.32									
hpcwire	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
insidestocks	mcy	-0.48%	39.13	39.51	-0.19	221864	39.56	39.01					price earnings ratio: 19.96					
investopedia	mcy	-0.48 %	$39.13	39.51	-0.19				39.32									
investorguide	mcy	-0.48%	39.13	39.51	-0.19		39.56	39.01		45.08	37.29		14.46	2.145b			2.72	
marketintellisearch	mcy	-0.48 %	$39.13	$39.51	-0.19	193.50k	$39.56	$39.01	$39.32			54.82m	14.46	2.16b	6.1 %		2.72	
marketwatch	mcy	-0.48%	$39.13	open: 39.51	-0.19	9,833	$39.56	$39.01	$39.32	$45.08	$37.29		14.38	$2.17b	6.13%	0.60	2.72	
minyanville	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
msn-money	mcy	-0.48%	39.13	39.51	-0.19	222,214	39.56	39.01	39.32	45.08	37.29	54.82 mil	14.39	2.15 bil	6.11%	2.40	2.72	
nasdaq-com	mcy	0.48%	$ 39.13		0.19	222,214	$ 39.56	$ 39.01	$ 39.32	$ 45.08	$ 37.29	54,818,000	14.33	$ 2,145,028,340	6.1 %	$2.400000	$ 2.73	
optimum	mcy	-0.48%	39.13 ( 4:15 pm edt)	39.51	-0.19	222,214	39.56	39.01	39.32	45.08	37.29	54.82m	14.4	2.1b	6.13	2.40	2.72	
paidcontent	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
pc-quote	mcy	-0.48%	39.13	39.51	-0.19	222,214	39.56	39.01	39.32	45.08	37.29	55,084,176	14.45588	2,155,444,000		0.6		
personal-wealth-biz	mcy	-0.48%	39.13	39.51	-0.19	222,214	39.56	39.01	39.32	45.08	37.29		14.46		6.08	2.39	2.72	
predictwallstreet	mcy	-0.48%	39.13		-0.19	222,214												
raymond-james	mcy	-0.48	39.13	39.51	-0.19	222,214	39.56	39.01	39.13	45.08	37.29		14.33				2.73	
renewable-energy-world	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
screamingmedia	mcy	-0.48%	$	open: 39.51	-0.19	9,833	$39.56	$39.01	$39.32	$45.08	$37.29		14.38	$2.17b	6.13%	0.60	2.72	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-0.48%	last trade: 39.13		change: -0.190								p/e ratio: 14.46					
smartmoney	mcy	(-0.48%)	39.13	$39.51	-0.19	222,214	$39.56	$39.01	$39.32	$45.08	$37.29			2,155,400	6.10%	$0.60		
stocknod	mcy	-0.4832%	39.13 usd	39.51	-0.1900	222,214	39.56	39.01	39.32	45.08	37.29	54,817,677						
stockpickr	mcy	-0.48%	$39.13 -0.19 | -0.48%	39.51	-0.19	222.21k	39.56	39.01	39.32	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	-0.48%	39.13		-0.19													
streetinsider-com	mcy	0.48%	39.13	$39.51	-0.19	222,214	$39.56	$39.01	$39.32	$45.08	$37.29		14.39				$2.72	
thecramerreport	mcy		39.32	39.08	+0.07	266398	39.50	39.08										
thestree	mcy	-0.48%	$39.13	39.51	-0.19	222214	39.56	39.01	39.32	-45.08	37.29	5.4817677e7		2.151593822e9				
tickerspy	mcy	-0.48%	$39.13	39.51	-0.19	222,214	39.56	39.01	39.32	45.08	37.29		14.5	2.1b	6.10%	$0.60		
tmx-quotemedia	mcy	-0.48%	39.130	39.510	-0.190	222,214	39.560	39.010	39.320	45.080	37.290	54,817,677	14.50	2,145,015,701	6.104	0.600 usd	2.72	
updown	mcy	-0.48%	$39.13	$39.51	-$0.19	212,031	$39.56	$39.01	$39.32	$45.08	$37.29	54.81b	14.44	$2.15b				
wallstreetsurvivor	mcy	-0.48%	39.13	39.51	-0.19	213,714	39.56	39.01		45.08	37.29		14.50	$2b	6.10%	2.37 -	2.78	
yahoo-finance	mcy	0.48%	39.13	39.51	0.19	222,214	39.56	39.01	39.32	45.08	37.29		14.39	2.14b	6.10%	2.40	2.72	
ycharts-com	mcy	-0.48%	39.13		-0.19					45.08	37.29		14.39	2.14b	6.13%		2.72	
zacks	mcy	(-0.48%)	39.13		-0.19	vol.  222,214	39.56	39.01		45.08	37.29		20.06	2.16 b	6.10	2.40	1.96	
advfn	wgo	2.42	9.32	9.2	0.22	264084	9.49	9.14										
barchart	wgo	+2.42%	9.32	9.20	+0.22	264,084	9.49	9.14	9.10	16.60	8.10		20.16	$271.40 m			+0.45	
barrons	wgo	2.42%	9.32	9.20	+0.22	259,093	9.49	9.14				29.10 million		$275.25 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	2.418%	9.320	9.200	0.220	264,084	9.490	9.140		16.60	8.10	29.127mil	21.182	271.463mil			0.440	
boston-com	wgo	+2.418%	9.320 usd	9.200	+0.2200	264,084	9.490	9.140	9.100	16.60	8.100	29,126,956						
bostonmerchant	wgo	+2.418%	9.320 usd	9.200	+0.2200	264,084	9.490	9.140	9.100	16.60	8.100	29,126,956						
business-insider	wgo	+2.418%	9.320 usd	9.200	+0.2200	264,084	9.490	9.140	9.100	16.60	8.100	29,126,956						
chron	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
cio-com	wgo	+2.42%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956	20.71	271m				
cnn-money	wgo	+2.42%today&rsquo;s change	9.32data as of 4:06pm et	9.20	+0.22	259,093	9.49	9.14	9.10				20.7	$271.5m				
easystockalterts	wgo	2.39%	9.32	9.20	+0.22	259093	9.49	9.14	9.10	16.60	8.10		20.71				0.45	
eresearch-fidelity-com	wgo	2.42%	9.3200	9.2000	0.2200	259,093	9.4900	9.1400	9.1000	16.6000	8.1000	29,127,000	20.22	$265.06m				
finance-abc7-com	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
financial-content	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	2.4%	$9.32	9.20	0.22	259,093	9.49	9.14	9.10	16.60	8.10	29 mil	20.7	271 mil	0.0	0.00	0.45	
finviz	wgo	2.42%	9.32			259,093			9.10	-43.86%	15.06%	29.13m	20.22	265.08m			0.45	
fool	wgo	+2.42%	$9.32	$9.20	0.22	259,093	$9.49	$9.14	$9.10	$16.60	$8.10		19.70	$271.46m	7.10%	0.48		
foxbusiness	wgo		$9.32		+0.22	264,084			$9.10									
google-finance	wgo	(2.42%)	9.32	9.20	+0.22	264,084.00	9.49	9.14		16.60	8.10	29.13m	20.58	271.46m			0.45	
howthemarketworks	wgo	2.418%	9.32	9.2	0.22	259,093	9.49	9.14	9.1									
hpcwire	wgo	+2.418%	9.320 usd	9.200	+0.2200	264,084	9.490	9.140	9.100	16.60	8.100	29,126,956						
insidestocks	wgo	+2.42%	9.32	9.20	+0.22	259093	9.49	9.14					price earnings ratio: 20.71					
investopedia	wgo	+2.42 %	$9.32	9.20	+0.22				9.10									
investorguide	wgo	+2.42%	9.32	9.20	+0.22		9.49	9.14		16.60	8.10		20.22	271.5m			0.45	
marketintellisearch	wgo	2.42 %	$9.32	$9.20	0.22	237.20k	$9.49	$9.14	$9.10			29.13m	20.22	0.27b	0.0 %		0.45	
marketwatch	wgo	+2.42%	$9.32	open: 9.20	+0.22	4,991	$9.49	$9.14	$9.10	$16.60	$8.10		20.60	$275.25m			0.45	
minyanville	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
msn-money	wgo	+2.42%	9.32	9.20	+0.22	259,093	9.49	9.14	9.10	16.60	8.10	29.13 mil	20.71	258.36 mil			0.45	
nasdaq-com	wgo	2.42%	$ 9.32		0.22	259,093	$ 9.49	$ 9.14	$ 9.10	$ 16.60	$ 8.10	29,127,000	20.71	$ 271,463,640	5.27 %	$0.480000	$ 0.45	
optimum	wgo	+2.42%	9.32 ( 4:06 pm edt)	9.20	+0.22	259,093	9.49	9.14	9.10	16.60	8.10	29.13m	20.7	271.5m	5.15	0.48	0.45	
paidcontent	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
pc-quote	wgo	2.42%	9.32	9.2	0.22	264,084	9.49	9.14	9.1	16.60	8.10	28,439,453	20.22222	265,056,000		0.12		
personal-wealth-biz	wgo	+2.42%	9.32	9.20		264,084	9.49	9.14	9.10	16.60	8.10		20.22			0.00	0.45	
predictwallstreet	wgo	+2.42%	9.32		+0.22	259,093												
raymond-james	wgo	2.42	9.32	9.20	0.22	259,093	9.49	9.14	9.32	16.60	8.10		20.71				0.45	
renewable-energy-world	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
screamingmedia	wgo	+2.42%	$	open: 9.20	+0.22	5,107	$9.49	$9.14	$9.10	$16.60	$8.10		20.60	$275.25m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	+2.42%	last trade: 9.32		change: 0.220								p/e ratio: 20.22					
smartmoney	wgo	(2.42%)	9.32	$9.20	0.22	259,093	$9.49	$9.14	$9.10	$16.60	$8.10			265,100	0.00%	$0.12		
stocknod	wgo	+2.418%	9.320 usd	9.200	+0.2200	259,093	9.490	9.140	9.100	16.60	8.100	29,126,956						
stockpickr	wgo	2.42%	$9.32 0.22 | 2.42%	9.20	0.22	259.09k	9.49	9.14	9.10	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	2.42%	9.32		+0.22													
streetinsider-com	wgo	2.42%	9.32	$9.20	+0.22	259,093	$9.49	$9.14	$9.10	$16.60	$8.10		20.71				$0.45	
thecramerreport	wgo		9.10	8.88	+0.23	198399	9.28	8.77										
thestree	wgo	2.42%	$9.32	9.2	0.22	259093	9.49	9.14	9.1	-16.6	8.1	2.9126956e7		2.583561e8				
tickerspy	wgo	2.42%	$9.32	9.20	+0.22	259,093	9.49	9.14	9.10	16.60	8.10		20.2	265.0m	0.00%	$0.12		
tmx-quotemedia	wgo	2.42%	9.320	9.200	0.220	264,084	9.490	9.140	9.100	16.600	8.100	29,126,956	20.20	271,463,230			0.45	
updown	wgo	2.42%	$9.32	$9.20	$0.22	259,093	$9.49	$9.14	$9.10	$16.60	$8.10	29.12b	20.09	$265m				
wallstreetsurvivor	wgo	2.42%	9.32	9.20	0.22	259,093	9.49	9.14		16.60	8.10		20.20	$265m			0.35	
yahoo-finance	wgo	2.42%	9.32	9.20	0.22	259,093	9.49	9.14	9.10	16.60	8.10		20.71	271.45m			0.45	
ycharts-com	wgo	+2.42%	9.32		+0.22					16.60	8.10		20.71	271.40m	0.00%		0.45	
zacks	wgo	(2.42%)	9.32		0.22	vol.  264,084	9.49	9.14		16.60	8.10		20.68	265.01 m	0.00	0.00	.44	
advfn	pccc	-1.92	8.18	8.33	-0.16	51350	8.33	8.12										
barchart	pccc	-1.92%	8.18	8.33	-0.16	52,653	8.33	8.12	8.34	9.91	5.80		9.09	$220.12 m			+0.93	
barrons	pccc	1.92%	8.18	8.33	-0.16	51,350	8.33	8.12				27.05 million		$226.46 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-1.918%	8.180	8.330	-0.160	51,350	8.330	8.120		9.91	5.80	26.895mil	8.796	219.999mil			0.930	
boston-com	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
bostonmerchant	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
business-insider	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
chron	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
cio-com	pccc	-1.92%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774	8.796	220m				
cnn-money	pccc	-1.92%	8.18	8.33	-0.16	51,350	8.33	8.12	8.34				8.8	$220.1m				
easystockalterts	pccc	-1.92%	8.18	8.33	-0.16	51350	8.33	8.12	8.34	9.91	5.80		8.80				0.93	
eresearch-fidelity-com	pccc	-1.92%	8.1800	8.3300	-0.1600	51,350	8.3300	8.1200	8.3400	9.9100	5.8000	26,895,000	8.97	$224.30m				
finance-abc7-com	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
finance-abc7chicago-com	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
financial-content	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
finapps-forbes-com	pccc	-1.9%	$8.18	8.33	-0.16	51,350	8.33	8.12	8.34	9.91	5.80	27 mil	8.8	220 mil	0.0	0.00	0.93	
finviz	pccc	-1.92%	8.18			51,350			8.34	-17.46%	41.03%	26.89m	8.80	219.96m			0.93	
fool	pccc	-1.92%	$8.18	$8.33	-0.16	49,819	$8.33	$8.12	$8.34	$9.91	$5.80		9.10	$220.00m				
foxbusiness	pccc		$8.18		-0.16	51,350			$8.34									
google-finance	pccc	(-1.92%)	8.18	8.33	-0.16	51,350.00	8.33	8.12		9.91	5.80	26.89m	8.82	220.00m			0.93	
howthemarketworks	pccc	-1.918%	8.18	8.33	-0.16	49,619	8.33	8.12	8.34									
hpcwire	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
insidestocks	pccc	-1.92%	8.18	8.33	-0.16	51350	8.33	8.12					price earnings ratio: 8.80					
investopedia	pccc	-1.92 %	$8.18	8.33	-0.16				8.34									
investorguide	pccc	-1.92%	8.18	8.39	-0.16		8.33	8.12		9.91	5.75		8.96	220.0m			0.931	
marketintellisearch	pccc	-1.92 %	$8.18	$8.39	-0.16	45.70k	$8.33	$8.12	$8.34			26.89m	8.97	0.22b	0.0 %		0.93	
marketwatch	pccc	-1.92%	$8.18	open: 8.33	-0.16	2,331	$8.33	$8.12	$8.34	$9.91	$5.80		8.82	$226.46m			0.93	
minyanville	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
msn-money	pccc	-1.92%	8.18	8.33	-0.16	51,350	8.33	8.12	8.34	9.91	5.80	26.89 mil	8.80	227.26 mil			0.93	
nasdaq-com	pccc	1.92%	$ 8.18	$ 8.39	0.16	51,350	$ 8.33	$ 8.12	$ 8.34	$ 9.91	$ 5.80	26,895,000	8.8	$ 220,001,100			$ 0.93	
optimum	pccc	-1.92%	8.18 ( 4:30 pm edt)	8.33	-0.16	51,350	8.33	8.12	8.34	9.91	5.80	26.89m	8.8	220.0m			0.93	
paidcontent	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
pc-quote	pccc	-1.92%	8.18	8.33	-0.16	51,350	8.33	8.12	8.34	9.91	5.80	27,421,064	8.96774	224,304,000				
personal-wealth-biz	pccc	-1.92%	8.18	8.39	-0.16	51,350	8.33	8.12	8.34	9.91	5.75		8.96			0.00	0.931	
predictwallstreet	pccc	-1.92%	8.18		-0.16	51,350												
raymond-james	pccc	-1.92	8.18	8.33	-0.16	51,350	8.33	8.12	8.18	9.91	5.80		8.70				0.94	
renewable-energy-world	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
screamingmedia	pccc	-1.92%	$	open: 8.33	-0.16	2,331	$8.33	$8.12	$8.34	$9.91	$5.80		8.82	$226.46m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	-1.92%	last trade: 8.18		change: -0.160								p/e ratio: 8.96					
smartmoney	pccc	(-1.92%)	8.18	$8.33	-0.16	51,350	$8.33	$8.12	$8.34	$9.91	$5.80			224,300	0.00%	$0.00		
stocknod	pccc	-1.918%	8.180 usd	8.330	-0.1600	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774						
stockpickr	pccc	-1.92%	$8.18 -0.16 | -1.92%	8.33	-0.16	51.35k	8.33	8.12	8.34	9.91	5.80							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	-1.80%	8.19		-0.15													
streetinsider-com	pccc	1.92%	8.18	$8.33	-0.16	51,350	$8.33	$8.12	$8.34	$9.91	$5.80		8.80				$0.93	
thecramerreport	pccc		8.34	8.40	-0.11	51295	8.4701	8.30										
thestree	pccc	-1.92%	$8.18	8.33	-0.16	51350	8.33	8.12	8.34	-9.91	5.8	2.6894774e7		2.2726084e8				
tickerspy	pccc	-1.92%	$8.18	8.33	-0.16	51,350	8.33	8.12	8.34	9.91	5.80		9.0	222.4m	0.00%	$0.00		
tmx-quotemedia	pccc	-1.92%	8.180	8.330	-0.160	51,350	8.330	8.120	8.340	9.910	5.800	26,894,774	9.00	219,999,251			0.93	
updown	pccc	-1.92%	$8.18	$8.33	-$0.16	49,019	$8.33	$8.12	$8.34	$9.91	$5.80	26.89b	8.98	$224m				
wallstreetsurvivor	pccc	-1.92%	8.18	8.33	-0.16	49,619	8.33	8.12		9.91	6.17		9.00	$224m			0.85	
yahoo-finance	pccc	1.92%	8.18	8.39	0.16	51,350	8.33	8.12	8.34	9.91	5.80		8.79	219.99m			0.93	
ycharts-com	pccc	-1.80%	8.19		-0.15					9.91	5.80		8.81	220.39m	0.00%		0.93	
zacks	pccc	(-1.92%)	8.18		-0.16	vol.  51,350	8.33	8.12		9.91	5.80		8.97	224.30 m	0.00	0.00	.93	
advfn	mdr	0.81	19.92	19.87	0.16	2436364	20.5	19.84										
barchart	mdr	+0.81%	19.92	19.87	+0.16	2,436,364	20.50	19.84	19.76	26.14	11.43		18.47	$4.66 b			+0.90	
barrons	mdr	0.81%	19.92	19.87	+0.16	2.435m	20.50	19.84				235.62 million		$4.93 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	0.810%	19.920	19.870	0.160	2,436,364	20.500	19.840		26.14	11.54	234.549mil	14.977	4,672.226mil			1.330	
boston-com	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
bostonmerchant	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
business-insider	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
chron	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
cio-com	mdr	+0.81%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000		4b				
cnn-money	mdr	+0.81%	19.92	19.87	+0.16	2,436,364	20.50	19.84	19.76					$4.5b				
easystockalterts	mdr	0.81%	19.92	19.87	+0.16	2436364	20.50	19.84	19.76	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	0.81%	19.9200	19.8700	0.1600	2,436,364	20.5000	19.8400	19.7600	26.1400	12.1000	234,549,000	18.30	$4.63b				
finance-abc7-com	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
financial-content	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	0.8%	$19.92	19.87	0.16	2,436,364	20.50	19.84	19.76	26.14	11.54	235 mil	22.1	5 bil	0.0	0.00	0.90	
finviz	mdr	0.81%	19.92			2,436,364			19.76	-23.79%	74.41%	234.55m	18.44	4.67b			1.08	
fool	mdr	+0.81%	$19.92	$19.87	0.16	2,436,364	$20.50	$19.84	$19.76	$26.14	$12.10		22.20	$4.67b				
foxbusiness	mdr		$19.92		+0.16	2,436,364			$19.76									
google-finance	mdr	(0.81%)	19.92	19.87	+0.16	2.44m	20.50	19.84		26.14	12.10	234.55m	18.49	4.67b			1.08	
howthemarketworks	mdr	0.81%	19.92	19.87	0.16	2,434,747	20.5	19.84	19.76									
hpcwire	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
insidestocks	mdr	+0.81%	19.92	19.87	+0.16	2436300	20.50	19.84					price earnings ratio: 18.79					
investopedia	mdr	+0.81 %	$19.92	19.87	+0.16				19.76									
investorguide	mdr	+0.81%	19.92	19.87	+0.16		20.50	19.84		26.14	12.10		22.10	4.672b			0.894	
marketintellisearch	mdr	0.81 %	$19.92	$19.87	0.16	2419.30k	$20.50	$19.84	$19.76			234.55m	18.30	4.63b	0.0 %		1.08	
marketwatch	mdr	+0.81%	$19.92	open: 19.87	+0.16	4,872	$20.50	$19.84	$19.76	$26.14	$11.54		18.78	$4.93b			1.06	
minyanville	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
msn-money	mdr	+0.81%	19.92	19.87	+0.16	2.44 mil	20.50	19.84	19.76	26.14	12.10	234.55 mil	18.62	4.72 bil			0.90	
nasdaq-com	mdr	0.81%	$ 19.92		0.16	2,436,364	$ 20.50	$ 19.84	$ 19.76	$ 26.14	$ 12.10	234,549,000	22.13	$ 4,672,216,080			$ 0.90	
optimum	mdr	+0.81%	19.92 ( 4:15 pm edt)	19.87	+0.16	2,436,364	20.50	19.84	19.76	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
pc-quote	mdr	0.81%	19.92	19.87	0.16	2,436,364	20.5	19.84	19.76	26.14	12.10	232,665,060	18.46729	4,634,688,000				
personal-wealth-biz	mdr	+0.81%	19.92	19.87		2,436,364	20.50	19.84	19.76	26.14	12.10		22.10		58.20	11.50	0.894	
predictwallstreet	mdr	+0.81%	19.92		+0.16	2,436,364												
raymond-james	mdr	0.81	19.92	19.87	0.16	2,436,364	20.50	19.84	19.92	26.14	11.18		18.28				1.09	
renewable-energy-world	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
screamingmedia	mdr	+0.81%	$	open: 19.87	+0.16	4,872	$20.50	$19.84	$19.76	$26.14	$11.54		18.78	$4.93b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	+0.81%	last trade: 19.92		change: 0.160								p/e ratio: 22.1					
smartmoney	mdr	(0.81%)	19.92	$19.87	0.16	2,436,364	$20.50	$19.84	$19.76	$26.14	$12.10			4,634,700	0.00%	$0.05		
stocknod	mdr	+0.8097%	19.92 usd	19.87	+0.1600	2,436,364	20.50	19.84	19.76	26.14	12.10	225,744,000						
stockpickr	mdr	0.81%	$19.92 0.16 | 0.81%	19.87	0.16	2.44m	20.50	19.84	19.76	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	0.86%	19.93		+0.17													
streetinsider-com	mdr	0.81%	19.92	$19.87	+0.16	2,436,364	$20.50	$19.84	$19.76	$26.14	$12.10						$0.00	
thecramerreport	mdr		19.76	20.07	-0.37	2714537	20.28	19.71										
thestree	mdr	0.81%	$19.92	19.87	0.16	2436364	20.5	19.84	19.76	-26.14	12.1	2.34549485e8		4.721481133e9				
tickerspy	mdr	0.81%	$19.92	19.87	+0.16	2,436,364	20.50	19.84	19.76	26.14	12.10		18.5	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	0.81%	19.920	19.870	0.160	2,436,364	20.500	19.840	19.760	26.140	12.100	234,549,485	22.20	4,672,225,741			0.89	
updown	mdr	0.81%	$19.92	$19.87	$0.16	2,431,492	$20.50	$19.84	$19.76	$26.14	$11.54	234.54b	21.70	$4.63b				
wallstreetsurvivor	mdr	0.81%	19.92	19.87	0.16	2,434,747	20.50	19.84		26.14	12.10		22.20	$5b			0.85	
yahoo-finance	mdr	0.81%	19.92	19.87	0.16	2,436,364	20.50	19.84	19.76	26.14	12.10		22.28	4.67b			0.89	
ycharts-com	mdr	+0.86%	19.93		+0.17					26.14	12.10		22.39	4.66b	0.00%		0.89	
zacks	mdr	(0.81%)	19.92		0.16	vol.  2,436,364	20.50	19.84		26.14	11.54		18.13	4.63 b	0.00	0.00	1.09	
advfn	cr	-0.33	48.91	49.33	-0.16	232275	49.63	48.82										
barchart	cr	-0.33%	48.91	49.33	-0.16	232,275	49.63	48.82	49.07	51.49	29.30		17.76	$2.86 b	1.86%	$0.92	+2.84	
barrons	cr	0.33%	48.91	49.33	-0.16	232,100	49.63	48.82				59.56 million		$2.97 billion	1.88%	$0.23		
bloomberg	cr	-0.326%	48.910	49.330	-0.160	232,275	49.630	48.820		51.49	29.97	58.347mil	17.530	2,853.739mil	1.880	0.230 regular cash	2.790	
boston-com	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
bostonmerchant	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
business-insider	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
chron	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
cio-com	cr	-0.33%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743	17.16	3b	1.8	0.92		
cnn-money	cr	-0.33%	48.91	49.33	-0.16	232,275	49.63	48.82	49.07				17.2	$2.9b	1.88%			
easystockalterts	cr	-0.32%	48.91	49.33	-0.16	232275	49.63	48.82	49.07	51.49	29.97		17.16				2.85	
eresearch-fidelity-com	cr	-0.33%	48.9100	49.3300	-0.1600	232,275	49.6300	48.8200	49.0700	51.4900	29.9700	58,347,000	17.28	$2.86b	1.87%	$0.230000		
finance-abc7-com	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
finance-abc7chicago-com	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
financial-content	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
finapps-forbes-com	cr	-0.3%	$48.91	49.33	-0.16	232,275	49.63	48.82	49.07	51.49	29.97	58 mil	17.2	3 bil	1.9	0.92	2.84	
finviz	cr	-0.33%	48.91			232,275			49.07	-5.01%	66.92%	58.35m	17.22	2.85b		0.92	2.84	
fool	cr	-0.33%	$48.91	$49.33	-0.16	232,275	$49.63	$48.82	$49.07	$51.49	$29.97		17.90	$2.85b	2.50%	0.92		
foxbusiness	cr		$48.91		-0.16	232,275			$49.07									
google-finance	cr	(-0.33%)	48.91	49.33	-0.16	232,275.00	49.63	48.82		51.49	29.97	58.35m	17.20	2.85b	1.88	0.23	2.84	
howthemarketworks	cr	-0.326%	48.91	49.33	-0.16	232,275	49.63	48.82	49.07									
hpcwire	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
insidestocks	cr	-0.33%	48.91	49.33	-0.16	232100	49.63	48.82					price earnings ratio: 17.28					
investopedia	cr	-0.33 %	$48.91	49.33	-0.16				49.07									
investorguide	cr	-0.33%	48.91	49.33	-0.16		49.63	48.82		51.15	28.69		17.28	2.854b			2.84	
marketintellisearch	cr	-0.33 %	$48.91	$49.33	-0.16	214.90k	$49.63	$48.82	$49.07			58.35m	17.28	2.86b	1.87 %		2.84	
marketwatch	cr	-0.33%	$49.26	open: 49.33	-0.16	1,069	$49.63	$48.82	$49.07	$51.49	$29.97		17.19	$2.97b	1.88%	0.23	2.84	
minyanville	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
msn-money	cr	-0.33%	48.91	49.33	-0.16	232,275	49.63	48.82	49.07	51.49	29.97	58.35 mil	17.22	2.89 bil	1.86%	0.92	2.84	
nasdaq-com	cr	0.33%	$ 48.91		0.16	232,275	$ 49.63	$ 48.82	$ 49.07	$ 51.49	$ 29.97	58,347,000	17.22	$ 2,853,751,770	1.87 %	$0.920000	$ 2.84	
optimum	cr	-0.33%	48.91 ( 4:15 pm edt)	49.33	-0.16	232,275	49.63	48.82	49.07	51.49	29.97	58.35m	17.2	2.9b	1.88	0.92	2.85	
paidcontent	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
pc-quote	cr	-0.33%	48.91	49.33	-0.16	232,275	49.63	48.82	49.07	51.49	29.97	58,537,874	17.27817	2,863,087,000		0.23		
personal-wealth-biz	cr	-0.33%	48.91	49.33	-0.16	232,275	49.63	48.82	49.07	51.15	28.69		17.28		1.87	0.92	2.84	
predictwallstreet	cr	-0.33%	48.91		-0.16	232,275												
raymond-james	cr	-0.33	48.91	49.33	-0.16	232,275	49.63	48.82	48.91	51.49	29.97		16.92				2.89	
renewable-energy-world	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
screamingmedia	cr	-0.33%	$	open: 49.33	-0.16	1,069	$49.63	$48.82	$49.07	$51.49	$29.97		17.19	$2.97b	1.88%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-0.33%	last trade: 48.91		change: -0.160								p/e ratio: 17.28					
smartmoney	cr	(-0.33%)	48.91	$49.33	-0.16	232,275	$49.63	$48.82	$49.07	$51.49	$29.97			2,863,100	1.87%	$0.23		
stocknod	cr	-0.3261%	48.91 usd	49.33	-0.1600	232,275	49.63	48.82	49.07	51.49	29.97	58,346,743						
stockpickr	cr	-0.33%	$48.91 -0.16 | -0.33%	49.33	-0.16	232.28k	49.63	48.82	49.07	51.49	29.97							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	-0.31%	48.92		-0.15													
streetinsider-com	cr	0.33%	48.91	$49.33	-0.16	232,275	$49.63	$48.82	$49.07	$51.49	$29.97		17.16				$2.85	
thecramerreport	cr		49.07	49.30	-0.49	241471	49.67	48.99										
thestree	cr	-0.33%	$48.91	49.33	-0.16	232275	49.63	48.82	49.07	-51.49	29.97	5.8346743e7		2.891664583e9				
tickerspy	cr	-0.33%	$48.91	49.33	-0.16	232,275	49.63	48.82	49.07	51.49	29.97		17.3	2.8b	1.87%	$0.23		
tmx-quotemedia	cr	-0.33%	48.910	49.330	-0.160	232,275	49.630	48.820	49.070	51.490	29.970	58,346,743	17.20	2,853,739,200	1.881	0.230 usd	2.85	
updown	cr	-0.33%	$48.91	$49.33	-$0.16	231,031	$49.63	$48.82	$49.07	$51.49	$29.97	58.34b	16.95	$2.86b				
wallstreetsurvivor	cr	-0.33%	48.91	49.33	-0.16	232,275	49.63	48.82		51.49	32.69		17.20	$3b	1.90%	0.86 -	2.59	
yahoo-finance	cr	0.33%	48.91	49.33	0.16	232,275	49.63	48.82	49.07	51.49	29.97		17.22	2.85b	1.90%	0.92	2.84	
ycharts-com	cr	-0.31%	48.92		-0.15					51.44	29.97		17.23	2.86b	1.91%		2.84	
zacks	cr	(-0.33%)	48.91		-0.16	vol.  232,275	49.63	48.82		51.49	29.97		17.59	2.86 b	1.87	0.92	2.79	
advfn	amt	0.40	53.12	53.22	0.21	1331101	53.69	52.99										
barchart	amt	+0.40%	53.12	53.22	+0.21	1,331,101	53.69	52.99	52.91	56.84	43.74		57.67	$21.18 b			+0.92	
barrons	amt	0.40%	53.12	53.22	+0.21	1.327m	53.69	52.99				404.07 million		$21.21 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	0.397%	53.120	53.220	0.210	1,331,101	53.690	52.990		56.84	43.74	396.631mil	58.374	21,069.020mil			0.910	
boston-com	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
bostonmerchant	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
business-insider	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
chron	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
cio-com	amt	+0.40%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596	57.74	21b				
cnn-money	amt	+0.40%	53.12	53.22	+0.21	1,331,101	53.69	52.99	52.91				57.7	$21.1b				
easystockalterts	amt	0.39%	53.12	53.22	+0.21	1331101	53.69	52.99	52.91	56.84	43.74		57.74				0.92	
eresearch-fidelity-com	amt	0.40%	53.1200	53.2200	0.2100	1,331,101	53.6900	52.9900	52.9100	56.8399	43.7400	396,631,000	57.51	$20.99b				
finance-abc7-com	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
financial-content	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
finapps-forbes-com	amt	0.4%	$53.12	53.22	0.21	1,331,101	53.69	52.99	52.91	56.84	43.74	397 mil	57.7	21 bil	0.0	0.00	0.92	
finviz	amt	0.40%	53.12			1,331,101			52.91	-6.54%	21.44%	396.63m	58.37	21.07b			0.91	
fool	amt	+0.40%	$53.12	$53.22	0.21	1,330,201	$53.69	$52.99	$52.91	$56.84	$43.74		57.70	$21.07b				
foxbusiness	amt		$53.12		+0.21	1,331,101			$52.91									
google-finance	amt	(0.40%)	53.12	53.22	+0.21	1.33m	53.69	52.99		56.84	43.74	396.63m	58.16	21.07b			0.91	
howthemarketworks	amt	0.397%	53.12	53.22	0.21	1,327,201	53.69	52.99	52.91									
hpcwire	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
insidestocks	amt	+0.40%	53.12	53.22	+0.21	1331100	53.69	52.99					price earnings ratio: 57.74					
investopedia	amt	+0.40 %	$53.12	53.22	+0.21				52.91									
investorguide	amt	+0.40%	53.12	53.22	+0.21		53.69	52.99		56.84	39.82		58.14	21.069b			0.91	
marketintellisearch	amt	0.4 %	$53.12	$53.22	0.21	1376.90k	$53.69	$52.99	$52.91			396.63m	58.14	20.99b	0.0 %		0.91	
marketwatch	amt	+0.40%	$53.12	open: 53.22	+0.21	31,031	$53.69	$52.99	$52.91	$56.84	$43.74		57.94	$21.21b			0.92	
minyanville	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
msn-money	amt	+0.40%	53.12	53.22	+0.21	1.33 mil	53.69	52.99	52.91	56.84	43.74	396.63 mil	58.37	21.05 bil			0.91	
nasdaq-com	amt	0.4%	$ 53.12		0.21	1,331,101	$ 53.69	$ 52.99	$ 52.91	$ 56.8399	$ 43.74	396,631,000	57.74	$ 21,069,038,720			$ 0.92	
optimum	amt	+0.40%	53.12 ( 4:15 pm edt)	53.22	+0.21	1,331,101	53.69	52.99	52.91	56.84	43.74	396.63m	57.7	21.1b			0.92	
paidcontent	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
pc-quote	amt	0.40%	53.12	53.22	0.21	1,331,101	53.69	52.99	52.91	56.84	43.74	395,062,989	58.14286	20,985,746,000				
personal-wealth-biz	amt	+0.40%	53.12	53.22		1,331,101	53.69	52.99	52.91	56.84	39.82		58.14			0.00	0.91	
predictwallstreet	amt	+0.40%	53.12		+0.21	1,331,101												
raymond-james	amt	0.40	53.12	53.22	0.21	1,331,101	53.69	52.99	53.12	56.84	43.74		57.74				0.92	
renewable-energy-world	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
screamingmedia	amt	+0.40%	$	open: 53.22	+0.21	31,031	$53.69	$52.99	$52.91	$56.84	$43.74		57.94	$21.21b			0.92	
scroli	amt	0.40%	amt 53.12	53.22	0.21	1,086,597	53.69	52.99	52.91	56.84	43.74		58.16				0.91	
simple-stock-quotes	amt	+0.40%	last trade: 53.12		change: 0.210								p/e ratio: 58.14					
smartmoney	amt	(0.40%)	53.12	$53.22	0.21	1,331,101	$53.69	$52.99	$52.91	$56.84	$43.74			20,985,700	0.00%	$0.00		
stocknod	amt	+0.3969%	53.12 usd	53.22	+0.2100	1,331,101	53.69	52.99	52.91	56.84	43.74	396,630,596						
stockpickr	amt	0.40%	$53.12 0.21 | 0.40%	53.22	0.21	1.33m	53.69	52.99	52.91	56.84	43.74							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	0.38%	53.11		+0.20													
streetinsider-com	amt	0.40%	53.12	$53.22	+0.21	1,331,101	$53.69	$52.99	$52.91	$56.84	$43.74		57.74				$0.92	
thecramerreport	amt		53.22	53.04	+0.16	1016649	53.42	52.73										
thestree	amt	0.4%	$53.12	53.22	0.21	1330201	53.69	52.99	52.91	-56.84	43.74	3.96630596e8		2.1045219424e10				
tickerspy	amt	0.40%	$53.12	53.22	+0.21	1,331,101	53.69	52.99	52.91	56.84	43.74		58.1	21.0b	0.00%	$0.00		
tmx-quotemedia	amt	0.40%	53.120	53.220	0.210	1,331,101	53.690	52.990	52.910	56.840	43.740	396,630,596	57.50	21,069,017,260			0.92	
updown	amt	0.40%	$53.12	$53.22	$0.21	1,300,070	$53.69	$52.99	$52.91	$56.84	$43.74	396.63b	57.44	$20.98b				
wallstreetsurvivor	amt	0.40%	53.12	53.22	0.21	1,327,201	53.69	52.99		56.84	44.27		57.50	$21b			0.92	
yahoo-finance	amt	0.40%	53.12	53.22	0.21	1,331,101	53.69	52.99	52.91	56.84	43.74		58.37	21.07b			0.91	
ycharts-com	amt	+0.38%	53.11		+0.20					56.84	43.74		58.36	21.17b	0.00%		0.91	
zacks	amt	(0.40%)	53.12		0.21	vol.  1,331,101	53.69	52.99		56.84	43.74		57.51	20.99 b	0.00	0.00	.92	
advfn	kft	-0.11	35.36	35.48	-0.04	6275290	35.5992	35.26										
barchart	kft	-0.11%	35.36	35.48	-0.04	5,488,080	35.60	35.26	35.40	36.02	27.54		17.32	$61.82 b	3.27%	$1.16	+1.72	
barrons	kft	0.11%	35.36	35.48	-0.04	6.255m	35.599	35.26				1.72 billion		$62.77 billion	3.28%	$0.29		
bloomberg	kft	-0.113%	35.360	35.480	-0.040	6,241,868	35.599	35.260		36.02	28.56	1,757.876mil	17.254	62,176.080mil	3.275	0.290 regular cash	2.050	
boston-com	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
bostonmerchant	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
business-insider	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
chron	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
cio-com	kft	-0.11%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206	20.56	62b	3.2	1.16		
cnn-money	kft	-0.11%	35.36	35.48	-0.04	6,275,290	35.60	35.26	35.40				20.6	$62.2b	3.28%			
easystockalterts	kft	-0.06%	35.38	35.48	-0.02	5850535	35.60	35.26	35.40	36.02	28.56		20.57				1.72	
eresearch-fidelity-com	kft	-0.11%	35.3600	35.4800	-0.0400	6,275,290	35.5992	35.2600	35.4000	36.0200	28.5550	1,757,876,000	20.58	$62.23b	3.28%	$0.290000		
finance-abc7-com	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
finance-abc7chicago-com	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
financial-content	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
finapps-forbes-com	kft	-0.1%	$35.36	35.48	-0.04	6,277,992	35.60	35.26	35.40	36.02	28.55	1.76 bil	20.6	62 bil	3.3	1.16	1.72	
finviz	kft	-0.08%	35.37			5,826,034			35.40	-1.80%	28.37%	1.76b	20.46	62.23b		1.16	1.73	
fool	kft	-0.37%	$35.27	$35.48	-0.13	4,995,138	$35.60	$35.26	$35.40	$36.02	$28.56		20.80	$62.00b	4.10%	1.16		
foxbusiness	kft		$35.36		-0.04	6,275,290			$35.40									
google-finance	kft	(-0.11%)	35.36	35.48	-0.04	6.28m	35.60	35.26		36.02	28.56	1.76b	20.49	62.16b	3.28	0.29	1.73	
howthemarketworks	kft	-0.085%	35.37	35.48	-0.03	5,851,005	35.5992	35.26	35.4									
hpcwire	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
insidestocks	kft	-0.11%	35.36	35.48	-0.04	4742277	35.60	35.26					price earnings ratio: 17.25					
investopedia	kft	-0.08 %	$35.37	35.48	-0.03				35.40									
investorguide	kft	-0.08%	35.37	35.48	-0.03		35.55	35.26		36.02	28.56		20.53	62.176b			1.724	
marketintellisearch	kft	-0.11 %	$35.36	$35.48	-0.04	6203.00k	$35.60	$35.26	$35.40			1757.88m	20.46	62.23b	3.28 %		1.73	
marketwatch	kft	-0.11%	$35.36	open: 35.48	-0.04	60,141	$35.60	$35.26	$35.40	$36.02	$24.30		20.50	$62.77b	3.28%	0.29	1.73	
minyanville	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
msn-money	kft	-0.11%	35.36	35.48	-0.04	6.28 mil	35.60	35.26	35.40	36.02	28.56	1.76 bil	20.32	62.42 bil	3.27%	1.16	1.73	
nasdaq-com	kft	0.11%	$ 35.36		0.04	5,613,416	$ 35.5992	$ 35.26	$ 35.40	$ 36.02	$ 28.555	1,757,876,000	20.56	$ 62,158,495,360	3.28 %	$1.160000	$ 1.72	
optimum	kft	-0.11%	35.36 ( 3:55 pm edt)	35.48	-0.04	5,559,640	35.60	35.26	35.40	36.02	28.55	1.76b	20.6	62.2b	3.28	1.16	1.72	
paidcontent	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
pc-quote	kft	-0.11%	35.36	35.48	-0.04	6,295,122	35.5992	35.26	35.4	36.02	28.56	1,759,864,536	20.34483	62,228,810,000		0.29		
personal-wealth-biz	kft	-0.11%	35.36	35.48	-0.04	6,250,219	35.55	35.26	35.40	36.02	28.56		20.53		3.28	1.16	1.724	
predictwallstreet	kft	-0.11%	35.36		-0.04	6,275,290												
raymond-james	kft	-0.11	35.36	35.48	-0.04	6,275,290	35.60	35.26	35.36	36.02	28.56		20.32				1.74	
renewable-energy-world	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
screamingmedia	kft	-0.11%	$	open: 35.48	-0.04	60,141	$35.60	$35.26	$35.40	$36.02	$24.30		20.50	$62.77b	3.28%	0.29	1.73	
scroli	kft	-0.11%	kft 35.36	35.48	-0.04	5,352,709	35.60	35.26	35.40	36.02	28.56		20.49				1.73	
simple-stock-quotes	kft	-0.11%	last trade: 35.36		change: -0.040								p/e ratio: 20.53					
smartmoney	kft	(-0.11%)	35.36	$35.48	-0.04	6,275,290	$35.60	$35.26	$35.40	$36.02	$28.56			62,228,800	3.28%	$0.29		
stocknod	kft	-0.1130%	35.36 usd	35.48	-0.0400	6,275,190	35.60	35.26	35.40	36.02	28.55	1,757,876,206						
stockpickr	kft	-0.08%	$35.37 -0.03 | -0.08%	35.53	-0.03	5.62m	35.60	35.26	35.40	36.02	28.56							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	-0.07%	35.38		-0.03													
streetinsider-com	kft	0.06%	35.38	$35.48	-0.02	5,850,535	$35.60	$35.26	$35.40	$36.02	$28.56		20.57				$1.72	
thecramerreport	kft		35.56	35.43	+0.05	5273859	35.69	35.43										
thestree	kft	-0.08%	$35.37	35.53	-0.03	5618616	35.6	35.26	35.4	-36.02	28.56	1.757876206e9		6.2422184075e10				
tickerspy	kft	-0.08%	$35.37	35.48	-0.03	5,743,733	35.60	35.26	35.40	36.02	28.55		20.3	62.2b	3.28%	$0.29		
tmx-quotemedia	kft	-0.11%	35.360	35.480	-0.040	6,275,290	35.599	35.260	35.400	36.020	28.555	1,757,876,206	20.70	62,158,502,644	3.277	0.290 usd	1.71	
updown	kft	-0.11%	$35.36	$35.48	-$0.04	6,246,341	$35.60	$35.26	$35.40	$36.02	$28.56	1757.87b	20.45	$62.22b				
wallstreetsurvivor	kft	-0.08%	35.37	35.48	-0.03	5,851,005	35.60	35.26		36.02	28.85		20.70	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.11%	35.36	35.48	0.04	6,250,219	35.60	35.26	35.40	36.02	28.56		20.51	62.16b	3.30%	1.16	1.72	
ycharts-com	kft	-0.07%	35.38		-0.03					35.87	28.55		21.06	61.85b	3.40%		1.68	
zacks	kft	(-0.11%)	35.36		-0.04	vol.  6,275,290	35.60	35.26		36.02	28.56		17.27	62.23 b	3.28	1.16	2.05	
advfn	gef	0.21	65.45	65.69	0.14	94060	66.22	65.32										
barchart	gef	+0.21%	65.45	65.69	+0.14	94,060	66.22	65.32	65.31	67.33	53.42		13.85	$3.09 b	2.55%	$1.68	+4.00	
barrons	gef	0.21%	65.45	65.69	+0.14	93,745	66.22	65.32				47.40 million		$3.02 billion	2.57%	$0.42		
bloomberg	gef	0.214%	65.450	65.690	0.140	94,060	66.220	65.320		67.57	54.90	24.839mil	13.143	2,991.814mil	2.565	0.420 regular cash	4.980	
boston-com	gef	+0.2144%	65.45 usd	65.69	+0.1400	94,060	66.22	65.32	65.31	67.57	54.90	24,838,853						
bostonmerchant	gef	+0.2144%	65.45 usd	65.69	+0.1400	94,060	66.22	65.32	65.31	67.57	54.90	24,838,853						
business-insider	gef	+0.2144%	65.45 usd	65.69	+0.1400	94,060	66.22	65.32	65.31	67.57	54.90	24,838,853						
chron	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
cio-com	gef	+0.21%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853	13.25	2b	2.5	1.68		
cnn-money	gef	+0.21%	65.45	65.69	+0.14	93,745	66.22	65.32	65.31				13.2	$1.6b	2.57%			
easystockalterts	gef	0.21%	65.45	65.69	+0.14	93745	66.22	65.32	65.31	67.57	54.90		13.25				4.94	
eresearch-fidelity-com	gef	0.21%	65.4500	65.6900	0.1400	93,745	66.2200	65.3200	65.3100	67.5700	54.9001	24,839,000	13.22	$1.62b	2.57%	$0.420000		
finance-abc7-com	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
financial-content	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
finapps-forbes-com	gef	0.2%	$65.45	65.69	0.14	93,745	66.22	65.32	65.31	67.57	54.90	25 mil		2 bil	2.6	1.68		
finviz	gef	0.21%	65.45			93,661			65.31	-2.79%	22.53%	47.20m	13.19	3.08b		1.68	4.95	
fool	gef	+0.21%	$65.45	$65.69	0.14	93,745	$66.22	$65.32	$65.31	$67.57	$54.90		13.30	$3.09b	3.10%	1.68		
foxbusiness	gef		$65.45		+0.14	94,060			$65.31									
google-finance	gef	(0.21%)	65.45	65.69	+0.14	93,745.00	66.22	65.32		67.57	54.90	47.20m	13.22	3.09b	2.57	0.42	4.95	
howthemarketworks	gef	0.214%	65.45	65.69	0.14	93,745	66.22	65.32	65.31									
hpcwire	gef	+0.2144%	65.45 usd	65.69	+0.1400	94,060	66.22	65.32	65.31	67.57	54.90	24,838,853						
insidestocks	gef	+0.21%	65.45	65.69	+0.14	93745	66.22	65.32					price earnings ratio: 13.78					
investopedia	gef	+0.21 %	$65.45	65.69	+0.14				65.31									
investorguide	gef	+0.21%	65.45	65.69	+0.14		66.22	65.32		67.57	54.90		13.19	3.089b			4.951	
marketintellisearch	gef	0.21 %	$65.45	$65.69	0.14	81.70k	$66.22	$65.32	$65.31			47.20m	13.19	3.08b	2.57 %		4.95	
marketwatch	gef	+0.21%	$65.45	open: 65.69	+0.14	110	$66.22	$65.32	$65.31	$67.57	$54.90		13.23	$3.02b	2.57%	0.42	4.95	
minyanville	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
msn-money	gef	+0.21%	65.45	65.69	+0.14	93,745	66.22	65.32	65.31	67.57	54.90	47.20 mil	16.36	3 bil	2.55%	1.68	4.95	
nasdaq-com	gef	0.21%	$ 65.45		0.14	93,745	$ 66.22	$ 65.32	$ 65.31	$ 67.57	$ 54.9001	24,839,000	16.36	$ 1,625,712,550	2.57 %	$1.680000	$ 4	
optimum	gef	+0.21%	65.45 ( 4:05 pm edt)	65.69	+0.14	93,745	66.22	65.32	65.31	67.57	54.90	24.84m	13.2	1.6b	2.57	1.68	4.94	
paidcontent	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
pc-quote	gef	0.21%	65.45	65.69	0.14	94,060	66.22	65.32	65.31	67.57	54.90	24,785,869	16.3275	1,622,235,000		0.42		
personal-wealth-biz	gef	+0.21%	65.45	65.69		94,060	66.22	65.32	65.31	67.57	54.90		13.19		2.57	1.68	4.951	
predictwallstreet	gef	+0.21%	65.45		+0.14	93,745												
raymond-james	gef	0.21	65.45	65.69	0.14	93,745	66.22	65.32	65.45	67.57	54.90		13.12				4.99	
renewable-energy-world	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
screamingmedia	gef	+0.21%	$	open: 65.69	+0.14	110	$66.22	$65.32	$65.31	$67.57	$54.90		13.23	$3.02b	2.57%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	+0.21%	last trade: 65.45		change: 0.140								p/e ratio: 13.19					
smartmoney	gef	(0.21%)	65.45	$65.69	0.14	93,745	$66.22	$65.32	$65.31	$67.57	$54.90			3,082,300	2.57%	$0.42		
stocknod	gef	+0.2144%	65.45 usd	65.69	+0.1400	93,745	66.22	65.32	65.31	67.57	54.90	24,838,853						
stockpickr	gef	0.21%	$65.45 0.14 | 0.21%	65.69	0.14	93.75k	66.22	65.32	65.31	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	0.24%	65.47		+0.16													
streetinsider-com	gef	0.21%	65.45	$65.69	+0.14	93,745	$66.22	$65.32	$65.31	$67.57	$54.90		13.25				$4.94	
thecramerreport	gef		65.31	65.71	-0.46	73936	65.71	65.18										
thestree	gef	0.21%	$65.45	65.69	0.14	93745	66.22	65.32	65.31	-67.57	54.9	4.7201119e7		3.103990092e9				
tickerspy	gef	0.21%	$65.45	65.69	+0.14	93,745	66.22	65.32	65.31	67.57	54.90		16.3	3.0b	2.57%	$0.42		
tmx-quotemedia	gef	0.21%	65.450	65.690	0.140	94,060	66.220	65.320	65.310	67.570	54.900	47,201,119	13.20	3,089,313,239	2.572	0.420 usd	4.94	
updown	gef	0.21%	$65.45	$65.69	$0.14	93,635	$66.22	$65.32	$65.31	$67.57	$54.90	47.22b	13.12	$3.08b				
wallstreetsurvivor	gef	0.21%	65.45	65.69	0.14	93,745	66.22	65.32										
yahoo-finance	gef	0.21%	65.45	65.69	0.14	93,745	66.22	65.32	65.31	67.57	54.90		13.22	3.09b	2.60%	1.68	4.95	
ycharts-com	gef	+0.24%	65.47		+0.16					67.57	54.90		6.96	3.09b	2.59%		9.41	
zacks	gef	(0.21%)	65.45		0.14	vol.  93,745	66.22	65.32		67.57	54.90		13.75	3.08 b	2.57	1.68	4.75	
advfn	amn	-0.08	85.24	85.16	-0.07	104285	85.41	85.16										
barchart	amn	-0.08%	85.24	85.16	-0.07	104,285	85.41	85.16	85.31	86.03	52.55		0.00	$779.09 m	1.41%	$1.20	+0.49	
barrons	amn	0.08%	85.24	85.16	-0.07	102,781	85.41	85.16				9.22 million		$774.49 million	1.41%	$0.3		
bloomberg	amn	-0.082%	85.240	85.160	-0.070	104,285	85.410	85.160		86.03	53.23	9.069mil	100.282	773.052mil	4.923	0.300 regular cash	0.850	
boston-com	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
bostonmerchant	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
business-insider	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
chron	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
cio-com	amn	-0.08%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126	18.86	773m	1.4	1.2		
cnn-money	amn	-0.08%today&rsquo;s change	85.24data as of 4:02pm et	85.16	-0.07	102,781	85.41	85.16	85.31				18.9	$773.0m	1.41%			
easystockalterts	amn	-0.08%	85.24	85.16	-0.07	104285	85.41	85.16	85.31	86.03	55.42		18.86				4.52	
eresearch-fidelity-com	amn	-0.08%	85.2400	85.1600	-0.0700	104,285	85.4100	85.1600	85.3100	86.0300	55.4200	9,069,000	23.70	$773.68m	1.41%	$0.300000		
finance-abc7-com	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
finance-abc7chicago-com	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
financial-content	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
finapps-forbes-com	amn	-0.1%	$85.24	85.16	-0.07	104,285	85.41	85.16	85.31	86.03	55.42	9 mil	24.5	773 mil	1.4	1.20	3.48	
finviz	amn	-0.08%	85.24			104,285			85.31	-0.92%	55.80%	9.14m	23.74	779.09m		1.20	3.59	
fool	amn	-0.08%	$85.24	$85.16	-0.07	104,285	$85.41	$85.16	$85.31	$86.03	$55.42		19.30	$773.05m	1.80%	1.20		
foxbusiness	amn		$85.24		-0.07	104,285			$85.31									
google-finance	amn	(-0.08%)	85.24	85.16	-0.07	104,285.00	85.41	85.16		86.03	55.42	9.07m	19.07	773.20m	1.41	0.30	4.47	
howthemarketworks	amn	-0.082%	85.24	85.16	-0.07	102,781	85.41	85.16	85.31									
hpcwire	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
insidestocks	amn	-0.08%	85.24	85.16	-0.07	102781	85.41	85.16										
investopedia	amn	-0.08 %	$85.24	85.16	-0.07				85.31									
investorguide	amn	-0.08%	85.24	85.16	-0.07		85.41	85.16		85.25	55.42		24.40	771.9m			3.497	
marketintellisearch	amn	-0.08 %	$85.24	$85.16	-0.07	98.10k	$85.41	$85.16	$85.31			9.14m	23.76	0.78b	1.41 %		3.59	
marketwatch	amn	-0.08%	$85.24	open: 85.16	-0.07	1,504	$85.41	$85.16	$85.31	$86.03	$55.42		13.34	$774.49m	1.41%	0.30	6.39	
minyanville	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
msn-money	amn	-0.08%	85.24	85.16	-0.07	104,285	85.41	85.16	85.31	86.03	55.42	9.07 mil	23.74	772.78 mil	1.41%	1.20	4.36	
nasdaq-com	amn	0.08%	$ 85.24		0.07	104,285	$ 85.41	$ 85.16	$ 85.31	$ 86.03	$ 55.42	9,069,000		$ 773,041,560	1.41 %	$1.200000		
optimum	amn	-0.08%	85.24 ( 4:15 pm edt)	85.16	-0.07	104,285	85.41	85.16	85.31	86.03	55.42	9.07m	18.9	773.1m	1.41	1.20	4.52	
paidcontent	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
pc-quote	amn	-0.08%	85.24	85.16	-0.07	104,285	85.41	85.16	85.31	86.03	55.42	9,076,448	23.76323	773,676,000		0.3		
personal-wealth-biz	amn	-0.08%	85.24	85.16	-0.07	104,285	85.41	85.16	85.31	85.25	55.42		24.40		1.41	1.20	3.497	
predictwallstreet	amn	-0.08%	85.24		-0.07	104,285												
raymond-james	amn	-0.08	85.24	85.16	-0.07	104,285	85.41	85.16	85.24	86.03	55.42		23.74				3.59	
renewable-energy-world	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
screamingmedia	amn	-0.08%	$	open: 85.16	-0.07	1,504	$85.41	$85.16	$85.31	$86.03	$55.42		13.34	$774.49m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	-0.08%	last trade: 85.24		change: -0.070								p/e ratio: 24.4					
smartmoney	amn	(-0.08%)	85.24	$85.16	-0.07	104,285	$85.41	$85.16	$85.31	$86.03	$55.42			773,700	1.41%	$0.30		
stocknod	amn	-0.0821%	85.24 usd	85.16	-0.0700	104,285	85.41	85.16	85.31	86.03	55.42	9,069,126						
stockpickr	amn	-0.08%	$85.24 -0.07 | -0.08%	85.16	-0.07	104.29k	85.41	85.16	85.31	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	-0.06%	85.26		-0.05													
streetinsider-com	amn	0.08%	85.24	$85.16	-0.07	104,285	$85.41	$85.16	$85.31	$86.03	$55.42		18.86				$4.52	
thecramerreport	amn		85.31	84.98	+0.10	195760	85.40	84.98										
thestree	amn	-0.08%	$85.24	85.16	-0.07	104285	85.41	85.16	85.31	-86.03	55.42	9069126.0		7.72780226e8				
tickerspy	amn	-0.08%	$85.24	85.16	-0.07	104,285	85.41	85.16	85.31	86.03	55.42		23.8	773.6m	1.41%	$0.30		
tmx-quotemedia	amn	-0.08%	85.240	85.160	-0.070	104,285	85.410	85.160	85.310	86.030	55.420	9,069,126	24.40	773,052,300	1.407	0.300 usd	3.49	
updown	amn	-0.08%	$85.24	$85.16	-$0.07	102,781	$85.41	$85.16	$85.31	$86.03	$55.42	9.13b	24.24	$774m			3.52	
wallstreetsurvivor	amn	-0.08%	85.24	85.16	-0.07	102,781	85.41	85.16		86.03	55.42		24.40	$774m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.08%	85.24	85.16	0.07	104,285	85.41	85.16	85.31	86.03	55.42		24.38	771.93m	1.40%	1.20	3.50	
ycharts-com	amn	-0.06%	85.26		-0.05					86.03	55.42		24.43	779.28m	1.90%		3.49	
zacks	amn	(-0.08%)	85.24		-0.07	vol.  104,285	85.41	85.16		86.03	55.42		23.9	779.56 m	1.41	1.20	3.57	
advfn	abbc	0.96	10.52	10.46	0.1	36241	10.65	10.29										
barchart	abbc	+0.96%	10.52	10.46	+0.10	39,230	10.65	10.29	10.42	13.09	8.59		27.05	$212.82 m	2.33%	$0.24	+0.38	
barrons	abbc	0.96%	10.52	10.46	+0.10	36,241	10.65	10.29				19.93 million		$214.69 million	2.28%	$0.06		
bloomberg	abbc	0.960%	10.520	10.460	0.100	36,241	10.650	10.290		13.23	8.77	20.235mil	27.684	212.868mil	2.186	0.060 regular cash	0.380	
boston-com	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
bostonmerchant	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
business-insider	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
chron	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
cio-com	abbc	+0.96%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550	26.97	213m	2.3	0.24		
cnn-money	abbc	+0.96%	10.52	10.46	+0.10	36,241	10.65	10.29	10.42				27.0	$212.8m	2.28%			
easystockalterts	abbc	0.96%	10.52	10.46	+0.10	36241	10.65	10.29	10.42	13.23	8.77		26.97				0.39	
eresearch-fidelity-com	abbc	0.96%	10.5200	10.4600	0.1000	36,241	10.6500	10.2900	10.4200	13.2300	8.7700	20,235,000	27.42	$210.85m	2.30%	$0.060000		
finance-abc7-com	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
finance-abc7chicago-com	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
financial-content	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
finapps-forbes-com	abbc	1.0%	$10.52	10.46	0.10	36,241	10.65	10.29	10.42	13.23	8.77	20 mil	27.7	213 mil	2.3	0.24	0.38	
finviz	abbc	0.96%	10.52			36,241			10.42	-19.67%	22.46%	20.23m	26.97	212.82m		0.24	0.39	
fool	abbc	+0.96%	$10.52	$10.46	0.10	32,911	$10.65	$10.29	$10.42	$13.23	$8.77		26.40	$212.87m	2.80%	0.24		
foxbusiness	abbc		$10.52		+0.10	36,241			$10.42									
google-finance	abbc	(0.96%)	10.52	10.46	+0.10	36,241.00	10.65	10.29		13.23	8.77	20.23m	27.32	212.87m	2.28	0.06	0.39	
howthemarketworks	abbc	0.96%	10.52	10.46	0.1	29,222	10.65	10.29	10.42									
hpcwire	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
insidestocks	abbc	+0.96%	10.52	10.46	+0.10	36200	10.65	10.29										
investopedia	abbc	+0.96 %	$10.52	10.46	+0.10				10.42									
investorguide	abbc	+0.96%	10.52	10.29	+0.10		10.65	10.29		13.23	8.77		26.72	197.1m			0.39	
marketintellisearch	abbc	0.96 %	$10.52	$10.29	0.10	32.20k	$10.65	$10.29	$10.42			20.23m	26.72	0.21b	2.3 %		0.39	
marketwatch	abbc	+0.96%	$10.52	open: 10.46	+0.10	3,330	$10.65	$10.29	$10.42	$13.23	$8.77		26.65	$214.69m	2.28%	0.06	0.39	
minyanville	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
msn-money	abbc	+0.96%	10.52	10.46	+0.10	36,241	10.65	10.29	10.42	13.23	8.77	20.23 mil	25.66	208.01 mil	2.33%	0.24	0.39	
nasdaq-com	abbc	0.96%	$ 10.52	$ 10.46	0.10	36,241	$ 10.65	$ 10.29	$ 10.42	$ 13.23	$ 8.77	20,167,000	27.68	$ 212,156,840	2.3 %	$0.240000	$ 0.38	
optimum	abbc	+0.96%	10.52 ( 4:30 pm edt)	10.46	+0.10	36,241	10.65	10.29	10.42	13.23	8.77	20.23m	27.0	212.9m	2.28	0.24	0.39	
paidcontent	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
pc-quote	abbc	0.96%	10.52	10.46	0.10	36,241	10.65	10.29	10.42	13.23	8.77	20,042,652	25.41463	210,849,000		0.06		
personal-wealth-biz	abbc	+0.96%	10.52	10.29		36,241	10.65	10.29	10.42	13.23	8.77		26.72		2.21	0.23	0.39	
predictwallstreet	abbc	+0.96%	10.52		+0.10	36,241												
raymond-james	abbc	0.96	10.52	10.46	0.10	36,241	10.65	10.29	10.52	13.23	8.77		25.66				0.41	
renewable-energy-world	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
screamingmedia	abbc	+0.96%	$	open: 10.46	+0.10	3,330	$10.65	$10.29	$10.42	$13.23	$8.77		26.65	$214.69m	2.28%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	+0.96%	last trade: 10.52		change: 0.100								p/e ratio: 26.72					
smartmoney	abbc	(0.96%)	10.52	$10.46	0.10	36,241	$10.65	$10.29	$10.42	$13.23	$8.77			210,800	2.30%	$0.06		
stocknod	abbc	+0.9597%	10.52 usd	10.46	+0.1000	36,241	10.65	10.29	10.42	13.23	8.770	20,234,550						
stockpickr	abbc	0.96%	$10.52 0.10 | 0.96%	10.46	0.10	36.24k	10.65	10.29	10.42	13.23	8.77							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	0.77%	10.50		+0.08													
streetinsider-com	abbc	0.96%	10.52	$10.46	+0.10	36,241	$10.65	$10.29	$10.42	$13.23	$8.77		26.97				$0.39	
thecramerreport	abbc		10.42	10.43	+0.14	25851	10.55	10.28										
thestree	abbc	0.96%	$10.52	10.46	0.1	36241	10.65	10.29	10.42	-13.23	8.77	2.023455e7		2.08415865e8				
tickerspy	abbc	0.96%	$10.52	10.46	+0.10	36,241	10.65	10.29	10.42	13.23	8.77		25.4	210.8m	2.30%	$0.06		
tmx-quotemedia	abbc	0.96%	10.520	10.460	0.100	36,241	10.650	10.290	10.420	13.230	8.770	20,234,550	26.70	212,867,466	2.281	0.060 usd	0.39	
updown	abbc	0.96%	$10.52	$10.46	$0.10	32,911	$10.65	$10.29	$10.42	$13.23	$8.77	20.23b	25.37	$211m				
wallstreetsurvivor	abbc	0.96%	10.52	10.46	0.10	29,222	10.65	10.29		13.23	9.09		26.70	$211m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	0.96%	10.52	10.29	0.10	36,241	10.65	10.29	10.42	13.23	8.77		26.97	197.05m	2.30%	0.24	0.39	
ycharts-com	abbc	+0.77%	10.50		+0.08					13.23	8.77		26.92	212.41m	2.28%		0.39	
zacks	abbc	(0.96%)	10.52		0.10	vol.  36,241	10.65	10.29		13.23	8.77		27.42	210.85 m	2.30	0.24	.38	
advfn	symc	0.21	19.27	19.33	0.04	7135209	19.59	19.23										
barchart	symc	+0.21%	19.27	19.33	+0.04	6,385,021	19.59	19.23	19.23	20.50	12.04		15.24	$14.71 b			+0.76	
barrons	symc	0.21%	19.27	19.33	+0.04	7.098m	19.59	19.23				786.00 million		$14.91 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	0.208%	19.270	19.330	0.040	7,135,109	19.590	19.230		20.50	12.04	755.541mil	22.407	14,559.280mil			0.860	
boston-com	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,129,673	19.59	19.23	19.23	20.50	12.04	755,541,093						
bostonmerchant	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,129,673	19.59	19.23	19.23	20.50	12.04	755,541,093						
business-insider	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,129,673	19.59	19.23	19.23	20.50	12.04	755,541,093						
chron	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,102,373	19.59	19.23	19.23	20.50	12.04	755,541,093						
cio-com	symc	+0.21%	19.27 usd	19.33	+0.0400	7,102,373	19.59	19.23	19.23	20.50	12.04	755,541,093	25.36	15b				
cnn-money	symc	+0.21%	19.27	19.33	+0.04	7,090,757	19.59	19.23	19.23				25.4	$14.6b				
easystockalterts	symc	0.21%	19.27	19.33	+0.04	7100733	19.59	19.23	19.23	20.50	12.04		25.36				0.76	
eresearch-fidelity-com	symc	0.21%	19.2700	19.3300	0.0400	7,106,169	19.5900	19.2300	19.2300	20.5000	12.0400	755,541,000	25.30	$14.53b				
finance-abc7-com	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
financial-content	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
finapps-forbes-com	symc	0.2%	$19.27	19.33	0.04	7,106,169	19.59	19.23	19.23	20.50	12.04	756 mil	25.4	15 bil	0.0	0.00	0.76	
finviz	symc	0.21%	19.27			7,105,020			19.23	-6.00%	60.05%	755.54m	25.30	14.53b			0.76	
fool	symc	+0.21%	$19.27	$19.33	0.04	7,099,032	$19.59	$19.23	$19.23	$20.50	$12.04		25.50	$14.56b				
foxbusiness	symc		$19.27		+0.04	7,148,200			$19.23									
google-finance	symc	(0.21%)	19.27	19.33	+0.04	7.11m	19.59	19.23		20.50	12.04	755.54m	25.35	14.56b			0.76	
howthemarketworks	symc	0.208%	19.27	19.33	0.04	7,129,673	19.59	19.23	19.23									
hpcwire	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,129,673	19.59	19.23	19.23	20.50	12.04	755,541,093						
insidestocks	symc	+0.21%	19.27	19.33	+0.04	5825939	19.59	19.23					price earnings ratio: 13.57					
investopedia	symc	+0.21 %	$19.27	19.33	+0.04				19.23									
investorguide	symc	+0.21%	19.27	19.33	+0.04		19.59	19.23		20.50	12.04		25.30	14.559b			0.76	
marketintellisearch	symc	0.31 %	$19.29	$19.33	0.06	7027.70k	$19.59	$19.23	$19.23			755.54m	25.30	14.53b	0.0 %		0.76	
marketwatch	symc	+0.21%	$19.27	open: 19.33	+0.04	57,827	$19.59	$19.23	$19.23	$20.50	$12.04		24.95	$14.91b			0.77	
minyanville	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
msn-money	symc	+0.21%	19.27	19.33	+0.04	7.11 mil	19.59	19.23	19.23	20.50	12.04	755.54 mil	25.36	14.63 bil			0.76	
nasdaq-com	symc	0.21%	$ 19.27	$ 19.33	0.04	7,106,169	$ 19.59	$ 19.23	$ 19.23	$ 20.50	$ 12.04	755,541,000	25.36	$ 14,559,275,070			$ 0.76	
optimum	symc	+0.21%	19.27 ( 4:00 pm edt)	19.33	+0.04	7,100,733	19.59	19.23	19.23	20.50	12.04	755.54m	25.4	14.6b			0.76	
paidcontent	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
pc-quote	symc	0.21%	19.27	19.33	0.04	7,146,020	19.59	19.23	19.23	20.50	12.04	753,972,704	25.30263	14,529,054,000				
personal-wealth-biz	symc	+0.21%	19.27	19.33		7,147,051	19.59	19.23	19.23	20.50	12.04		25.30			0.00	0.76	
predictwallstreet	symc	+0.21%	19.27		+0.04	7,106,169												
raymond-james	symc	0.21	19.27	19.33	0.04	7,106,169	19.59	19.23	19.27	20.50	12.04		25.03				0.77	
renewable-energy-world	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
screamingmedia	symc	+0.21%	$	open: 19.33	+0.04	54,907	$19.59	$19.23	$19.23	$20.50	$12.04		24.95	$14.91b			0.77	
scroli	symc	0.21%	symc 19.27	19.33	0.04	6,032,019	19.59	19.23	19.23	20.50	12.04		25.35				0.76	
simple-stock-quotes	symc	+0.21%	last trade: 19.27		change: 0.040								p/e ratio: 25.3					
smartmoney	symc	(0.21%)	19.27	$19.33	0.04	7,106,169	$19.59	$19.23	$19.23	$20.50	$12.04			14,529,100	0.00%	$0.00		
stocknod	symc	+0.2080%	19.27 usd	19.33	+0.0400	7,100,733	19.59	19.23	19.23	20.50	12.04	755,541,093						
stockpickr	symc	0.21%	$19.27 0.04 | 0.21%	19.33	0.04	7.11m	19.59	19.23	19.23	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	0.26%	19.28		+0.05													
streetinsider-com	symc	0.21%	19.27	$19.33	+0.04	7,100,733	$19.59	$19.23	$19.23	$20.50	$12.04		25.36				$0.76	
thecramerreport	symc		19.23	19.40	-0.13	7034435	19.495	19.19										
thestree	symc	0.21%	$19.27	19.33	0.04	7106169	19.59	19.23	19.23	-20.5	12.04	7.55541093e8		1.462727556e10				
tickerspy	symc	0.21%	$19.27	19.33	+0.04	7,106,169	19.59	19.23	19.23	20.50	12.04		25.3	14.5b	0.00%	$0.00		
tmx-quotemedia	symc	0.21%	19.270	19.330	0.040	7,148,200	19.590	19.230	19.230	20.500	12.040	755,541,093	25.30	14,559,276,862			0.76	
updown	symc	0.21%	$19.27	$19.33	$0.04	7,096,126	$19.59	$19.23	$19.23	$20.50	$12.04	755.54b	24.97	$14.52b				
wallstreetsurvivor	symc	0.21%	19.27	19.33	0.04	7,100,733	19.59	19.23		20.50	12.04		25.30	$15b			0.76	
yahoo-finance	symc	0.21%	19.27	19.33	0.04	7,105,020	19.59	19.23	19.23	20.50	12.04		25.36	14.56b			0.76	
ycharts-com	symc	+0.26%	19.28		+0.05					20.50	12.04		25.37	14.72b	0.00%		0.76	
zacks	symc	(0.21%)	19.27		0.04	vol.  7,094,857	19.59	19.23		20.50	12.04		15.14	14.53 b	0.00	0.00	1.27	
advfn	athr	0.00	44.99		0.0													
barchart	athr	+0.02%	44.99	45.00	+0.01	2,047,200	45.00	44.98	44.98	45.00	22.77		25.13	$3.22 b			+0.75	
barrons	athr																	
bloomberg	athr																	
boston-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
bostonmerchant	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
business-insider	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
chron	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
cio-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193	59.20	3b				
cnn-money	athr																	
easystockalterts	athr	0.00%	44.99	0.03	+0.00	10000	44.99	44.99	44.99	45.00	22.77		59.20				0.76	
finance-abc7-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
finance-abc7chicago-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
financial-content	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
fool	athr																	
foxbusiness	athr		$44.99		+0.01	1,872,960			$44.98									
google-finance	athr																	
howthemarketworks	athr	0%	44.99	45	0	2,047,204	45	44.98	44.99									
hpcwire	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
insidestocks	athr																	
investorguide	athr		0.00															
marketintellisearch	athr	0.34 %	$5.92	$5.91	0.02	94.50k	$5.97	$5.69	$5.90						%			
marketwatch	athr																	
minyanville	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
msn-money	athr		44.99						44.99	45.00	22.77		59.20					
paidcontent	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
pc-quote	athr	0.00%				0						0		0				
personal-wealth-biz	athr					0												
raymond-james	athr																	
renewable-energy-world	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
screamingmedia	athr																	
scroli	athr	%	athr			0												
simple-stock-quotes	athr		last trade: 0.00		change: 0.000													
smartmoney	athr																	
stocknod	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
stockpickr	athr	0.02%	$44.99 0.01 | 0.02%	45.00	0.01	1.87m	45.00	44.98	44.98	45.00	22.77							
stocksmart	athr	%	$44.985	35.65		209,040	45	44.98										
stocktwits	athr	0.01%	44.98		+0.01													
streetinsider-com	athr	-0%	44.99	$0.03		10,000	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2		0.00%	$0.00		
tmx-quotemedia	athr																	
wallstreetsurvivor	athr	0.00%	44.99	45.00	0.00	2,047,204	45.00	44.98		45.00	22.77		59.20	$3b			0.75	
ycharts-com	athr	+0.00%	44.99		+0.00					45.00	22.77							
zacks	athr																	
advfn	ango	2.70	14.44	14.11	0.38	84051	14.49	14.11										
barchart	ango	+2.70%	14.44	14.11	+0.38	85,715	14.49	14.11	14.06	17.73	12.91		29.16	$360.71 m			+0.36	
barrons	ango	2.70%	14.44	14.11	+0.38	84,051	14.49	14.11				24.79 million		$362.65 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	2.703%	14.440	14.110	0.380	84,051	14.490	14.110		17.72	12.91	24.976mil	27.245	360.650mil			0.530	
boston-com	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
bostonmerchant	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
business-insider	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
chron	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
cio-com	ango	+2.70%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757	28.31	361m				
cnn-money	ango	+2.70%	14.44	14.11	+0.38	84,051	14.49	14.11	14.06				28.3	$360.7m				
easystockalterts	ango	2.69%	14.44	14.11	+0.38	84051	14.49	14.11	14.06	17.73	12.91		28.31				0.51	
eresearch-fidelity-com	ango	2.70%	14.4400	14.1100	0.3800	84,051	14.4900	14.1100	14.0600	17.7250	12.9100	24,976,000	27.57	$351.16m				
finance-abc7-com	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
financial-content	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
finapps-forbes-com	ango	2.7%	$14.44	14.11	0.38	84,051	14.49	14.11	14.06	17.72	12.91	25 mil	28.3	361 mil	0.0	0.00	0.51	
finviz	ango	2.70%	14.44			84,051			14.06	-18.56%	11.85%	24.98m	28.31	360.71m			0.51	
fool	ango	+2.70%	$14.44	$14.11	0.38	79,941	$14.49	$14.11	$14.06	$17.73	$12.91		28.00	$360.65m				
foxbusiness	ango		$14.44		+0.38	84,051			$14.06									
google-finance	ango	(2.70%)	14.44	14.11	+0.38	84,051.00	14.49	14.11		17.73	12.91	24.98m	28.47	360.65m			0.51	
howthemarketworks	ango	2.703%	14.44	14.11	0.38	79,741	14.49	14.11	14.06									
hpcwire	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
insidestocks	ango	+2.70%	14.44	14.11	+0.38	84051	14.49	14.11					price earnings ratio: 28.88					
investopedia	ango	+2.70 %	$14.44	14.11	+0.38				14.06									
investorguide	ango	+2.70%	14.44	14.11	+0.38		14.49	14.11		17.73	13.61		27.57	360.6m			0.51	
marketintellisearch	ango	2.7 %	$14.44	$14.11	0.38	46.00k	$14.49	$14.11	$14.06			24.98m	27.57	0.35b	0.0 %		0.51	
marketwatch	ango	+2.70%	$14.44	open: 14.11	+0.38	4,310	$14.49	$14.11	$14.06	$17.73	$12.91		28.59	$362.65m			0.51	
minyanville	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
msn-money	ango	+2.70%	14.44	14.11	+0.38	84,051	14.49	14.11	14.06	17.73	12.91	24.98 mil	28.31	356.9 mil			0.51	
nasdaq-com	ango	2.7%	$ 14.44	$ 14.11	0.38	84,051	$ 14.49	$ 14.11	$ 14.06	$ 17.725	$ 12.91	24,976,000	28.31	$ 360,653,440			$ 0.51	
optimum	ango	+2.70%	14.44 ( 4:30 pm edt)	14.11	+0.38	84,051	14.49	14.11	14.06	17.73	12.91	24.98m	28.3	360.6m			0.51	
paidcontent	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
pc-quote	ango	2.70%	14.44	14.11	0.38	84,051	14.49	14.11	14.06	17.73	12.91	24,318,740	27.56863	351,163,000				
personal-wealth-biz	ango	+2.70%	14.44	14.11		84,051	14.49	14.11	14.06	17.73	13.61		27.57			0.00	0.51	
predictwallstreet	ango	+2.70%	14.44		+0.38	84,051												
raymond-james	ango	2.70	14.44	14.11	0.38	84,051	14.49	14.11	14.44	17.73	12.91		28.31				0.51	
renewable-energy-world	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
screamingmedia	ango	+2.70%	$	open: 14.11	+0.38	4,310	$14.49	$14.11	$14.06	$17.73	$12.91		28.59	$362.65m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	+2.70%	last trade: 14.44		change: 0.380								p/e ratio: 27.57					
smartmoney	ango	(2.70%)	14.44	$14.11	0.38	84,051	$14.49	$14.11	$14.06	$17.72	$12.91			351,200	0.00%	$0.00		
stocknod	ango	+2.703%	14.44 usd	14.11	+0.3800	84,051	14.49	14.11	14.06	17.73	12.91	24,975,757						
stockpickr	ango	2.70%	$14.44 0.38 | 2.70%	14.11	0.38	84.05k	14.49	14.11	14.06	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	2.63%	14.43		+0.37													
streetinsider-com	ango	2.70%	14.44	$14.11	+0.38	84,051	$14.49	$14.11	$14.06	$17.73	$12.91		28.31				$0.51	
thecramerreport	ango		14.06	14.01	-0.23	102490	14.19	13.80										
thestree	ango	2.7%	$14.44	14.11	0.38	84051	14.49	14.11	14.06	-17.73	12.91	2.4975757e7		3.56903568e8				
tickerspy	ango	2.70%	$14.44	14.11	+0.38	84,051	14.49	14.11	14.06	17.73	12.91		27.6	351.1m	0.00%	$0.00		
tmx-quotemedia	ango	2.70%	14.440	14.110	0.380	84,051	14.490	14.110	14.060	17.725	12.910	24,975,757	27.60	360,649,931			0.51	
updown	ango	2.70%	$14.44	$14.11	$0.38	79,741	$14.49	$14.11	$14.06	$17.72	$12.91	24.97b	27.43	$351m				
wallstreetsurvivor	ango	2.70%	14.44	14.11	0.38	79,741	14.49	14.11		17.73	12.91		27.60	$351m			0.50	
yahoo-finance	ango	2.70%	14.44	14.11	0.38	84,051	14.49	14.11	14.06	17.73	12.91		28.31	360.64m			0.51	
ycharts-com	ango	+2.63%	14.43		+0.37					17.73	12.91		28.29	359.88m	0.00%		0.51	
zacks	ango	(2.70%)	14.44		0.38	vol.  84,051	14.49	14.11		17.73	12.91		28.69	351.16 m	0.00	0.00	.49	
advfn	amp	0.38	55.87	56.07	0.21	1955009	56.78	55.7										
barchart	amp	+0.38%	55.87	56.07	+0.21	1,955,009	56.78	55.70	55.66	64.88	36.29		10.93	$13.76 b	1.67%	$0.92	+4.42	
barrons	amp	0.38%	55.87	56.07	+0.21	1.947m	56.78	55.70				262.30 million		$14.09 billion	1.65%	$0.23		
bloomberg	amp	0.377%	55.870	56.070	0.210	1,955,009	56.780	55.700		65.12	36.81	242.285mil	11.449	13,536.440mil	1.378	0.230 regular cash	4.880	
boston-com	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
bostonmerchant	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
business-insider	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
chron	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
cio-com	amp	+0.38%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677	12.93	14b	1.6	0.92		
cnn-money	amp	+0.38%	55.87	56.08	+0.21	1,947,809	56.78	55.70	55.66				12.9	$13.5b	1.65%			
easystockalterts	amp	0.37%	55.87	56.07	+0.21	1955009	56.78	55.70	55.66	65.12	36.81		12.93				4.32	
eresearch-fidelity-com	amp	0.38%	55.8700	56.0700	0.2100	1,955,009	56.7800	55.7000	55.6600	65.1200	36.8100	242,285,000	12.88	$13.49b	1.65%	$0.230000		
finance-abc7-com	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
finance-abc7chicago-com	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
financial-content	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
finapps-forbes-com	amp	0.4%	$55.87	56.07	0.21	1,955,009	56.78	55.70	55.66	65.12	36.81	242 mil	12.6	14 bil	1.6	0.92	4.42	
finviz	amp	0.38%	55.87			1,947,809			55.66	-13.89%	53.99%	242.28m	12.96	13.54b		0.92	4.31	
fool	amp	+0.38%	$55.87	$56.07	0.21	1,947,809	$56.78	$55.70	$55.66	$65.12	$36.81		12.70	$13.54b	1.70%	0.92		
foxbusiness	amp		$55.87		+0.21	1,955,009			$55.66									
google-finance	amp	(0.38%)	55.87	56.07	+0.21	1.96m	56.78	55.70		65.12	36.81	242.28m	12.97	13.54b	1.65	0.23	4.31	
howthemarketworks	amp	0.377%	55.87	56.07	0.21	1,946,809	56.78	55.7	55.66									
hpcwire	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
insidestocks	amp	+0.38%	55.87	56.07	+0.21	1947809	56.78	55.70					price earnings ratio: 11.38					
investopedia	amp	+0.38 %	$55.87	56.07	+0.21				55.66									
investorguide	amp	+0.38%	55.87	56.07	+0.21		56.78	55.70		65.12	34.68		12.90	13.536b			4.315	
marketintellisearch	amp	0.38 %	$55.87	$56.07	0.21	1964.20k	$56.78	$55.70	$55.66			242.28m	12.91	13.49b	1.65 %		4.31	
marketwatch	amp	+0.38%	$56.21	open: 56.07	+0.21	15,261	$56.78	$55.70	$55.66	$65.12	$36.81		12.81	$14.09b	1.65%	0.23	4.36	
minyanville	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
msn-money	amp	+0.38%	55.87	56.07	+0.21	1.96 mil	56.78	55.70	55.66	65.12	36.81	242.28 mil	12.96	13.32 bil	1.67%	0.92	4.31	
nasdaq-com	amp	0.38%	$ 55.87		0.21	1,955,009	$ 56.78	$ 55.70	$ 55.66	$ 65.12	$ 36.81	242,285,000	12.64	$ 13,536,462,950	1.65 %	$0.920000	$ 4.42	
optimum	amp	+0.38%	55.87 ( 4:15 pm edt)	56.07	+0.21	1,955,009	56.78	55.70	55.66	65.12	36.81	242.28m	12.9	13.5b	1.65	0.92	4.32	
paidcontent	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
pc-quote	amp	0.38%	55.87	56.07	0.21	1,955,009	56.78	55.7	55.66	65.12	36.81	241,374,315	12.91415	13,485,583,000		0.23		
personal-wealth-biz	amp	+0.38%	55.87	56.07		1,955,009	56.78	55.70	55.66	65.12	34.68		12.90		1.38	0.77	4.315	
predictwallstreet	amp	+0.38%	55.87		+0.21	1,955,009												
raymond-james	amp	0.38	55.87	56.07	0.21	1,955,009	56.78	55.70	55.87	65.12	36.81		12.67				4.41	
renewable-energy-world	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
screamingmedia	amp	+0.38%	$	open: 56.07	+0.21	15,261	$56.78	$55.70	$55.66	$65.12	$36.81		12.81	$14.09b	1.65%	0.23	4.36	
scroli	amp	0.38%	amp 55.87	56.07	0.21	1,682,858	56.78	55.70	55.66	65.12	36.81		12.97				4.31	
simple-stock-quotes	amp	+0.38%	last trade: 55.87		change: 0.210								p/e ratio: 12.9					
smartmoney	amp	(0.38%)	55.87	$56.07	0.21	1,955,009	$56.78	$55.70	$55.66	$65.12	$36.81			13,485,600	1.65%	$0.23		
stocknod	amp	+0.3773%	55.87 usd	56.07	+0.2100	1,955,009	56.78	55.70	55.66	65.12	36.81	242,284,677						
stockpickr	amp	0.38%	$55.87 0.21 | 0.38%	56.10	0.21	1.95m	56.78	55.70	55.66	65.12	36.81							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	0.38%	55.87		+0.21													
streetinsider-com	amp	0.38%	55.87	$56.07	+0.21	1,955,009	$56.78	$55.70	$55.66	$65.12	$36.81		12.93				$4.32	
thecramerreport	amp		55.66	54.60	+0.70	3134693	56.75	54.58										
thestree	amp	0.38%	$55.87	56.1	0.21	1947809	56.78	55.7	55.66	-65.12	36.81	2.42284677e8		1.3315965848e10				
tickerspy	amp	0.38%	$55.87	56.07	+0.21	1,955,009	56.78	55.70	55.66	65.12	36.81		12.9	13.5b	1.65%	$0.23		
tmx-quotemedia	amp	0.38%	55.870	56.070	0.210	1,955,009	56.780	55.700	55.660	65.120	36.810	242,284,677	12.90	13,536,444,904	1.653	0.230 usd	4.32	
updown	amp	0.38%	$55.87	$56.07	$0.21	1,933,048	$56.78	$55.70	$55.66	$65.12	$36.81	242.28b	12.63	$13.48b				
wallstreetsurvivor	amp	0.38%	55.87	56.07	0.21	1,946,809	56.78	55.70		65.12	40.79		12.90	$13b	1.70%	0.71 -	4.18	
yahoo-finance	amp	0.38%	55.87	56.07	0.21	1,955,009	56.78	55.70	55.66	65.12	36.81		12.95	13.54b	1.70%	0.92	4.32	
ycharts-com	amp	+0.38%	55.87		+0.21					65.12	36.81		12.96	13.76b	1.59%		4.31	
zacks	amp	(0.38%)	55.87		0.21	vol.  1,955,009	56.78	55.70		65.12	36.81		11.07	13.49 b	1.65	0.92	5.03	
advfn	scl	-0.16	74.8	75.3	-0.12	35136	75.3	74.31										
barchart	scl	-0.16%	74.80	75.30	-0.12	35,136	75.30	74.31	74.92	78.25	52.95		12.57	$756.23 m	1.39%	$1.04	+5.70	
barrons	scl	0.16%	74.80	75.30	-0.12	35,136	75.30	74.31				11.09 million		$776.63 million	1.39%	$0.26		
bloomberg	scl	-0.160%	74.800	75.300	-0.120	35,136	75.300	74.310		78.86	53.55	10.168mil	13.123	760.539mil	1.365	0.260 regular cash	5.700	
boston-com	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
bostonmerchant	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
business-insider	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
chron	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
cio-com	scl	-0.16%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629	13.12	761m	1.4	1.04		
cnn-money	scl	-0.16%today&rsquo;s change	74.80data as of 4:04pm et	75.30	-0.12	35,136	75.30	74.31	74.92				13.1	$760.6m	1.39%			
easystockalterts	scl	-0.16%	74.80	75.30	-0.12	35136	75.30	74.31	74.92	78.86	53.55		13.12				5.70	
eresearch-fidelity-com	scl	-0.16%	74.8000	75.3000	-0.1200	35,136	75.3000	74.3100	74.9200	78.8600	53.5500	10,168,000	13.14	$761.79m	1.39%	$0.260000		
finance-abc7-com	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
financial-content	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-0.2%	$74.80	75.30	-0.12	35,136	75.30	74.31	74.92	78.86	53.55	10 mil		761 mil	1.4	1.04		
finviz	scl	-0.16%	74.80			35,136			74.92	-4.41%	41.29%	10.17m	13.12	761.94m		1.04	5.71	
fool	scl	-0.16%	$74.80	$75.30	-0.12	35,136	$75.30	$74.31	$74.92	$78.86	$53.55		13.20	$760.54m	1.70%	1.04		
foxbusiness	scl		$74.80		-0.12	36,514			$74.92									
google-finance	scl	(-0.16%)	74.80	75.30	-0.12	35,136.00	75.30	74.31		78.86	53.55	10.17m	13.11	760.54m	1.39	0.26	5.71	
howthemarketworks	scl	-0.16%	74.8	75.3	-0.12	35,136	75.3	74.31	74.92									
hpcwire	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
insidestocks	scl	-0.16%	74.80	75.30	-0.12	35136	75.30	74.31										
investopedia	scl	-0.16 %	$74.80	75.30	-0.12				74.92									
investorguide	scl	-0.16%	74.80	75.30	-0.12		75.30	74.31		78.86	53.55		13.13	760.5m			5.705	
marketintellisearch	scl	-0.16 %	$74.80	$75.30	-0.12	33.10k	$75.30	$74.31	$74.92			10.17m	13.12	0.76b	1.39 %		5.71	
marketwatch	scl	-0.16%	$74.80	open: 75.30	-0.12	1,478	$75.30	$74.31	$74.92	$78.86	$53.55		13.19	$776.63m	1.39%	0.26	5.67	
minyanville	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
msn-money	scl	-0.16%	74.80	75.30	-0.12	35,136	75.30	74.31	74.92	78.86	53.55	10.17 mil	13.12	762.98 mil	1.39%	1.04	5.71	
nasdaq-com	scl	0.16%	$ 74.80		0.12	35,136	$ 75.30	$ 74.31	$ 74.92	$ 78.86	$ 53.55	10,168,000	13.12	$ 760,566,400	1.39 %	$1.040000	$ 5.70	
optimum	scl	-0.16%	74.80 ( 4:04 pm edt)	75.30	-0.12	35,136	75.30	74.31	74.92	78.86	53.55	10.17m	13.1	760.5m	1.39	1.04	5.70	
paidcontent	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
pc-quote	scl	-0.16%	74.8	75.3	-0.12	36,514	75.3	74.31	74.92	78.86	53.55	10,184,313	13.14386	761,787,000		0.26		
personal-wealth-biz	scl	-0.16%	74.80	75.30	-0.12	36,514	75.30	74.31	74.92	78.86	53.55		13.13		1.36	1.02	5.705	
predictwallstreet	scl	-0.16%	74.80		-0.12	35,136												
raymond-james	scl	-0.16	74.80	75.30	-0.12	35,136	75.30	74.31	74.80	78.86	53.55		12.18				6.14	
renewable-energy-world	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
screamingmedia	scl	-0.16%	$	open: 75.30	-0.12	1,478	$75.30	$74.31	$74.92	$78.86	$53.55		13.19	$776.63m	1.39%	0.26	5.67	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	-0.16%	last trade: 74.80		change: -0.120								p/e ratio: 13.13					
smartmoney	scl	(-0.16%)	74.80	$75.30	-0.12	35,136	$75.30	$74.31	$74.92	$78.86	$53.55			761,800	1.39%	$0.26		
stocknod	scl	-0.1602%	74.80 usd	75.30	-0.1200	35,136	75.30	74.31	74.92	78.86	53.55	10,167,629						
stockpickr	scl	-0.16%	$74.80 -0.12 | -0.16%	75.30	-0.12	35.14k	75.30	74.31	74.92	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	-0.17%	74.79		-0.13													
streetinsider-com	scl	0.16%	74.80	$75.30	-0.12	35,136	$75.30	$74.31	$74.92	$78.86	$53.55		13.12				$5.70	
thecramerreport	scl		74.92	74.98	-0.12	15380	75.18	74.44										
thestree	scl	-0.16%	$74.8	75.3	-0.12	35136	75.3	74.31	74.92	-78.86	53.55	1.0167629e7		7.6297888e8				
tickerspy	scl	-0.16%	$74.80	75.30	-0.12	35,136	75.30	74.31	74.92	78.86	53.55		13.1	761.3m	1.39%	$0.26		
tmx-quotemedia	scl	-0.16%	74.800	75.300	-0.120	36,514	75.300	74.310	74.920	78.860	53.550	10,167,629	13.10	760,538,649	1.388	0.260 usd	5.70	
updown	scl	-0.16%	$74.80	$75.30	-$0.12	35,136	$75.30	$74.31	$74.92	$78.86	$53.55	10.16b	12.05	$762m				
wallstreetsurvivor	scl	-0.16%	74.80	75.30	-0.12	35,136	75.30	74.31										
yahoo-finance	scl	0.16%	74.80	75.30	0.12	35,136	75.30	74.31	74.92	78.86	53.55		13.11	760.49m	1.40%	1.04	5.71	
ycharts-com	scl	-0.17%	74.79		-0.13					78.86	53.55		13.12	756.13m	1.60%		5.70	
zacks	scl	(-0.16%)	74.80		-0.12	vol.  35,136	75.30	74.31		78.86	53.55		12.55	761.79 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	258699	5.51	5.51	5.51	5.82	2.91						-0.04	
finance-abc7-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
finance-abc7chicago-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
financial-content	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
fool	ckxe	0%	$5.51	$0.00	0.00	0	$5.51	$5.48	$5.51	$5.82	$2.91		0.00	$510.30m				
foxbusiness	ckxe		$5.51		+0.01	1,694,891			$5.50									
google-finance	ckxe																	
howthemarketworks	ckxe	0%	5.51	5.5	0	2,203,521	5.51	5.48	5.51									
hpcwire	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
insidestocks	ckxe	+0.18%	5.51	5.50	+0.01	2203500	5.51	5.48										
investorguide	ckxe		0.00															
marketintellisearch	ckxe	1.82 %	$15.13	$15.00	0.27	43.50k	$15.16	$14.71	$14.86						%			
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													
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		258,699	$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	0.91	17.83	17.73	0.16	504192	17.93	17.56										
barchart	kbw	+0.91%	17.83	17.73	+0.16	504,192	17.93	17.56	17.67	29.09	17.56		28.11	$652.58 m	1.11%	$0.20	+0.45	
barrons	kbw	0.91%	17.83	17.73	+0.16	498,247	17.93	17.56				32.43 million		$664.41 million	1.12%	$0.05		
bloomberg	kbw	0.905%	17.830	17.730	0.160	504,192	17.930	17.560		29.21	17.56	36.129mil	27.859	644.187mil	6.730	0.050 regular cash	0.640	
boston-com	kbw	+0.9055%	17.83 usd	17.73	+0.1600	504,192	17.93	17.56	17.67	29.21	17.63	36,129,385						
bostonmerchant	kbw	+0.9055%	17.83 usd	17.73	+0.1600	504,192	17.93	17.56	17.67	29.21	17.63	36,129,385						
business-insider	kbw	+0.9055%	17.83 usd	17.73	+0.1600	504,192	17.93	17.56	17.67	29.21	17.63	36,129,385						
chron	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
cio-com	kbw	+0.91%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385	34.29	644m	1.1	0.2		
cnn-money	kbw	+0.91%today&rsquo;s change	17.83data as of 4:01pm et	17.73	+0.16	498,247	17.93	17.56	17.67				34.3	$644.2m	1.12%			
easystockalterts	kbw	0.90%	17.83	17.73	+0.16	498247	17.93	17.56	17.67	29.21	17.63		34.29				0.52	
eresearch-fidelity-com	kbw	0.91%	17.8300	17.7300	0.1600	498,247	17.9300	17.5600	17.6700	29.2100	17.6300	36,129,000	39.27	$638.40m	1.13%	$0.050000		
finance-abc7-com	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
finance-abc7chicago-com	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
financial-content	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
finapps-forbes-com	kbw	0.9%	$17.83	17.73	0.16	498,247	17.93	17.56	17.67	29.21	17.63	36 mil	39.6	644 mil	1.1	0.20	0.45	
finviz	kbw	0.91%	17.83			498,247			17.67	-38.58%	1.13%	36.13m	26.37	638.42m		0.20	0.67	
fool	kbw	+0.91%	$17.83	$17.73	0.16	498,247	$17.93	$17.56	$17.67	$29.21	$17.63		34.60	$644.19m		0.20		
foxbusiness	kbw		$17.83		+0.16	504,192			$17.67									
google-finance	kbw	(0.91%)	17.83	17.73	+0.16	504,192.00	17.93	17.56		29.21	17.56	36.13m	26.50	644.19m	1.12	0.05	0.67	
howthemarketworks	kbw	0.905%	17.83	17.73	0.16	498,247	17.93	17.56	17.67									
hpcwire	kbw	+0.9055%	17.83 usd	17.73	+0.1600	504,192	17.93	17.56	17.67	29.21	17.63	36,129,385						
insidestocks	kbw	+0.91%	17.83	17.73	+0.16	498247	17.93	17.56					price earnings ratio: 27.86					
investopedia	kbw	+0.91 %	$17.83	17.73	+0.16				17.67									
investorguide	kbw	+0.91%	17.83	17.73	+0.16		17.93	17.56		29.21	17.63		33.92	586.2m			0.521	
marketintellisearch	kbw	0.91 %	$17.83	$17.73	0.16	504.00k	$17.93	$17.56	$17.67			36.13m	26.37	0.64b	1.13 %		0.67	
marketwatch	kbw	+0.91%	$17.83	open: 17.73	+0.16	5,945	$17.93	$17.56	$17.67	$29.21	$17.56		33.26	$664.41m	1.12%	0.05	0.54	
minyanville	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
msn-money	kbw	+0.91%	17.83	17.73	+0.16	498,247	17.93	17.56	17.67	29.21	17.63	36.13 mil	34.29	649.97 mil	1.11%	0.20	0.67	
nasdaq-com	kbw	0.91%	$ 17.83		0.16	498,247	$ 17.93	$ 17.56	$ 17.67	$ 29.21	$ 17.63	36,129,000	39.62	$ 644,180,070	1.13 %	$0.200000	$ 0.45	
optimum	kbw	+0.91%	17.83 ( 4:15 pm edt)	17.73	+0.16	498,247	17.93	17.56	17.67	29.21	17.63	36.13m	34.3	644.2m	1.12	0.20	0.52	
paidcontent	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
pc-quote	kbw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	kbw	+0.91%	17.83	17.73		504,192	17.93	17.56	17.67	29.21	17.63		33.92		1.41	0.25	0.521	
predictwallstreet	kbw	+0.91%	17.83		+0.16	498,247												
raymond-james	kbw	0.91	17.83	17.73	0.16	498,247	17.93	17.56	17.83	29.21	17.63		39.62				0.45	
renewable-energy-world	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
screamingmedia	kbw	+0.91%	$	open: 17.73	+0.16	10,217	$17.93	$17.56	$17.67	$29.21	$17.56		33.26	$664.41m	1.12%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	+0.91%	last trade: 17.83		change: 0.160								p/e ratio: 33.92					
smartmoney	kbw	(0.91%)	17.83	$17.73	0.16	498,247	$17.93	$17.56	$17.67	$29.21	$17.63			638,400	1.13%	$0.05		
stocknod	kbw	+0.9055%	17.83 usd	17.73	+0.1600	498,247	17.93	17.56	17.67	29.21	17.63	36,129,385						
stockpickr	kbw	0.91%	$17.83 0.16 | 0.91%	17.73	0.16	498.25k	17.93	17.56	17.67	29.21	17.63							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	0.96%	17.84		+0.17													
streetinsider-com	kbw	0.91%	17.83	$17.73	+0.16	498,247	$17.93	$17.56	$17.67	$29.21	$17.63		34.29				$0.52	
thecramerreport	kbw		17.67	17.88	-0.32	448849	17.95	17.63										
thestree	kbw	0.91%	$17.83	17.73	0.16	498247	17.93	17.56	17.67	-29.21	17.63	3.6129385e7		6.49967636e8				
tickerspy	kbw	0.91%	$17.83	17.73	+0.16	498,247	17.93	17.56	17.67	29.21	17.63		34.0	640.3m	1.13%	$0.05		
tmx-quotemedia	kbw	0.91%	17.830	17.730	0.160	504,192	17.930	17.560	17.670	29.210	17.630	36,129,385	34.00	644,186,935	1.132	0.050 usd	0.52	
updown	kbw	0.91%	$17.83	$17.73	$0.16	498,247	$17.93	$17.56	$17.67	$29.21	$17.63	36.12b	29.36	$638m				
wallstreetsurvivor	kbw	0.91%	17.83	17.73	0.16	498,247	17.93	17.56		29.21	17.63		34.00	$638m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	0.91%	17.83	17.73	0.16	498,247	17.93	17.56	17.67	29.21	17.56		34.22	586.16m	1.10%	0.20	0.52	
ycharts-com	kbw	+0.96%	17.84		+0.17					29.21	17.63		34.31	652.94m	0.99%		0.52	
zacks	kbw	(0.91%)	17.83		0.16	vol.  504,192	17.93	17.56		29.21	17.56		27.61	638.40 m	1.13	0.20	.64	
advfn	amg	0.47	101.31	101.21	0.47	396364	103.74	100.35										
barchart	amg	+0.47%	101.31	101.21	+0.47	396,364	103.74	100.35	100.84	113.00	60.78		15.72	$5.26 b			+3.10	
barrons	amg	0.47%	101.31	101.21	+0.47	395,354	103.74	100.35				49.40 million		$5.52 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	0.466%	101.310	101.210	0.470	396,364	103.740	100.350		113.00	60.78	52.053mil	17.056	5,273.509mil			5.940	
boston-com	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
bostonmerchant	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
business-insider	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
chron	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
cio-com	amg	+0.47%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190	32.06	5b				
cnn-money	amg	+0.47%	101.31	101.21	+0.47	395,664	103.74	100.35	100.84				32.1	$5.3b				
easystockalterts	amg	0.46%	101.31	101.21	+0.47	396364	103.74	100.35	100.84	113.00	60.78		32.06				3.16	
eresearch-fidelity-com	amg	0.47%	101.3100	101.2100	0.4700	396,364	103.7400	100.3500	100.8400	113.0000	60.7800	52,053,000	32.53	$5.25b				
finance-abc7-com	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
finance-abc7chicago-com	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
financial-content	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
finapps-forbes-com	amg	0.5%	$101.31	101.21	0.47	396,364	103.74	100.35	100.84	113.00	60.78	52 mil	32.7	5 bil	0.0	0.00	3.10	
finviz	amg	0.47%	101.31			395,664			100.84	-10.35%	66.68%	52.05m	32.68	5.27b			3.10	
fool	amg	+0.47%	$101.31	$101.21	0.47	395,564	$103.74	$100.35	$100.84	$113.00	$60.78		32.20	$5.27b				
foxbusiness	amg		$101.31		+0.47	396,364			$100.84									
google-finance	amg	(0.47%)	101.31	101.21	+0.47	396,364.00	103.74	100.35		113.00	60.78	52.05m	32.72	5.27b			3.10	
howthemarketworks	amg	0.466%	101.31	101.21	0.47	395,354	103.74	100.35	100.84									
hpcwire	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
insidestocks	amg	+0.47%	101.31	101.21	+0.47	395454	103.74	100.35					price earnings ratio: 15.66					
investopedia	amg	+0.47 %	$101.31	101.21	+0.47				100.84									
investorguide	amg	+0.47%	101.31	101.21	+0.47		103.74	100.35		113.00	58.08		32.20	5.273b			3.132	
marketintellisearch	amg	0.47 %	$101.31	$101.21	0.47	411.40k	$103.74	$100.35	$100.84			52.05m	32.53	5.25b	0.0 %		3.10	
marketwatch	amg	+0.47%	$102.03	open: 101.21	+0.47	1,230	$103.74	$100.35	$100.84	$113.00	$60.78		33.57	$5.52b			3.02	
minyanville	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
msn-money	amg	+0.47%	101.31	101.21	+0.47	396,364	103.74	100.35	100.84	113.00	60.78	52.05 mil	31.96	5.29 bil			3.10	
nasdaq-com	amg	0.47%	$ 101.31		0.47	396,364	$ 103.74	$ 100.35	$ 100.84	$ 113	$ 60.78	52,053,000	32.68	$ 5,273,489,430			$ 3.10	
optimum	amg	+0.47%	101.31 ( 4:15 pm edt)	101.21	+0.47	395,664	103.74	100.35	100.84	113.00	60.78	52.05m	32.1	5.3b			3.16	
paidcontent	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
pc-quote	amg	0.47%	101.31	101.21	0.47	396,364	103.74	100.35	100.84	113.00	60.78	51,811,513	31.81073	5,249,024,000				
personal-wealth-biz	amg	+0.47%	101.31	101.21		396,364	103.74	100.35	100.84	113.00	58.08		32.20			0.00	3.132	
predictwallstreet	amg	+0.47%	101.31		+0.47	396,364												
raymond-james	amg	0.47	101.31	101.21	0.47	396,364	103.74	100.35	101.31	113.00	60.78		31.86				3.18	
renewable-energy-world	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
screamingmedia	amg	+0.47%	$	open: 101.21	+0.47	1,230	$103.74	$100.35	$100.84	$113.00	$60.78		33.57	$5.52b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	+0.47%	last trade: 101.31		change: 0.470								p/e ratio: 32.2					
smartmoney	amg	(0.47%)	101.31	$101.21	0.47	396,364	$103.74	$100.35	$100.84	$113.00	$60.78			5,249,000	0.00%	$0.24		
stocknod	amg	+0.4661%	101.31 usd	101.21	+0.4700	396,364	103.74	100.35	100.84	113.00	60.78	52,053,190						
stockpickr	amg	0.47%	$101.31 0.47 | 0.47%	101.21	0.47	395.66k	103.74	100.35	100.84	113.00	60.78							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	0.48%	101.32		+0.48													
streetinsider-com	amg	0.47%	101.31	$101.21	+0.47	396,364	$103.74	$100.35	$100.84	$113.00	$60.78		32.06				$3.16	
thecramerreport	amg		100.84	101.40	-0.87	469660	103.09	100.63										
thestree	amg	0.47%	$101.31	101.21	0.47	395664	103.74	100.35	100.84	-113.0	60.78	5.205319e7		5.294329955e9				
tickerspy	amg	0.47%	$101.31	101.21	+0.47	396,364	103.74	100.35	100.84	113.00	60.78		31.8	5.2b	0.00%	$0.00		
tmx-quotemedia	amg	0.47%	101.310	101.210	0.470	396,364	103.740	100.350	100.840	113.000	60.780	52,053,190	31.90	5,273,508,679			3.16	
updown	amg	0.47%	$101.31	$101.21	$0.47	394,924	$103.74	$100.35	$100.84	$113.00	$60.78	52.05b	31.33	$5.24b				
wallstreetsurvivor	amg	0.47%	101.31	101.21	0.47	395,354	103.74	100.35		113.00	63.32		31.90	$5b			2.81	
yahoo-finance	amg	0.47%	101.31	101.21	0.47	396,364	103.74	100.35	100.84	113.00	60.78		32.35	5.27b			3.13	
ycharts-com	amg	+0.48%	101.32		+0.48					113.00	60.78		31.96	5.26b	0.00%		3.17	
zacks	amg	(0.47%)	101.31		0.47	vol.  396,364	103.74	100.35		113.00	60.78		15.59	5.25 b	0.00	0.00	6.47	
advfn	oeh	1.08	10.33	10.33	0.11	866906	10.49	10.27										
barchart	oeh	+1.08%	10.33	10.33	+0.11	866,906	10.49	10.27	10.22	14.24	7.63		0.00	$1.06 b			-0.67	
barrons	oeh	1.08%	10.33	10.33	+0.11	848,197	10.49	10.27				91.54 million		$1.31 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	1.076%	10.330	10.330	0.110	866,906	10.490	10.270		14.24	7.63	102.469mil		1,244.904mil			-0.120	
boston-com	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
bostonmerchant	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
business-insider	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
chron	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
cio-com	oeh	+1.08%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000		435m				
cnn-money	oeh	+1.08%today&rsquo;s change	10.33data as of 4:02pm et	10.33	+0.11	845,397	10.49	10.27	10.22					$435.4m				
easystockalterts	oeh	1.06%	10.33	10.33	+0.11	866906	10.49	10.27	10.22	14.24	7.63						0.00	
eresearch-fidelity-com	oeh	1.08%	10.3300	10.3300	0.1100	866,906	10.4900	10.2700	10.2200	14.2400	7.6300	120,513,000	nm	$1.23b				
finance-abc7-com	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
finance-abc7chicago-com	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
financial-content	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
finapps-forbes-com	oeh	1.1%	$10.33	10.33	0.11	866,906	10.49	10.27	10.22	14.24	7.63	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	1.08%	10.33			866,906			10.22	-27.46%	35.39%	108.92m		1.11b			-0.63	
fool	oeh	+1.08%	$10.33	$10.33	0.11	848,197	$10.49	$10.27	$10.22	$14.24	$7.63		0.00	$1.24b	0.80%	0.05		
foxbusiness	oeh		$10.33		+0.11	866,906			$10.22									
google-finance	oeh	(1.08%)	10.33	10.33	+0.11	866,906.00	10.49	10.27		14.24	7.63	120.51m		1.24b			-0.63	
howthemarketworks	oeh	1.076%	10.33	10.33	0.11	848,197	10.49	10.27	10.22									
hpcwire	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
insidestocks	oeh	+1.08%	10.33	10.33	+0.11	851197	10.49	10.27										
investopedia	oeh	+1.08 %	$10.33	10.33	+0.11				10.22									
investorguide	oeh	+1.08%	10.33	10.33	+0.11		10.49	10.27		14.24	6.80			1.059b			-0.668	
marketintellisearch	oeh	1.08 %	$10.33	$10.33	0.11	842.30k	$10.49	$10.27	$10.22			108.92m	0.00	1.11b	0.0 %		-0.63	
marketwatch	oeh	+1.08%	$10.33	open: 10.33	+0.11	21,509	$10.49	$10.27	$10.22	$14.24	$7.63			$1.31b				
minyanville	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
msn-money	oeh	+1.08%	10.33	10.33	+0.11	866,906	10.49	10.27	10.22	14.24	7.63	120.51 mil	-16.66	1.24 bil			-0.68	
nasdaq-com	oeh	1.08%	$ 10.33		0.11	866,906	$ 10.49	$ 10.27	$ 10.22	$ 14.24	$ 7.63	102,469,000		$ 1,058,504,770	0.98 %	$0.100000	$ -0.67	
optimum	oeh	+1.08%	10.33 ( 4:15 pm edt)	10.33	+0.11	866,906	10.49	10.27	10.22	14.24	7.63	42.15m		435.4m	0.97	0.10		
paidcontent	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
pc-quote	oeh	1.08%	10.33	10.33	0.11	866,906	10.49	10.27	10.22	14.24	7.63	101,377,851	-16.48387	1,047,233,000		0.025		
personal-wealth-biz	oeh	+1.08%	10.33	10.33		866,906	10.49	10.27	10.22	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	+1.08%	10.33		+0.11	866,906												
raymond-james	oeh	1.08	10.33	10.33	0.11	866,906	10.49	10.27	10.33	14.24	7.63						-0.62	
renewable-energy-world	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
screamingmedia	oeh	+1.08%	$	open: 10.33	+0.11	21,509	$10.49	$10.27	$10.22	$14.24	$7.63			$1.31b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	+1.08%	last trade: 10.33		change: 0.110													
smartmoney	oeh	(1.08%)	10.33	$10.33	0.11	866,906	$10.49	$10.27	$10.22	$14.24	$7.63			1,047,200	0.00%	$0.03		
stocknod	oeh	+1.076%	10.33 usd	10.33	+0.1100	866,906	10.49	10.27	10.22	14.24	7.630	42,148,000						
stockpickr	oeh	1.08%	$10.33 0.11 | 1.08%	10.33	0.11	866.91k	10.49	10.27	10.22	14.24	7.63							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	1.17%	10.34		+0.12													
streetinsider-com	oeh	1.08%	10.33	$10.33	+0.11	866,906	$10.49	$10.27	$10.22	$14.24	$7.63						$0.00	
thecramerreport	oeh		10.22	10.24	-0.10	902826	10.40	10.15										
thestree	oeh	1.08%	$10.33	10.33	0.11	866906	10.49	10.27	10.22	-14.24	7.63	1.20513478e8		1.05748008e9				
tickerspy	oeh	1.08%	$10.33	10.33	+0.11	866,906	10.49	10.27	10.22	14.24	7.63		-16.5	1.2b	0.00%	$0.03		
tmx-quotemedia	oeh	1.08%	10.330	10.330	0.110	866,906	10.490	10.270	10.220	14.240	7.630	120,513,478		1,244,904,228			-0.68	
updown	oeh	1.08%	$10.33	$10.33	$0.11	845,397	$10.49	$10.27	$10.22	$14.24	$7.63	120.51b		$1.23b			-0.68	
wallstreetsurvivor	oeh	1.08%	10.33	10.33	0.11	848,197	10.49	10.27		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	1.08%	10.33	10.33	0.11	866,906	10.49	10.27	10.22	14.24	7.63			1.06b			-0.67	
ycharts-com	oeh	+1.17%	10.34		+0.12					14.24	7.63			1.06b	0.00%		-0.67	
zacks	oeh	(1.08%)	10.33		0.11	vol.  866,906	10.49	10.27		14.24	7.63			1.05 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	+1.30%	10.94	10.83	+0.14	1,539,106	11.00	10.79	10.80	14.95	10.61		9.75	$1.11 b			+1.01	
barrons	kcg	1.30%	10.94	10.83	+0.14	1.523m	11.00	10.79				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	1.296%	10.940	10.830	0.140	1,539,106	11.000	10.790		14.95	10.61	100.363mil	9.768	1,097.976mil			1.120	
boston-com	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
bostonmerchant	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
business-insider	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
chron	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
cio-com	kcg	+1.30%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431	10.94	1b				
cnn-money	kcg	+1.30%	10.94	10.83	+0.14	1,539,106	11.00	10.79	10.80				10.9	$1.1b				
easystockalterts	kcg	1.29%	10.94	10.83	+0.14	1539106	11.00	10.79	10.80	14.95	10.61		10.94				1.00	
eresearch-fidelity-com	kcg	1.30%	10.9400	10.8300	0.1400	1,539,106	11.0000	10.7900	10.8000	14.9500	10.6100	100,363,000	10.69	$1.08b				
finance-abc7-com	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
finance-abc7chicago-com	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
financial-content	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
finapps-forbes-com	kcg	1.3%	$10.94	10.83	0.14	1,539,106	11.00	10.79	10.80	14.95	10.61	100 mil	10.8	1 bil	0.0	0.00	1.01	
finviz	kcg	1.30%	10.94			1,539,106			10.80	-26.82%	3.11%	100.36m	10.83	1.10b			1.01	
fool	kcg	+1.30%	$10.94	$10.83	0.14	1,539,106	$11.00	$10.79	$10.80	$14.95	$10.61		10.70	$1.10b				
foxbusiness	kcg		$10.94		+0.14	1,539,456			$10.80									
google-finance	kcg	(1.30%)	10.94	10.83	+0.14	1.54m	11.00	10.79		14.95	10.61	100.36m	10.83	1.10b			1.01	
howthemarketworks	kcg	1.296%	10.94	10.83	0.14	1,522,591	11	10.79	10.8									
hpcwire	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
insidestocks	kcg	+1.30%	10.94	10.83	+0.14	1539400	11.00	10.79					price earnings ratio: 9.95					
investopedia	kcg	+1.30 %	$10.94	10.83	+0.14				10.80									
marketintellisearch	kcg	1.3 %	$10.94	$10.83	0.14	1490.30k	$11.00	$10.79	$10.80			100.36m	10.69	1.08b	0.0 %		1.01	
marketwatch	kcg	+1.30%	$10.94	open: 10.83	+0.14	21,315	$11.00	$10.79	$10.80	$14.95	$10.61		10.84	$1.10b			1.01	
minyanville	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
msn-money	kcg	+1.30%	10.94	10.83	+0.14	1.54 mil	11.00	10.79	10.80	14.95	10.61	100.36 mil	10.94	1.08 bil			1.01	
nasdaq-com	kcg	1.3%	$ 10.94		0.14	1,539,106	$ 11	$ 10.79	$ 10.80	$ 14.95	$ 10.61	100,363,000	10.83	$ 1,097,971,220			$ 1.01	
optimum	kcg	+1.30%	10.94 ( 4:15 pm edt)	10.83	+0.14	1,539,106	11.00	10.79	10.80	14.95	10.61	100.36m	10.9	1.1b			1.00	
paidcontent	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
pc-quote	kcg	1.30%	10.94	10.83	0.14	1,539,106	11.0	10.79	10.8	14.95	10.61	99,078,647	10.8	1,083,920,000				
personal-wealth-biz	kcg	+1.30%	10.94	10.83		1,539,456	11.00	10.79	10.80	15.35	10.61		10.82			0.00	0.998	
predictwallstreet	kcg	+1.30%	10.94		+0.14	1,539,106												
raymond-james	kcg	1.30	10.94	10.83	0.14	1,539,106	11.00	10.79	10.94	14.95	10.61		10.52				1.04	
renewable-energy-world	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
screamingmedia	kcg	+1.30%	$	open: 10.83	+0.14	21,315	$11.00	$10.79	$10.80	$14.95	$10.61		10.84	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	+1.30%	last trade: 10.94		change: 0.140								p/e ratio: 10.82					
smartmoney	kcg	(1.30%)	10.94	$10.83	0.14	1,539,106	$11.00	$10.79	$10.80	$14.95	$10.61			1,083,900	0.00%	$0.00		
stocknod	kcg	+1.296%	10.94 usd	10.83	+0.1400	1,539,106	11.00	10.79	10.80	14.95	10.61	100,363,431						
stockpickr	kcg	1.30%	$10.94 0.14 | 1.30%	10.83	0.14	1.54m	11.00	10.79	10.80	14.95	10.61							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	1.48%	10.96		+0.16													
streetinsider-com	kcg	1.30%	10.94	$10.83	+0.14	1,539,106	$11.00	$10.79	$10.80	$14.95	$10.61		10.94				$1.00	
thecramerreport	kcg		10.80	10.65	+0.07	776723	10.92	10.65										
thestree	kcg	1.3%	$10.94	10.83	0.14	1539106	11.0	10.79	10.8	-14.95	10.61	1.00363431e8		1.076899615e9				
tickerspy	kcg	1.30%	$10.94	10.83	+0.14	1,539,106	11.00	10.79	10.80	14.95	10.61		10.8	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	1.30%	10.940	10.830	0.140	1,539,456	11.000	10.790	10.800	14.950	10.610	100,363,431	10.80	1,097,975,935			1.00	
updown	kcg	1.30%	$10.94	$10.83	$0.14	1,517,791	$11.00	$10.79	$10.80	$14.95	$10.61	100.36b	10.39	$1.08b				
wallstreetsurvivor	kcg	1.30%	10.94	10.83	0.14	1,522,591	11.00	10.79		14.95	10.61		10.80	$1b			0.97	
yahoo-finance	kcg	1.30%	10.94	10.83	0.14	1,539,106	11.00	10.79	10.80	14.95	10.61		10.96	1.00b			1.00	
ycharts-com	kcg	+1.48%	10.96		+0.16					14.95	10.61		10.96	1.11b	0.00%		1.00	
zacks	kcg	(1.30%)	10.94		0.14	vol.  1,539,106	11.00	10.79		14.95	10.61		9.82	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	0.00%today&rsquo;s change	7.88data as of 3:59pm et	7.92	0.00	184,582	7.95	7.71	7.88				nm	$31.3m				
easystockalterts	crbc	0.00%	0.69	1.84	+0.00	535888	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	(-0.38%)	7.85	7.92	-0.03	186,085.00	7.95	7.71		10.70	5.50	39.78m		312.25m			-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	2.19 %	$38.68	$37.24	0.83	12.40k	$38.71	$37.24	$37.85						%			
marketwatch	crbc	-0.38%	$7.85	open: 7.92	-0.03	662	$7.95	$7.71	$7.88	$7.95	$0.55			$3.12b				
minyanville	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
msn-money	crbc	-0.38%	7.85	7.92	-0.03	186,085	7.95	7.71	7.88	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	-0.38%	$	open: 7.92	-0.03	662	$7.95	$7.71	$7.88	$7.95	$0.55			$3.12b				
scroli	crbc	%	crbc			0												
simple-stock-quotes	crbc		last trade: 0.00		change: 0.000													
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	$1.84		535,888	$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	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
bostonmerchant	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
business-insider	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
chron	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
cio-com	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	39.36	+0.00	2340	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
financial-content	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(0.00%)	18.50	18.50	0.00	null	19.50	18.50		26.00	18.00	7.28m	6.98	134.64m*	8.11*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	0.59 %	$8.57	$8.52	0.05	472.30k	$8.80	$8.48	$8.52						%			
marketwatch	aly	-3.60%	1.90	open: 1.90	-0.07	2,000	1.90	1.90	1.97	6.66	1.75			760,000				
minyanville	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	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	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	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	1.75			760,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	0.00%	0.1850 gbp	0.1930	+0.00	53,722	0.1950	0.1850	0.1850	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$39.36		2,340	$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	2.140	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	-1.72	1.14	1.17	-0.02	61813	1.18	1.14										
barchart	ikan	-1.72%	1.14	1.17	-0.02	64,460	1.18	1.14	1.16	2.00	0.86		0.00	$77.74 m			-0.86	
barrons	ikan	1.72%	1.14	1.17	-0.02	61,813	1.18	1.14				56.71 million		$64.65 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-1.724%	1.140	1.170	-0.020	61,813	1.180	1.140		2.00	0.86	68.186mil		77.732mil			-0.380	
boston-com	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
business-insider	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
chron	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
cio-com	ikan	-1.72%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912		78m				
cnn-money	ikan	-1.72%today&rsquo;s change	1.14data as of 4:00pm et	1.17	-0.02	61,813	1.18	1.14	1.16				nm	$77.7m				
easystockalterts	ikan	-1.71%	1.14	1.17	-0.02	61813	1.18	1.14	1.16	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-1.72%	1.1400	1.1700	-0.0200	61,813	1.1800	1.1400	1.1600	2.0000	0.8600	68,186,000	nm	$79.10m				
finance-abc7-com	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
financial-content	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	-1.7%	$1.14	1.17	-0.02	61,813	1.18	1.14	1.16	2.00	0.86	68 mil		78 mil	0.0	0.00	-0.86	
finviz	ikan	-1.72%	1.14			61,813			1.16	-43.00%	32.56%	68.19m		79.10m			-0.85	
fool	ikan	-1.72%	$1.14	$1.17	-0.02	61,813	$1.18	$1.14	$1.16	$2.00	$0.86		0.00	$77.73m				
foxbusiness	ikan		$1.14		-0.02	61,813			$1.16									
google-finance	ikan	(-1.72%)	1.14	1.17	-0.02	61,813.00	1.18	1.14		2.00	0.86	68.19m		77.73m			-0.85	
howthemarketworks	ikan	-1.724%	1.14	1.17	-0.02	61,813	1.18	1.14	1.16									
hpcwire	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
insidestocks	ikan	-1.72%	1.14	1.17	-0.02	61813	1.18	1.14										
investopedia	ikan	-1.72 %	$1.14	1.17	-0.02				1.16									
investorguide	ikan	-1.72%	1.14	1.17	-0.02		1.18	1.14		2.15	0.86			77.7m			-0.79	
marketintellisearch	ikan	-1.72 %	$1.14	$1.17	-0.02	61.70k	$1.18	$1.14	$1.16			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-1.72%	$1.14	open: 1.17	-0.02	4,700	$1.18	$1.14	$1.16	$2.00	$0.86			$64.65m				
minyanville	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
msn-money	ikan	-1.72%	1.14	1.17	-0.02	61,813	1.18	1.14	1.16	2.00	0.86	68.19 mil	-1.37	76.37 mil			-0.86	
nasdaq-com	ikan	1.72%	$ 1.14	$ 1.17	0.02	61,813	$ 1.18	$ 1.14	$ 1.16	$ 2	$ 0.86	68,186,000		$ 77,732,040			$ -0.86	
optimum	ikan	-1.72%	1.14 ( 4:30 pm edt)	1.17	-0.02	61,813	1.18	1.14	1.16	2.00	0.86	68.19m		77.7m			-0.83	
paidcontent	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
pc-quote	ikan	-1.72%	1.14	1.17	-0.02	61,813	1.18	1.14	1.16	2.00	0.86	69,382,281	-1.39759	79,096,000				
personal-wealth-biz	ikan	-1.72%	1.14	1.17	-0.02	61,813	1.18	1.14	1.16	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-1.72%	1.14		-0.02	61,813												
raymond-james	ikan	-1.72	1.14	1.17	-0.02	61,813	1.18	1.14	1.14	2.00	0.86						-0.86	
renewable-energy-world	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
screamingmedia	ikan	-1.72%	$	open: 1.17	-0.02	4,700	$1.18	$1.14	$1.16	$2.00	$0.86			$64.65m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-1.72%	last trade: 1.14		change: -0.020													
smartmoney	ikan	(-1.72%)	1.14	$1.17	-0.02	61,813	$1.18	$1.14	$1.16	$2.00	$0.86			79,100	0.00%	$0.00		
stocknod	ikan	-1.724%	1.140 usd	1.170	-0.0200	61,813	1.180	1.140	1.160	2.000	0.8600	68,185,912						
stockpickr	ikan	-1.72%	$1.14 -0.02 | -1.72%	1.17	-0.02	61.81k	1.18	1.14	1.16	2.00	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	-0.86%	1.15		-0.01													
streetinsider-com	ikan	1.72%	1.14	$1.17	-0.02	61,813	$1.18	$1.14	$1.16	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.16	1.14	+0.04	109461	1.18	1.115										
thestree	ikan	-1.72%	$1.14	1.17	-0.02	61813	1.18	1.14	1.16	-2.0	0.86	6.8185912e7		7.5686362e7				
tickerspy	ikan	-1.72%	$1.14	1.17	-0.02	61,813	1.18	1.14	1.16	2.00	0.86		-1.4	79.0m	0.00%	$0.00		
tmx-quotemedia	ikan	-1.72%	1.140	1.170	-0.020	61,813	1.180	1.140	1.160	2.000	0.860	68,185,912		77,731,940			-0.83	
updown	ikan	-1.72%	$1.14	$1.17	-$0.02	61,813	$1.18	$1.14	$1.16	$2.00	$0.86	68.18b		$79m				
wallstreetsurvivor	ikan	-1.72%	1.14	1.17	-0.02	61,813	1.18	1.14		1.83	0.86			$79m			-0.88	
yahoo-finance	ikan	1.72%	1.14	1.17	0.02	61,813	1.18	1.14	1.16	2.00	0.86			77.73m			-0.79	
ycharts-com	ikan	-0.86%	1.15		-0.01					2.00	0.86			78.42m	0.00%		-0.83	
zacks	ikan	(-1.72%)	1.14		-0.02	vol.  61,813	1.18	1.14		2.00	0.86			79.10 m	0.00	0.00	-.29	
advfn	agco	1.91	50.12	49.42	0.94	2015991	50.55	49.38										
barchart	agco	+1.91%	50.12	49.42	+0.94	2,015,991	50.55	49.38	49.18	59.81	29.31		16.71	$4.75 b			+2.99	
barrons	agco	1.91%	50.12	49.42	+0.94	2.015m	50.55	49.38				96.40 million		$5.01 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	1.911%	50.120	49.420	0.940	2,015,991	50.550	49.380		59.81	29.31	94.807mil	16.651	4,751.725mil			3.010	
boston-com	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
bostonmerchant	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
business-insider	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
chron	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
cio-com	agco	+1.91%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961	16.71	5b				
cnn-money	agco	+1.91%	50.12	49.42	+0.94	2,012,842	50.55	49.38	49.18				16.7	$4.8b				
easystockalterts	agco	1.90%	50.12	49.42	+0.94	2015291	50.55	49.38	49.18	59.81	28.71		16.71				3.00	
eresearch-fidelity-com	agco	1.91%	50.1200	49.4200	0.9400	2,015,991	50.5500	49.3800	49.1800	59.8100	29.3100	94,807,000	16.45	$4.66b				
finance-abc7-com	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
finance-abc7chicago-com	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
financial-content	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
finapps-forbes-com	agco	1.9%	$50.12	49.42	0.94	2,015,991	50.55	49.38	49.18	59.81	29.31	95 mil	16.8	5 bil	0.0	0.00	2.99	
finviz	agco	1.91%	50.12			2,015,291			49.18	-16.20%	71.00%	94.81m	16.45	4.66b			2.99	
fool	agco	+1.91%	$50.12	$49.42	0.94	2,015,291	$50.55	$49.38	$49.18	$59.81	$29.31		16.80	$4.75b				
foxbusiness	agco		$50.12		+0.94	2,015,991			$49.18									
google-finance	agco	(1.91%)	50.12	49.42	+0.94	2.02m	50.55	49.38		59.81	29.31	94.81m	16.74	4.75b			2.99	
howthemarketworks	agco	1.911%	50.12	49.42	0.94	2,014,836	50.55	49.38	49.18									
hpcwire	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
insidestocks	agco	+1.91%	50.12	49.42	+0.94	2015536	50.55	49.38					price earnings ratio: 16.65					
investopedia	agco	+1.91 %	$50.12	49.42	+0.94				49.18									
investorguide	agco	+1.91%	50.12	49.42	+0.94		50.55	49.38		59.81	29.31		16.39	4.752b			3.00	
marketintellisearch	agco	1.91 %	$50.12	$49.42	0.94	2001.20k	$50.55	$49.38	$49.18			94.81m	16.45	4.66b	0.0 %		2.99	
marketwatch	agco	+1.91%	$50.12	open: 49.42	+0.94	2,694	$50.55	$49.38	$49.18	$59.81	$29.31		16.97	$5.01b			2.95	
minyanville	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
msn-money	agco	+1.91%	50.12	49.42	+0.94	2.02 mil	50.55	49.38	49.18	59.81	29.31	94.81 mil	16.71	4.77 bil			2.99	
nasdaq-com	agco	1.91%	$ 50.12		0.94	2,015,291	$ 50.55	$ 49.38	$ 49.18	$ 59.81	$ 29.31	94,807,000	16.76	$ 4,751,726,840			$ 2.99	
optimum	agco	+1.91%	50.12 ( 4:00 pm edt)	49.42	+0.94	2,014,836	50.55	49.38	49.18	59.81	28.71	94.81m	16.7	4.8b			3.00	
paidcontent	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
pc-quote	agco	1.91%	50.12	49.42	0.94	2,015,991	50.55	49.38	49.18	59.81	29.31	93,028,899	16.39333	4,662,608,000				
personal-wealth-biz	agco	+1.91%	50.12	49.42		2,015,991	50.55	49.38	49.18	59.81	29.31		16.39			0.00	3.00	
predictwallstreet	agco	+1.91%	50.12		+0.94	2,015,991												
raymond-james	agco	1.91	50.12	49.42	0.94	2,015,991	50.55	49.38	50.12	59.81	29.31		16.06				3.12	
renewable-energy-world	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
screamingmedia	agco	+1.91%	$	open: 49.42	+0.94	2,694	$50.55	$49.38	$49.18	$59.81	$29.31		16.97	$5.01b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	+1.91%	last trade: 50.12		change: 0.940								p/e ratio: 16.39					
smartmoney	agco	(1.91%)	50.12	$49.42	0.94	2,015,991	$50.55	$49.38	$49.18	$59.81	$29.31			4,662,600	0.00%	$0.01		
stocknod	agco	+1.911%	50.12 usd	49.42	+0.9400	2,015,991	50.55	49.38	49.18	59.81	28.71	94,806,961						
stockpickr	agco	1.91%	$50.12 0.94 | 1.91%	49.45	0.94	2.02m	50.55	49.38	49.18	59.81	29.31							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	1.97%	50.15		+0.97													
streetinsider-com	agco	1.91%	50.12	$49.42	+0.94	2,015,291	$50.55	$49.38	$49.18	$59.81	$28.71		16.71				$3.00	
thecramerreport	agco		49.18	49.60	-1.12	2434134	50.19	48.56										
thestree	agco	1.91%	$50.12	49.45	0.94	2015991	50.55	49.38	49.18	-59.81	29.31	9.4806961e7		4.768790138e9				
tickerspy	agco	1.91%	$50.12	49.42	+0.94	2,015,291	50.55	49.38	49.18	59.81	29.31		16.4	4.6b	0.00%	$0.00		
tmx-quotemedia	agco	1.91%	50.120	49.420	0.940	2,015,991	50.550	49.380	49.180	59.810	29.310	94,806,961	16.40	4,751,724,885			3.00	
updown	agco	1.91%	$50.12	$49.42	$0.94	2,012,842	$50.55	$49.38	$49.18	$59.81	$29.31	94.80b	15.79	$4.66b				
wallstreetsurvivor	agco	1.91%	50.12	49.42	0.94	2,014,836	50.55	49.38		59.81	32.36		16.40	$5b			2.29	
yahoo-finance	agco	1.91%	50.12	49.42	0.94	2,015,991	50.55	49.38	49.18	59.81	29.31		16.71	4.75b			3.00	
ycharts-com	agco	+1.97%	50.15		+0.97					59.81	28.71		16.72	4.75b	0.00%		3.00	
zacks	agco	(1.91%)	50.12		0.94	vol.  2,015,991	50.55	49.38		59.81	28.71		16.34	4.66 b	0.00	0.00	3.01	
advfn	edr	-0.44	9.02	9.09	-0.04	528044	9.13	9.0										
barchart	edr	-0.44%	9.02	9.09	-0.04	528,044	9.13	9.00	9.06	9.21	5.72		22.50	$651.06 m	2.22%	$0.20	-0.72	
barrons	edr	0.44%	9.02	9.09	-0.04	518,044	9.13	9.00				57.54 million		$661.58 million	3.10%	$0.07		
bloomberg	edr	-0.442%	9.020	9.090	-0.040	528,044	9.130	9.000		9.21	5.87	72.225mil		651.472mil	2.217	0.070 regular cash	-0.130	
boston-com	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
bostonmerchant	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
business-insider	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
chron	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
cio-com	edr	-0.44%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239		651m	3.1	0.28		
cnn-money	edr	-0.44%	9.02	9.09	-0.04	528,044	9.13	9.00	9.06				nm	$651.5m	3.10%			
easystockalterts	edr	-0.44%	9.02	9.09	-0.04	528044	9.13	9.00	9.06	9.21	5.87						-0.28	
eresearch-fidelity-com	edr	-0.44%	9.0200	9.0900	-0.0400	528,044	9.1300	9.0000	9.0600	9.2100	5.8700	72,225,000	nm	$654.36m	2.43%	$0.070000		
finance-abc7-com	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
finance-abc7chicago-com	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
financial-content	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
finapps-forbes-com	edr	-0.4%	$9.02	9.09	-0.04	528,044	9.13	9.00	9.06	9.21	5.87	72 mil		651 mil	3.1	0.28	-0.72	
finviz	edr	-0.44%	9.02			527,995			9.06	-2.06%	57.79%	72.23m		654.40m		0.28	-0.28	
fool	edr	-0.44%	$9.02	$9.09	-0.04	528,044	$9.13	$9.00	$9.06	$9.21	$5.87		0.00	$651.47m	3.60%	0.28		
foxbusiness	edr		$9.02		-0.04	542,128			$9.06									
google-finance	edr	(-0.44%)	9.02	9.09	-0.04	528,044.00	9.13	9.00		9.21	5.87	72.23m		651.47m	3.10	0.07	-0.28	
howthemarketworks	edr	-0.442%	9.02	9.09	-0.04	528,044	9.13	9	9.06									
hpcwire	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
insidestocks	edr	-0.44%	9.02	9.09	-0.04	530244	9.13	9.00										
investopedia	edr	-0.44 %	$9.02	9.09	-0.04				9.06									
investorguide	edr	-0.44%	9.02	9.09	-0.04		9.09	9.00		9.21	5.47			651.5m			-0.681	
marketintellisearch	edr	-0.44 %	$9.02	$9.09	-0.04	542.10k	$9.13	$9.00	$9.06			72.23m	0.00	0.65b	3.09 %		-0.28	
marketwatch	edr	-0.44%	$9.02	open: 9.09	-0.04	24,084	$9.13	$9.00	$9.06	$9.21	$5.87			$661.58m	3.10%	0.07		
minyanville	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
msn-money	edr	-0.44%	9.02	9.09	-0.04	528,044	9.13	9.00	9.06	9.21	5.87	72.23 mil	-32.21	650.03 mil	3.11%	0.28	-0.74	
nasdaq-com	edr	0.44%	$ 9.02		0.04	528,044	$ 9.13	$ 9	$ 9.06	$ 9.21	$ 5.87	72,225,000		$ 651,469,500	2.21 %	$0.200000	$ -0.72	
optimum	edr	-0.44%	9.02 ( 4:00 pm edt)	9.09	-0.04	518,044	9.13	9.00	9.06	9.21	5.87	72.23m		651.5m	2.22	0.20	-0.28	
paidcontent	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
pc-quote	edr	-0.44%	9.02	9.09	-0.04	542,128	9.13	9.0	9.06	9.21	5.87	72,545,288	-32.35714	654,359,000		0.07		
personal-wealth-biz	edr	-0.44%	9.02	9.09	-0.04	542,128	9.13	9.00	9.06	9.21	5.47				2.21	0.20	-0.681	
predictwallstreet	edr	-0.44%	9.02		-0.04	528,044												
raymond-james	edr	-0.44	9.02	9.09	-0.04	528,044	9.13	9.00	9.02	9.21	5.87						-0.28	
renewable-energy-world	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
screamingmedia	edr	-0.44%	$	open: 9.09	-0.04	24,084	$9.13	$9.00	$9.06	$9.21	$5.87			$661.58m	3.10%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	-0.44%	last trade: 9.02		change: -0.040													
smartmoney	edr	(-0.44%)	9.02	$9.09	-0.04	528,044	$9.13	$9.00	$9.06	$9.21	$5.87			654,400	3.09%	$0.07		
stocknod	edr	-0.4415%	9.020 usd	9.090	-0.0400	528,044	9.130	9.000	9.060	9.210	5.870	72,225,239						
stockpickr	edr	-0.44%	$9.02 -0.04 | -0.44%	9.09	-0.04	528.04k	9.13	9.00	9.06	9.21	5.87							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	-0.55%	9.01		-0.05													
streetinsider-com	edr	0.44%	9.02	$9.09	-0.04	528,044	$9.13	$9.00	$9.06	$9.21	$5.87						$-0.28	
thecramerreport	edr		9.06	8.94	+0.06	418765	9.21	8.94										
thestree	edr	-0.44%	$9.02	9.09	-0.04	528044	9.13	9.0	9.06	-9.21	5.87	7.2225239e7		6.50027151e8				
tickerspy	edr	-0.44%	$9.02	9.09	-0.04	528,044	9.13	9.00	9.06	9.21	5.87		-32.4	651.5m	3.09%	$0.07		
tmx-quotemedia	edr	-0.44%	9.020	9.090	-0.040	542,128	9.130	9.000	9.060	9.210	5.870	72,225,239		651,471,656	3.091	0.070 usd	-0.72	
updown	edr	-0.44%	$9.02	$9.09	-$0.04	518,044	$9.13	$9.00	$9.06	$9.21	$5.87	72.22b		$654m				
wallstreetsurvivor	edr	-0.44%	9.02	9.09	-0.04	528,044	9.13	9.00		9.21	6.53			$654m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	0.44%	9.02	9.09	0.04	527,995	9.13	9.00	9.06	9.21	5.87			651.47m	3.10%	0.28	-0.68	
ycharts-com	edr	-0.55%	9.01		-0.05					9.21	5.87			650.34m	3.12%		-0.72	
zacks	edr	(-0.44%)	9.02		-0.04	vol.  528,044	9.13	9.00		9.21	5.87		22.65	654.36 m	2.21	0.20	.4	
advfn	abcb	1.75	9.29	9.19	0.16	34160	9.41	8.76										
barchart	abcb	+1.75%	9.29	9.19	+0.16	38,050	9.41	8.76	9.13	11.20	7.75		0.00	$220.82 m			-0.21	
barrons	abcb	1.75%	9.29	9.19	+0.16	34,160	9.41	8.76				21.97 million		$215.08 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	1.752%	9.290	9.190	0.160	34,160	9.410	8.760		11.20	7.75	23.766mil		220.786mil			-0.650	
boston-com	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
bostonmerchant	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
business-insider	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
chron	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
cio-com	abcb	+1.75%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044		221m				
cnn-money	abcb	+1.75%	9.29	9.19	+0.16	30,139	9.41	8.76	9.13				nm	$220.8m				
easystockalterts	abcb	1.74%	9.29	9.19	+0.16	34160	9.41	8.76	9.13	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	1.75%	9.2900	9.1900	0.1600	34,160	9.4100	8.7600	9.1300	11.2000	7.7500	23,766,000	nm	$216.98m				
finance-abc7-com	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
financial-content	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	1.8%	$9.29	9.19	0.16	34,160	9.41	8.76	9.13	11.20	7.75	24 mil		221 mil	0.0	0.00	-0.21	
finviz	abcb	1.75%	9.29			34,160			9.13	-17.05%	19.87%	23.77m		220.82m		0.19	-0.20	
fool	abcb	+1.75%	$9.29	$9.19	0.16	30,249	$9.41	$8.76	$9.13	$11.20	$7.75		0.00	$220.79m	2.20%	0.20		
foxbusiness	abcb		$9.29		+0.16	34,160			$9.13									
google-finance	abcb	(1.75%)	9.29	9.19	+0.16	34,160.00	9.41	8.76		11.20	7.75	23.77m		220.79m			-0.20	
howthemarketworks	abcb	1.752%	9.29	9.19	0.16	30,249	9.41	8.76	9.13									
hpcwire	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
insidestocks	abcb	+1.75%	9.29	9.19	+0.16	34160	9.41	8.76										
investopedia	abcb	+1.75 %	$9.29	9.19	+0.16				9.13									
investorguide	abcb	+1.75%	9.29	9.19	+0.16		9.41	8.76		11.70	7.75			220.8m			-0.20	
marketintellisearch	abcb	1.75 %	$9.29	$9.19	0.16	29.20k	$9.41	$8.76	$9.13			23.77m	0.00	0.22b	2.13 %		-0.20	
marketwatch	abcb	+1.75%	$9.29	open: 9.19	+0.16	3,911	$9.41	$8.76	$9.13	$11.20	$7.75			$215.08m				
minyanville	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
msn-money	abcb	+1.75%	9.29	9.19	+0.16	34,160	9.41	8.76	9.13	11.20	7.75	23.77 mil	-58.06	212.71 mil			-0.20	
nasdaq-com	abcb	1.75%	$ 9.29	$ 9.19	0.16	34,160	$ 9.41	$ 8.76	$ 9.13	$ 11.20	$ 7.75	23,766,000		$ 220,786,140			$ -0.21	
optimum	abcb	+1.75%	9.29 ( 4:30 pm edt)	9.19	+0.16	34,160	9.41	8.76	9.13	11.20	7.75	23.77m		220.8m	2.15	0.20	-0.18	
paidcontent	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
pc-quote	abcb	1.75%	9.29	9.19	0.16	34,160	9.41	8.76	9.13	11.20	7.75	23,356,685	-57.0625	216,984,000		0.04863		
personal-wealth-biz	abcb	+1.75%	9.29	9.19		34,160	9.41	8.76	9.13	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	+1.75%	9.29		+0.16	34,160												
raymond-james	abcb	1.75	9.29	9.19	0.16	34,160	9.41	8.76	9.29	11.20	7.75						-0.21	
renewable-energy-world	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
screamingmedia	abcb	+1.75%	$	open: 9.19	+0.16	3,911	$9.41	$8.76	$9.13	$11.20	$7.75			$215.08m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+1.75%	last trade: 9.29		change: 0.160													
smartmoney	abcb	(1.75%)	9.29	$9.19	0.16	34,160	$9.41	$8.76	$9.13	$11.20	$7.75			217,000	0.00%	$0.05		
stocknod	abcb	+1.752%	9.290 usd	9.190	+0.1600	34,160	9.410	8.760	9.130	11.20	7.750	23,766,044						
stockpickr	abcb	1.75%	$9.29 0.16 | 1.75%	9.19	0.16	34.16k	9.41	8.76	9.13	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	1.75%	9.29		+0.16													
streetinsider-com	abcb	1.75%	9.29	$9.19	+0.16	34,160	$9.41	$8.76	$9.13	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.13	8.94	+0.18	30003	9.35	8.94										
thestree	abcb	1.75%	$9.29	9.19	0.16	34160	9.41	8.76	9.13	-11.2	7.75	2.3766044e7		2.12706094e8				
tickerspy	abcb	1.75%	$9.29	9.19	+0.16	34,160	9.41	8.76	9.13	11.20	7.75		-57.1	216.9m	0.00%	$0.05		
tmx-quotemedia	abcb	1.75%	9.290	9.190	0.160	34,160	9.410	8.760	9.130	11.200	7.750	23,766,044		220,786,549			-0.18	
updown	abcb	1.75%	$9.29	$9.19	$0.16	30,139	$9.41	$8.76	$9.13	$11.20	$7.75	23.76b		$217m				
wallstreetsurvivor	abcb	1.75%	9.29	9.19	0.16	30,249	9.41	8.76		11.20	7.75			$217m			-0.35	
yahoo-finance	abcb	1.75%	9.29	9.19	0.16	34,160	9.41	8.76	9.13	11.20	7.75			220.79m			-0.20	
ycharts-com	abcb	+1.75%	9.29		+0.16					11.20	7.75			220.82m	0.00%		-0.16	
zacks	abcb	(1.75%)	9.29		0.16	vol.  34,160	9.41	8.76		11.20	7.75			216.98 m	0.00	0.00	-.35	
advfn	gsat	1.77	1.15	1.14	0.02	339560	1.21	1.14										
barchart	gsat	+1.77%	1.15	1.14	+0.02	339,560	1.21	1.14	1.13	1.95	1.00		0.00	$334.28 m			-0.24	
barrons	gsat	1.77%	1.15	1.14	+0.02	322,732	1.21	1.14				285.32 million		$365.46 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	1.770%	1.150	1.140	0.020	339,560	1.210	1.140		1.95	1.00	292.503mil		358.546mil			-0.210	
boston-com	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
bostonmerchant	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
business-insider	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
chron	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
cio-com	gsat	+1.77%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614		337m				
cnn-money	gsat	+1.77%today&rsquo;s change	1.15data as of 3:59pm et	1.14	+0.02	322,132	1.21	1.14	1.13				nm	$337.0m				
easystockalterts	gsat	1.75%	1.15	1.14	+0.02	339560	1.21	1.14	1.13	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	1.77%	1.1500	1.1400	0.0200	339,560	1.2100	1.1400	1.1300	1.9500	1.0000	292,503,000	nm	$330.53m				
finance-abc7-com	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
financial-content	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	1.8%	$1.15	1.14	0.02	339,560	1.21	1.14	1.13	1.95	1.00	293 mil		336 mil	0.0	0.00		
finviz	gsat	1.77%	1.15			339,560			1.13	-41.03%	15.00%	292.50m		330.52m			-0.24	
fool	gsat	+1.77%	$1.15	$1.14	0.02	322,732	$1.21	$1.14	$1.13	$1.95	$1.00		0.00	$358.55m				
foxbusiness	gsat		$1.15		+0.02	339,560			$1.13									
google-finance	gsat	(1.77%)	1.15	1.14	+0.02	339,560.00	1.21	1.14		1.95	1.00	312.36m		359.21m			-0.24	
howthemarketworks	gsat	1.77%	1.15	1.14	0.02	322,732	1.21	1.14	1.13									
hpcwire	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
insidestocks	gsat	+1.77%	1.15	1.14	+0.02	339560	1.21	1.14										
investopedia	gsat	+1.77 %	$1.15	1.14	+0.02				1.13									
investorguide	gsat	+1.77%	1.15	1.21	+0.02		1.21	1.14		2.11	1.00			358.5m			-0.231	
marketintellisearch	gsat	1.77 %	$1.15	$1.21	0.02	317.00k	$1.21	$1.14	$1.13			292.50m	0.00	0.33b	0.0 %		-0.24	
marketwatch	gsat	+1.77%	$1.15	open: 1.14	+0.02	16,828	$1.21	$1.14	$1.13	$1.95	$1.00			$365.46m				
minyanville	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
msn-money	gsat	+1.77%	1.15	1.14	+0.02	339,560	1.21	1.14	1.13	1.95	1.00	292.50 mil	-3.38	336.38 mil			-0.24	
nasdaq-com	gsat	1.77%	$ 1.15	$ 1.14	0.02	339,560	$ 1.21	$ 1.14	$ 1.13	$ 1.95	$ 1	292,503,000		$ 336,378,450			$ -0.24	
optimum	gsat	+1.77%	1.15 ( 4:00 pm edt)	1.14	+0.02	322,732	1.21	1.14	1.13	1.95	1.00	293.08m		337.0m			-0.24	
paidcontent	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
pc-quote	gsat	1.77%	1.15	1.14	0.02	339,560	1.21	1.14	1.13	1.95	1.00	287,987,913	-3.32353	331,186,000				
personal-wealth-biz	gsat	+1.77%	1.15	1.21		339,560	1.21	1.14	1.13	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	+1.77%	1.15		+0.02	339,560												
raymond-james	gsat	1.77	1.15	1.14	0.02	339,560	1.21	1.14	1.15	1.95	1.00						-0.23	
renewable-energy-world	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
screamingmedia	gsat	+1.77%	$	open: 1.14	+0.02	16,828	$1.21	$1.14	$1.13	$1.95	$1.00			$365.46m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	+1.77%	last trade: 1.15		change: 0.020													
smartmoney	gsat	(1.77%)	1.15	$1.14	0.02	339,560	$1.21	$1.14	$1.13	$1.95	$1.00			331,200	0.00%	$0.00		
stocknod	gsat	+1.770%	1.150 usd	1.140	+0.0200	339,560	1.210	1.140	1.130	1.950	1.000	293,084,614						
stockpickr	gsat	1.77%	$1.15 0.02 | 1.77%	1.14	0.02	339.56k	1.21	1.14	1.13	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	0.89%	1.14		+0.01													
streetinsider-com	gsat	1.77%	1.15	$1.14	+0.02	339,560	$1.21	$1.14	$1.13	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.13	1.15	-0.02	339756	1.17	1.12										
thestree	gsat	1.77%	$1.15	1.14	0.02	339560	1.21	1.14	1.13	-1.95	1.0	3.11778755e8		3.37047306e8				
tickerspy	gsat	1.77%	$1.15	1.14	+0.02	322,732	1.21	1.14	1.13	1.95	1.00		-3.3	351.9m	0.00%	$0.00		
tmx-quotemedia	gsat	1.77%	1.150	1.140	0.020	339,560	1.210	1.140	1.130	1.950	1.000	311,778,755		358,545,568			-0.24	
updown	gsat	1.77%	$1.15	$1.14	$0.02	322,732	$1.21	$1.14	$1.13	$1.95	$1.00	311.77b		$352m				
wallstreetsurvivor	gsat	1.77%	1.15	1.14	0.02	322,732	1.21	1.14		1.95	1.00			$331m			-0.34	
yahoo-finance	gsat	1.77%	1.15	1.21	0.02	339,560	1.21	1.14	1.13	1.95	1.00			358.54m			-0.23	
ycharts-com	gsat	+0.88%	1.14		+0.01					1.95	1.00			331.38m	0.00%		-0.23	
zacks	gsat	(1.77%)	1.15		0.02	vol.  339,560	1.21	1.14		1.95	1.00			331.19 m	0.00	0.00	-.24	
advfn	dhil	2.41	84.0	82.74	1.98	16071	84.84	82.74										
barchart	dhil	+2.41%	84.00	82.74	+1.98	14,012	84.84	82.74	82.02	84.90	42.78		17.31	$243.60 m			+4.78	
barrons	dhil	2.41%	84.00	82.74	+1.98	15,971	84.84	82.74				2.77 million		$242.84 million		$13		
bloomberg	dhil	2.414%	84.000	82.740	1.980	16,071	84.840	82.740		84.90	42.78	2.902mil	17.573	243.749mil	15.476	13.000 special cash	4.780	
boston-com	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
bostonmerchant	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
business-insider	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
chron	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
cio-com	dhil	+2.41%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769	17.57	244m				
cnn-money	dhil	+2.41%today&rsquo;s change	84.00data as of 3:58pm et	82.74	+1.98	15,530	84.84	82.74	82.02				17.6	$243.8m	11.85%			
easystockalterts	dhil	2.39%	84.00	82.74	+1.98	16071	84.84	82.74	82.02	86.15	50.52		17.57				4.78	
eresearch-fidelity-com	dhil	2.41%	84.0000	82.7400	1.9800	16,071	84.8400	82.7400	82.0200	86.1500	50.5200	2,902,000	17.16	$238.02m				
finance-abc7-com	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
financial-content	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	2.4%	$84.00	82.74	1.98	16,071	84.84	82.74	82.02	86.15	50.52	3 mil		244 mil	0.0	0.00		
finviz	dhil	2.41%	84.00			16,071			82.02	-2.50%	66.27%	2.90m	17.19	237.86m			4.77	
fool	dhil	+2.41%	$84.00	$82.74	1.98	16,071	$84.84	$82.74	$82.02	$86.15	$50.52		17.50	$243.75m	14.00%	10.00		
foxbusiness	dhil		$84.00		+1.98	16,496			$82.02									
google-finance	dhil	(2.41%)	84.00	82.74	+1.98	16,071.00	84.84	82.74		86.15	50.52	2.90m	17.60	243.75m	null	null	4.77	
howthemarketworks	dhil	2.414%	84	82.74	1.98	16,071	84.84	82.74	82.02									
hpcwire	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
insidestocks	dhil	+2.41%	84.00	82.74	+1.98	13271	84.84	82.74										
investopedia	dhil	+2.41 %	$84.00	82.74	+1.98				82.02									
investorguide	dhil	+2.41%	84.00	82.74	+1.98		84.84	82.74		86.15	50.52		17.16	243.7m			4.779	
marketintellisearch	dhil	2.41 %	$84.00	$82.74	1.98	16.20k	$84.84	$82.74	$82.02			2.90m	17.19	0.24b	0.0 %		4.77	
marketwatch	dhil	+2.41%	$84.00	open: 82.74	+1.98	525	$84.84	$82.74	$82.02	$86.15	$50.52		17.84	$242.84m		13.00	4.71	
minyanville	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
msn-money	dhil	+2.41%	84.00	82.74	+1.98	16,071	84.84	82.74	82.02	86.15	50.52	2.90 mil	17.57	240.09 mil			4.77	
nasdaq-com	dhil	2.41%	$ 84	$ 82.74	1.98	16,071	$ 84.84	$ 82.74	$ 82.02	$ 86.15	$ 50.52	2,902,000	17.57	$ 243,768,000			$ 4.78	
optimum	dhil	+2.41%	84.00 ( 4:00 pm edt)	82.74	+1.98	16,071	84.84	82.74	82.02	86.15	50.52	2.90m	17.6	243.7m	11.90	10.00	4.78	
paidcontent	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
pc-quote	dhil	2.41%	84.0	82.74	1.98	16,496	84.84	82.74	82.02	86.15	50.52	2,833,595	17.159	238,022,000		13.0		
personal-wealth-biz	dhil	+2.41%	84.00	82.74		16,496	84.84	82.74	82.02	86.15	50.52		17.16			0.00	4.779	
predictwallstreet	dhil	+2.41%	84.00		+1.98	16,071												
raymond-james	dhil	2.41	84.00	82.74	1.98	16,071	84.84	82.74	84.00	86.15	50.52		17.57				4.78	
renewable-energy-world	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
screamingmedia	dhil	+2.41%	$	open: 82.74	+1.98	525	$84.84	$82.74	$82.02	$86.15	$50.52		17.84	$242.84m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	+2.41%	last trade: 84.00		change: 1.980								p/e ratio: 17.16					
smartmoney	dhil	(2.41%)	84.00	$82.74	1.98	16,071	$84.84	$82.74	$82.02	$86.15	$50.52			238,000	0.00%	$13.00		
stocknod	dhil	+2.414%	84.00 usd	82.74	+1.980	16,071	84.84	82.74	82.02	86.15	50.52	2,901,769						
stockpickr	dhil	2.41%	$84.00 1.98 | 2.41%	82.74	1.98	16.07k	84.84	82.74	82.02	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	2.55%	84.11		+2.09													
streetinsider-com	dhil	2.41%	84.00	$82.74	+1.98	16,071	$84.84	$82.74	$82.02	$86.15	$50.52		17.57				$4.78	
thecramerreport	dhil		82.02	82.27	-0.72	13990	83.80	81.20										
thestree	dhil	2.41%	$84.0	82.74	1.98	16071	84.84	82.74	82.02	-86.15	50.52	2901769.0		2.40092367e8				
tickerspy	dhil	2.41%	$84.00	82.74	+1.98	16,071	84.84	82.74	82.02	86.15	50.52		17.2	237.7m	0.00%	$13.00		
tmx-quotemedia	dhil	2.41%	84.000	82.740	1.980	16,496	84.840	82.740	82.020	86.150	50.520	2,901,769	17.20	243,748,596			4.78	
updown	dhil	2.41%	$84.00	$82.74	$1.98	15,971	$84.84	$82.74	$82.02	$86.15	$50.52	2.90b	17.16	$238m				
wallstreetsurvivor	dhil	2.41%	84.00	82.74	1.98	16,071	84.84	82.74		86.15	50.52		17.20	$238m		13.00 -	4.48	
yahoo-finance	dhil	2.41%	84.00	82.74	1.98	16,071	84.84	82.74	82.02	86.15	50.52		17.58	243.68m			4.78	
ycharts-com	dhil	+2.55%	84.11		+2.09					86.15	50.52		17.60	243.92m	0.00%		4.78	
zacks	dhil	(2.41%)	84.00		1.98	vol.  16,071	84.84	82.74		86.15	50.52		17.16	238.02 m	0.00	0.00	4.78	
advfn	alc	2.62	16.48	16.21	0.42	32313	16.67	16.08										
barchart	alc	+2.62%	16.48	16.21	+0.42	32,333	16.67	16.08	16.06	19.50	13.00		19.67	$378.05 m	0.31%	$0.05	+0.77	
barrons	alc	2.62%	16.48	16.21	+0.42	29,098	16.67	16.08				23.41 million		$353.82 million		$0.1		
bloomberg	alc	2.615%	16.480	16.210	0.420	32,313	16.670	16.080		19.61	13.08	19.999mil	19.619	354.667mil	0.608	0.100 regular cash	0.840	
boston-com	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
bostonmerchant	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
business-insider	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
chron	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
cio-com	alc	+2.62%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278	21.40	330m	0.3	0.05		
cnn-money	alc	+2.62%today&rsquo;s change	16.48data as of 4:02pm et	16.21	+0.42	32,313	16.67	16.08	16.06				21.4	$329.6m	2.43%			
easystockalterts	alc	2.59%	16.48	16.21	+0.42	32313	16.67	16.08	16.06	39.22	15.94		21.40				0.77	
eresearch-fidelity-com	alc	2.62%	16.4800	16.2100	0.4200	32,313	16.6700	16.0800	16.0600	19.6100	13.0750	22,933,000	20.99	$368.30m	2.49%	$0.100000		
finance-abc7-com	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
financial-content	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
finapps-forbes-com	alc	2.6%	$16.48	16.21	0.42	32,313	16.67	16.08	16.06	19.61	13.07	23 mil	21.5	378 mil	2.4	0.40	0.76	
finviz	alc	2.62%	16.48			32,313			16.06	-15.48%	26.79%	22.93m	21.40	377.89m		0.40	0.77	
fool	alc	+2.62%	$16.48	$16.21	0.42	32,313	$16.67	$16.08	$16.06	$19.61	$13.07		21.50	$353.77m		0.40		
foxbusiness	alc		$16.48		+0.42	32,313			$16.06									
google-finance	alc	(2.62%)	16.48	16.21	+0.42	32,313.00	16.67	16.08		19.61	13.07	21.58m	21.52	355.58m	2.43	0.10	0.77	
howthemarketworks	alc	2.615%	16.48	16.21	0.42	29,098	16.67	16.08	16.06									
hpcwire	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
insidestocks	alc	+2.62%	16.48	16.21	+0.42	29098	16.67	16.08					price earnings ratio: 20.10					
investopedia	alc	+2.62 %	$16.48	16.21	+0.42				16.06									
investorguide	alc	+2.62%	16.48	16.21	+0.42		16.67	16.08		19.61	13.075		20.80	381.6m			0.772	
marketintellisearch	alc	2.62 %	$16.48	$16.21	0.42	32.90k	$16.67	$16.08	$16.06			22.93m	20.86	0.37b	2.49 %		0.77	
marketwatch	alc	+2.62%	$16.48	open: 16.21	+0.42	3,215	$16.67	$16.08	$16.06	$39.22	$15.94		21.46	$353.82m		0.10	0.77	
minyanville	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
msn-money	alc	+2.62%	16.48	16.21	+0.42	32,313	16.67	16.08	16.06	19.61	13.08	22.93 mil	21.54	369.92 mil	2.48%	0.40	0.77	
nasdaq-com	alc	2.62%	$ 16.48		0.42	32,313	$ 16.67	$ 16.08	$ 16.06	$ 19.61	$ 13.075	20,006,000	21.54	$ 329,698,880			$ 0.77	
optimum	alc	+2.62%	16.48 ( 4:15 pm edt)	16.21	+0.42	32,313	16.67	16.08	16.06	39.22	15.94	20.00m	21.4	329.6m			0.77	
paidcontent	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
pc-quote	alc	2.62%	16.48	16.21	0.42	32,313	16.67	16.08	16.06	19.61	13.08	19,490,291	21.13158	321,200,000		0.1		
personal-wealth-biz	alc	+2.62%	16.48	16.21		32,313	16.67	16.08	16.06	19.61	13.075		20.80		0.62	0.10	0.772	
predictwallstreet	alc	+2.62%	16.48		+0.42	32,313												
raymond-james	alc	2.62	16.48	16.21	0.42	32,313	16.67	16.08	16.48	19.61	13.08		10.56				1.56	
renewable-energy-world	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
screamingmedia	alc	+2.62%	$	open: 16.21	+0.42	3,215	$16.67	$16.08	$16.06	$39.22	$15.94		21.46	$353.82m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	+2.62%	last trade: 16.48		change: 0.420								p/e ratio: 20.8					
smartmoney	alc	(2.62%)	16.48	$16.21	0.42	32,313	$16.67	$16.08	$16.06	$19.61	$13.08			321,200	0.31%	$0.05		
stocknod	alc	+2.615%	16.48 usd	16.21	+0.4200	32,313	16.67	16.08	16.06	39.22	15.94	19,999,278						
stockpickr	alc	2.62%	$16.48 0.42 | 2.62%	16.21	0.42	32.31k	16.67	16.08	16.06	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	2.74%	16.50		+0.44													
streetinsider-com	alc	2.62%	16.48	$16.21	+0.42	32,313	$16.67	$16.08	$16.06	$39.22	$15.94		21.40				$0.77	
thecramerreport	alc		16.06	16.09	-0.07	21917	16.345	16.06										
thestree	alc	2.62%	$16.48	16.21	0.42	32313	16.67	16.08	16.06	-19.61	13.08	2.1466371e7		3.22588354e8				
tickerspy	alc	2.62%	$16.48	16.21	+0.42	32,313	16.67	16.08	16.06	19.61	13.07		21.1	344.7m	2.49%	$0.10		
tmx-quotemedia	alc	2.62%	16.480	16.210	0.420	32,313	16.670	16.080	16.060	19.610	13.075	21,466,371	21.00	353,765,794	2.427	0.100 usd	0.77	
updown	alc	2.62%	$16.48	$16.21	$0.42	29,098	$16.67	$16.08	$16.06	$19.61	$13.08	11.46b	20.68	$345m				
wallstreetsurvivor	alc	2.62%	16.48	16.21	0.42	29,098	16.67	16.08		19.61	13.08		21.00	$321m	0.30%		0.71	
yahoo-finance	alc	2.62%	16.48	16.21	0.42	32,313	16.67	16.08	16.06	19.61	13.08		21.35	381.56m	0.30%	0.05	0.77	
ycharts-com	alc	+2.74%	16.50		+0.44					19.61	13.07		10.78	378.51m	0.29%		1.53	
zacks	alc	(2.62%)	16.48		0.42	vol.  32,313	16.67	16.08		19.61	13.08		19.58	368.29 m	0.31	0.05	.82	
advfn	ba	0.33	72.17	72.56	0.24	4449985	73.25	71.86										
barchart	ba	+0.33%	72.17	72.56	+0.24	3,770,743	73.25	71.86	71.93	80.23	58.47		18.20	$53.19 b	2.29%	$1.68	+4.52	
barrons	ba	0.33%	72.17	72.56	+0.24	4.450m	73.25	71.86				744.30 million		$55.42 billion	2.33%	$0.42		
bloomberg	ba	0.334%	72.170	72.560	0.240	4,449,985	73.250	71.860		80.65	59.48	738.275mil	17.783	53,162.950mil	2.321	0.420 regular cash	4.060	
boston-com	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
bostonmerchant	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
business-insider	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
chron	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
cio-com	ba	+0.33%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839	15.93	53b	2.2	1.68		
cnn-money	ba	+0.33%today&rsquo;s change	72.17data as of 3:59pm et	72.56	+0.24	4,449,985	73.25	71.86	71.93				15.9	$53.3b	2.33%			
easystockalterts	ba	0.32%	72.16	72.56	+0.23	4447477	73.25	71.86	71.93	80.42	59.48		15.93				4.53	
eresearch-fidelity-com	ba	0.33%	72.1700	72.5600	0.2400	4,449,985	73.2500	71.8600	71.9300	80.6500	59.4800	738,275,000	15.91	$53.10b	2.34%	$0.420000		
finance-abc7-com	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
financial-content	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
finapps-forbes-com	ba	0.3%	$72.17	72.56	0.24	4,450,493	73.25	71.86	71.93	80.65	59.48	738 mil	16.0	53 bil	2.3	1.68	4.52	
finviz	ba	0.33%	72.17			4,419,117			71.93	-10.04%	23.43%	738.27m	15.88	53.10b		1.68	4.53	
fool	ba	-0.05%	$71.89	$72.56	-0.04	4,038,749	$73.25	$71.86	$71.93	$80.65	$59.48		16.20	$53.08b	2.70%	1.68		
foxbusiness	ba		$72.17		+0.24	4,654,524			$71.93									
google-finance	ba	(0.33%)	72.17	72.56	+0.24	4.44m	73.25	71.86		80.65	59.48	738.27m	15.92	53.28b	2.33	0.42	4.53	
howthemarketworks	ba	0.32%	72.16	72.56	0.23	4,435,303	73.25	71.86	71.93									
hpcwire	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
insidestocks	ba	+0.29%	72.14	72.56	+0.21	3605911	73.25	71.86					price earnings ratio: 15.96					
investopedia	ba	+0.29 %	$72.14	72.56	+0.21				71.93									
investorguide	ba	+0.33%	72.17	72.56	+0.24		73.25	71.86		80.65	59.48		15.89	53.281b			4.527	
marketintellisearch	ba	0.33 %	$72.17	$72.56	0.24	4609.90k	$73.25	$71.86	$71.93			738.27m	15.88	53.10b	2.34 %		4.53	
marketwatch	ba	+0.33%	$72.17	open: 72.56	+0.24	80,932	$73.25	$71.87	$71.93	$80.65	$59.48		16.01	$55.42b	2.33%	0.42	4.51	
minyanville	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
msn-money	ba	+0.33%	72.17	72.56	+0.24	4.45 mil	73.25	71.86	71.93	80.65	59.48	738.27 mil	15.90	54.15 bil	2.29%	1.68	4.52	
nasdaq-com	ba	0.29%	$ 72.14		0.21	4,301,341	$ 73.25	$ 71.86	$ 71.93	$ 80.65	$ 59.48	738,275,000	15.96	$ 53,259,158,500	2.34 %	$1.680000	$ 4.52	
optimum	ba	+0.31%	72.15 ( 3:55 pm edt)	72.56	+0.22	4,285,702	73.25	71.86	71.93	80.42	59.48	738.27m	15.9	53.3b	2.33	1.68	4.53	
paidcontent	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
pc-quote	ba	0.33%	72.17	72.56	0.24	4,690,112	73.25	71.86	71.93	80.65	59.48	735,819,870	15.84361	53,104,120,000		0.42		
personal-wealth-biz	ba	+0.33%	72.17	72.56		4,623,656	73.25	71.86	71.93	80.65	59.48		15.89		2.34	1.68	4.527	
predictwallstreet	ba	+0.33%	72.17		+0.24	4,449,985												
raymond-james	ba	0.33	72.17	72.56	0.24	4,449,985	73.25	71.86	72.17	80.65	59.48		15.83				4.56	
renewable-energy-world	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
screamingmedia	ba	+0.33%	$	open: 72.56	+0.24	80,932	$73.25	$71.86	$71.93	$80.65	$59.48		16.01	$55.42b	2.33%	0.42	4.51	
scroli	ba	0.33%	ba 72.17	72.56	0.24	4,175,646	73.25	71.86	71.93	80.65	59.48		15.92				4.53	
simple-stock-quotes	ba	+0.33%	last trade: 72.17		change: 0.240								p/e ratio: 15.89					
smartmoney	ba	(0.33%)	72.17	$72.56	0.24	4,449,985	$73.25	$71.86	$71.93	$80.65	$59.48			53,104,100	2.34%	$0.42		
stocknod	ba	+0.3337%	72.17 usd	72.56	+0.2400	4,449,985	73.25	71.86	71.93	80.42	59.48	738,274,839						
stockpickr	ba	0.29%	$72.14 0.21 | 0.29%	72.56	0.21	4.33m	73.25	71.86	71.93	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	0.32%	72.16		+0.23													
streetinsider-com	ba	0.32%	72.16	$72.56	+0.23	4,447,477	$73.25	$71.86	$71.93	$80.42	$59.48		15.93				$4.53	
thecramerreport	ba		71.91	73.62	-1.44	5301327	73.79	71.79										
thestree	ba	0.29%	$72.14	72.56	0.21	4329133	73.25	71.86	71.93	-80.65	59.48	7.38274839e8		5.4152459441e10				
tickerspy	ba	0.36%	$72.19	72.56	+0.26	4,404,087	73.25	71.86	71.93	80.65	59.48		15.8	53.0b	2.34%	$0.42		
tmx-quotemedia	ba	0.33%	72.170	72.560	0.240	4,654,524	73.250	71.860	71.930	80.650	59.480	738,274,839	15.90	53,281,295,131	2.336	0.420 usd	4.52	
updown	ba	0.33%	$72.17	$72.56	$0.24	4,647,634	$73.25	$71.86	$71.93	$80.65	$59.48	738.27b	15.78	$53.10b				
wallstreetsurvivor	ba	0.32%	72.16	72.56	0.23	4,435,303	73.25	71.86		80.65	59.48		15.90	$53b	2.30%	1.68 -	4.45	
yahoo-finance	ba	0.33%	72.17	72.56	0.24	4,419,117	73.25	71.86	71.93	80.65	59.48		15.94	53.28b	2.30%	1.68	4.53	
ycharts-com	ba	+0.32%	72.16		+0.23					80.65	59.48		15.93	53.19b	2.29%		4.53	
zacks	ba	(0.33%)	72.17		0.24	vol.  4,449,985	73.25	71.86		80.65	59.48		17.85	53.10 b	2.34	1.68	4.03	
advfn	vlgea	-2.18	27.39	28.0	-0.61	33228	28.0	26.09										
barchart	vlgea	-2.18%	27.39	28.00	-0.61	34,757	28.00	26.09	28.00	33.79	24.25		15.06	$368.12 m	1.43%	$0.40	+1.56	
barrons	vlgea	2.18%	27.39	28.00	-0.61	33,228	28.00	26.09				26.76 million		$206.21 million	1.46%	$0.1		
bloomberg	vlgea	-2.179%	27.390	28.000	-0.610	33,228	28.000	26.090		33.99	24.52	7.302mil	13.695	368.202mil	6.207	0.100 regular cash	2.000	
boston-com	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
business-insider	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
chron	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
cio-com	vlgea	-2.18%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810	29.14	200m	1.4	0.4		
cnn-money	vlgea	-2.18%	27.39	28.00	-0.61	33,228	28.00	26.09	28.00				29.1	$200.0m	1.46%			
easystockalterts	vlgea	-2.18%	27.39	28.00	-0.61	33228	28.00	26.09	28.00	33.99	24.52		29.14				0.94	
eresearch-fidelity-com	vlgea	-2.18%	27.3900	28.0000	-0.6100	33,228	28.0000	26.0900	28.0000	33.9900	24.5200	13,678,000	18.06	$382.98m	1.43%	$0.100000		
finance-abc7-com	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
financial-content	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-2.2%	$27.39	28.00	-0.61	33,228	28.00	26.09	28.00	33.99	24.52	7 mil	14.5	200 mil	1.5	0.40	1.89	
finviz	vlgea	-2.18%	27.39			33,228			28.00	-18.83%	13.11%	13.42m	19.02	367.57m		0.40	1.44	
fool	vlgea	-2.18%	$27.39	$28.00	-0.61	33,228	$28.00	$26.09	$28.00	$33.99	$24.52		29.80	$374.64m	3.80%	0.40		
foxbusiness	vlgea		$27.39		-0.61	33,228			$28.00									
google-finance	vlgea	(-2.18%)	27.39	28.00	-0.61	33,228.00	28.00	26.09		33.99	24.52	13.68m	18.98	374.64m	1.46	0.10	1.44	
howthemarketworks	vlgea	-2.179%	27.39	28	-0.61	32,200	28	26.09	28									
hpcwire	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
insidestocks	vlgea	-2.18%	27.39	28.00	-0.61	33200	28.00	26.09										
investopedia	vlgea	-2.18 %	$27.39	28.00	-0.61				28.00									
investorguide	vlgea	-2.18%	27.39	28.00	-0.61		28.00	26.09		33.99	24.52		18.08	374.6m			1.549	
marketintellisearch	vlgea	-2.18 %	$27.39	$28.00	-0.61	30.30k	$28.00	$26.09	$28.00			13.42m	19.44	0.38b	1.43 %		1.44	
marketwatch	vlgea	-2.18%	$27.39	open: 28.00	-0.61	1,028	$28.00	$26.09	$28.00	$33.99	$24.52		17.37	$206.21m	1.46%	0.10	1.58	
minyanville	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
msn-money	vlgea	-2.18%	27.39	28.00	-0.61	33,228	28.00	26.09	28.00	33.99	24.52	20.05 mil	17.67	383.12 mil	1.43%	0.40	1.44	
nasdaq-com	vlgea	2.18%	$ 27.39	$ 28	0.61	33,228	$ 28	$ 26.09	$ 28	$ 33.99	$ 24.52	7,067,000	17.56	$ 193,565,130	1.43 %	$0.400000	$ 1.56	
optimum	vlgea	-2.18%	27.39 ( 4:30 pm edt)	28.00	-0.61	33,228	28.00	26.09	28.00	33.99	24.52	7.30m	29.1	200.0m	1.46	0.40	0.94	
paidcontent	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
pc-quote	vlgea	-2.18%	27.39	28.0	-0.61	33,228	28.0	26.09	28.0	33.99	24.52	7,464,622	18.06452	204,456,000		0.1		
personal-wealth-biz	vlgea	-2.18%	27.39	28.00	-0.61	33,228	28.00	26.09	28.00	33.99	24.52		18.08		6.07	1.70	1.549	
predictwallstreet	vlgea	-2.18%	27.39		-0.61	33,228												
raymond-james	vlgea	-2.18	27.39	28.00	-0.61	33,228	28.00	26.09	27.39	33.99	24.52		17.67				1.55	
renewable-energy-world	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
screamingmedia	vlgea	-2.18%	$	open: 28.00	-0.61	1,028	$28.00	$26.09	$28.00	$33.99	$24.52		17.37	$206.21m	1.46%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-2.18%	last trade: 27.39		change: -0.610								p/e ratio: 18.08					
smartmoney	vlgea	(-2.18%)	27.39	$28.00	-0.61	33,228	$28.00	$26.09	$28.00	$33.99	$24.52			204,500	1.43%	$0.10		
stocknod	vlgea	-2.179%	27.39 usd	28.00	-0.6100	33,228	28.00	26.09	28.00	33.99	24.52	7,301,810						
stockpickr	vlgea	-2.18%	$27.39 -0.61 | -2.18%	28.00	-0.61	33.23k	28.00	26.09	28.00	33.99	24.52							
stocksmart	vlgea	%	$26.48	33.03		125	26.48	26.45										
stocktwits	vlgea	-2.07%	27.42		-0.58													
streetinsider-com	vlgea	2.18%	27.39	$28.00	-0.61	33,228	$28.00	$26.09	$28.00	$33.99	$24.52		29.14				$0.94	
thecramerreport	vlgea		28.00	28.00	-0.01	4624	28.21	28.00										
thestree	vlgea	-2.18%	$27.39	28.0	-0.61	33228	28.0	26.09	28.0	-33.99	24.52	1.3678114e7		2.04523698e8				
tickerspy	vlgea	-2.18%	$27.39	28.00	-0.61	33,228	28.00	26.09	28.00	33.99	24.52		18.1	382.9m	1.43%	$0.10		
tmx-quotemedia	vlgea	-2.18%	27.390	28.000	-0.610	33,228	28.000	26.090	28.000	33.990	24.520	13,678,114	29.80	374,643,542	1.460	0.100 usd	0.94	
updown	vlgea	-2.18%	$27.39	$28.00	-$0.61	32,200	$28.00	$26.09	$28.00	$33.99	$24.52	13.44b	17.49	$383m				
wallstreetsurvivor	vlgea	-2.18%	27.39	28.00	-0.61	32,200	28.00	26.09		33.99	24.52		29.80	$204m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	2.18%	27.39	28.00	0.61	33,228	28.00	26.09	28.00	33.99	24.52		17.68	374.64m	1.40%	0.40	1.55	
ycharts-com	vlgea	-2.07%	27.42		-0.58					33.99	24.52		9.90	368.52m	1.63%		2.77	
zacks	vlgea	(-2.18%)	27.39		-0.61	vol.  33,228	28.00	26.09		33.99	24.52		15.05	382.98 m	1.43	0.40	1.86	
advfn	cown	1.86	3.83	3.78	0.07	558417	3.8699	3.75										
barchart	cown	+1.86%	3.83	3.78	+0.07	569,062	3.87	3.75	3.76	5.04	2.99		0.00	$290.62 m			-0.39	
barrons	cown	1.86%	3.83	3.78	+0.07	558,417	3.87	3.75				73.15 million		$286.02 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	1.862%	3.830	3.780	0.070	558,417	3.870	3.750		5.04	2.99	116.518mil		446.265mil			-0.080	
boston-com	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
bostonmerchant	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
business-insider	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
chron	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
cio-com	cown	+1.86%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292		290m				
cnn-money	cown	+1.86%	3.83	3.78	+0.07	558,417	3.87	3.75	3.76				nm	$289.8m				
easystockalterts	cown	1.85%	3.83	3.78	+0.07	558417	3.87	3.75	3.76	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	1.86%	3.8300	3.7800	0.0700	558,417	3.8699	3.7500	3.7600	5.0400	2.9900	75,668,000	nm	$284.51m				
finance-abc7-com	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
financial-content	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
finapps-forbes-com	cown	1.9%	$3.83	3.78	0.07	558,417	3.87	3.75	3.76	5.04	2.99	76 mil		290 mil	0.0	0.00	-0.44	
finviz	cown	1.86%	3.83			558,417			3.76	-24.01%	28.09%	75.67m		289.82m			-0.45	
fool	cown	+1.86%	$3.83	$3.78	0.07	547,415	$3.87	$3.75	$3.76	$5.04	$2.99		0.00	$289.81m				
foxbusiness	cown		$3.83		+0.07	558,417			$3.76									
google-finance	cown	(1.86%)	3.83	3.78	+0.07	558,417.00	3.87	3.75		5.04	2.99	75.67m		289.81m			-0.45	
howthemarketworks	cown	1.862%	3.83	3.78	0.07	547,115	3.8699	3.75	3.76									
hpcwire	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
insidestocks	cown	+1.86%	3.83	3.78	+0.07	558417	3.87	3.75										
investopedia	cown	+1.86 %	$3.83	3.78	+0.07				3.76									
investorguide	cown	+1.86%	3.83	3.78	+0.07		3.8699	3.75		5.04	2.99			284.5m			-0.438	
marketintellisearch	cown	1.86 %	$3.83	$3.78	0.07	543.40k	$3.87	$3.75	$3.76			75.67m	0.00	0.28b	0.0 %		-0.45	
marketwatch	cown	+1.86%	$3.83	open: 3.78	+0.07	11,002	$3.87	$3.75	$3.76	$5.04	$2.99			$286.03m				
minyanville	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
msn-money	cown	+1.86%	3.83	3.78	+0.07	558,417	3.87	3.75	3.76	5.04	2.99	75.67 mil	-8.70	291.32 mil			-0.45	
nasdaq-com	cown	1.86%	$ 3.83	$ 3.78	0.07	558,417	$ 3.8699	$ 3.75	$ 3.76	$ 5.04	$ 2.99	75,668,000		$ 289,808,440			$ -0.39	
optimum	cown	+1.86%	3.83 ( 4:30 pm edt)	3.78	+0.07	558,417	3.87	3.75	3.76	5.04	2.99	75.67m		289.8m			-0.44	
paidcontent	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
pc-quote	cown	1.86%	3.83	3.78	0.07	558,417	3.8699	3.75	3.76	5.04	2.99	114,388,433	-8.54545	438,108,000				
personal-wealth-biz	cown	+1.86%	3.83	3.78		558,417	3.8699	3.75	3.76	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	+1.86%	3.83		+0.07	558,417												
raymond-james	cown	1.86	3.83	3.78	0.07	558,417	3.87	3.75	3.83	5.04	2.99						-0.44	
renewable-energy-world	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
screamingmedia	cown	+1.86%	$	open: 3.78	+0.07	11,002	$3.87	$3.75	$3.76	$5.04	$2.99			$286.03m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	+1.86%	last trade: 3.83		change: 0.070													
smartmoney	cown	(1.86%)	3.83	$3.78	0.07	558,417	$3.87	$3.75	$3.76	$5.04	$2.99			284,500	0.00%	$0.00		
stocknod	cown	+1.862%	3.830 usd	3.780	+0.0700	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292						
stockpickr	cown	1.86%	$3.83 0.07 | 1.86%	3.78	0.07	558.42k	3.87	3.75	3.76	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	1.60%	3.82		+0.06													
streetinsider-com	cown	1.86%	3.83	$3.78	+0.07	558,417	$3.87	$3.75	$3.76	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.76	3.81	-0.09	399777	3.85	3.76										
thestree	cown	1.86%	$3.83	3.78	0.07	558417	3.87	3.75	3.76	-5.04	2.99	7.5668292e7		2.91322924e8				
tickerspy	cown	1.86%	$3.83	3.78	+0.07	558,417	3.87	3.75	3.76	5.04	2.99		-8.5	284.3m	0.00%	$0.00		
tmx-quotemedia	cown	1.86%	3.830	3.780	0.070	558,417	3.870	3.750	3.760	5.040	2.990	75,668,292		289,809,558			-0.44	
updown	cown	1.86%	$3.83	$3.78	$0.07	547,415	$3.87	$3.75	$3.76	$5.04	$2.99	75.66b		$285m				
wallstreetsurvivor	cown	1.86%	3.83	3.78	0.07	547,115	3.87	3.75		5.04	2.99			$285m			-0.62	
yahoo-finance	cown	1.86%	3.83	3.78	0.07	558,417	3.87	3.75	3.76	5.04	2.99			284.45m			-0.44	
ycharts-com	cown	+1.60%	3.82		+0.06					5.04	2.99							
zacks	cown	(1.86%)	3.83		0.07	vol.  558,417	3.87	3.75		5.04	2.99			284.51 m	0.00	0.00	-.48	
advfn	ale	0.14	41.5	41.7	0.06	196757	41.7	41.34										
barchart	ale	+0.14%	41.50	41.65	+0.06	196,757	41.70	41.34	41.44	41.99	32.81		15.94	$1.49 b	4.33%	$1.78	+2.58	
barrons	ale	0.14%	41.50	41.70	+0.06	191,345	41.70	41.34				34.30 million		$1.50 billion	4.29%	$0.44		
bloomberg	ale	0.145%	41.500	41.700	0.060	196,757	41.700	41.340		41.99	34.39	35.911mil	17.292	1,490.289mil	4.274	0.445 regular cash	2.400	
boston-com	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
bostonmerchant	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
business-insider	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
chron	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
cio-com	ale	+0.14%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576	16.09	1b	4.3	1.78		
cnn-money	ale	+0.14%today&rsquo;s change	41.50data as of 4:02pm et	41.70	+0.06	185,245	41.70	41.34	41.44				16.1	$1.5b	4.29%			
easystockalterts	ale	0.14%	41.50	41.70	+0.06	196757	41.70	41.34	41.44	41.99	34.39		16.09				2.58	
eresearch-fidelity-com	ale	0.14%	41.5000	41.7000	0.0600	196,757	41.7000	41.3400	41.4400	41.9900	34.3900	35,911,000	16.00	$1.49b	4.30%	$0.445000		
finance-abc7-com	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
finance-abc7chicago-com	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
financial-content	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
finapps-forbes-com	ale	0.1%	$41.50	41.70	0.06	196,757	41.70	41.34	41.44	41.99	34.39	36 mil	16.1	1 bil	4.3	1.78	2.58	
finviz	ale	0.14%	41.50			196,757			41.44	-1.17%	26.50%	35.91m	16.00	1.49b		1.78	2.59	
fool	ale	+0.14%	$41.50	$41.70	0.06	190,345	$41.70	$41.34	$41.44	$41.99	$34.39		15.90	$1.49b	5.60%	1.78		
foxbusiness	ale		$41.50		+0.06	196,757			$41.44									
google-finance	ale	(0.14%)	41.50	41.70	+0.06	196,757.00	41.70	41.34		41.99	34.39	35.90m	16.02	1.49b	4.29	0.44	2.59	
howthemarketworks	ale	0.145%	41.5	41.7	0.06	191,345	41.7	41.34	41.44									
hpcwire	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
insidestocks	ale	+0.14%	41.50	41.65	+0.06	191345	41.70	41.34					price earnings ratio: 16.09					
investopedia	ale	+0.14 %	$41.50	41.70	+0.06				41.44									
investorguide	ale	+0.14%	41.50	41.70	+0.06		41.70	41.34		41.43	32.98		16.03	1.436b			2.585	
marketintellisearch	ale	0.14 %	$41.50	$41.70	0.06	168.00k	$41.70	$41.34	$41.44			35.91m	16.00	1.49b	4.3 %		2.59	
marketwatch	ale	+0.14%	$41.50	open: 41.70	+0.06	11,512	$41.70	$41.34	$41.44	$41.99	$34.39		16.09	$1.50b	4.29%	0.45	2.58	
minyanville	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
msn-money	ale	+0.14%	41.50	41.70	+0.06	196,757	41.70	41.34	41.44	41.99	34.39	35.91 mil	16.09	1.48 bil	4.33%	1.78	2.59	
nasdaq-com	ale	0.14%	$ 41.50		0.06	196,757	$ 41.70	$ 41.34	$ 41.44	$ 41.99	$ 34.39	35,900,000	16.09	$ 1,489,850,000	4.3 %	$1.780000	$ 2.58	
optimum	ale	+0.14%	41.50 ( 4:15 pm edt)	41.70	+0.06	191,345	41.70	41.34	41.44	41.99	34.39	35.91m	16.1	1.5b	4.29	1.78	2.58	
paidcontent	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
pc-quote	ale	0.14%	41.5	41.7	0.06	196,757	41.7	41.34	41.44	41.99	34.39	35,859,082	16.06202	1,488,152,000		0.445		
personal-wealth-biz	ale	+0.14%	41.50	41.70		196,757	41.70	41.34	41.44	41.43	32.98		16.03		4.27	1.77	2.585	
predictwallstreet	ale	+0.14%	41.50		+0.06	196,757												
raymond-james	ale	0.14	41.50	41.70	0.06	196,757	41.70	41.34	41.50	41.99	34.39		16.02				2.59	
renewable-energy-world	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
screamingmedia	ale	+0.14%	$	open: 41.70	+0.06	11,512	$41.70	$41.34	$41.44	$41.99	$34.39		16.09	$1.50b	4.29%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+0.14%	last trade: 41.50		change: 0.060								p/e ratio: 16.03					
smartmoney	ale	(0.14%)	41.50	$41.70	0.06	196,757	$41.70	$41.34	$41.44	$41.99	$34.39			1,488,100	4.30%	$0.45		
stocknod	ale	+0.1448%	41.50 usd	41.70	+0.0600	196,757	41.70	41.34	41.44	41.99	34.39	35,910,576						
stockpickr	ale	0.14%	$41.50 0.06 | 0.14%	41.70	0.06	196.76k	41.70	41.34	41.44	41.99	34.39							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	0.14%	41.50		+0.06													
streetinsider-com	ale	0.14%	41.50	$41.70	+0.06	196,757	$41.70	$41.34	$41.44	$41.99	$34.39		16.09				$2.58	
thecramerreport	ale		41.44	40.89	+0.32	228361	41.76	40.89										
thestree	ale	0.14%	$41.5	41.7	0.06	196757	41.7	41.34	41.44	-41.99	34.39	3.5910576e7		1.476642885e9				
tickerspy	ale	0.14%	$41.50	41.70	+0.06	196,757	41.70	41.34	41.44	41.99	34.39		16.1	1.4b	4.30%	$0.45		
tmx-quotemedia	ale	0.14%	41.500	41.700	0.060	196,757	41.700	41.340	41.440	41.990	34.390	35,910,576	16.10	1,490,288,904	4.295	0.445 usd	2.58	
updown	ale	0.14%	$41.50	$41.70	$0.06	185,245	$41.70	$41.34	$41.44	$41.99	$34.39	35.91b	15.93	$1.48b				
wallstreetsurvivor	ale	0.14%	41.50	41.70	0.06	191,345	41.70	41.34		41.99	34.62		16.10	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.14%	41.50	41.70	0.06	196,757	41.70	41.34	41.44	41.99	34.39		16.05	1.44b	4.30%	1.78	2.59	
ycharts-com	ale	+0.14%	41.50		+0.06					41.93	34.39		16.09	1.49b	4.59%		2.58	
zacks	ale	(0.14%)	41.50		0.06	vol.  196,757	41.70	41.34		41.99	34.39		16.06	1.49 b	4.30	1.78	2.58	
advfn	crai	-3.21	27.78	28.88	-0.92	37233	28.88	27.27										
barchart	crai	-3.21%	27.78	28.88	-0.92	38,853	28.88	27.27	28.70	29.80	14.98		23.21	$301.41 m			+0.77	
barrons	crai	3.21%	27.78	28.88	-0.92	37,233	28.88	27.27				10.77 million		$316.95 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-3.206%	27.780	28.880	-0.920	37,233	28.880	27.270		29.80	14.98	10.847mil	22.224	301.331mil			1.250	
boston-com	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
bostonmerchant	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
business-insider	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
chron	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
cio-com	crai	-3.21%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034	154.33	301m				
cnn-money	crai	-3.38%	27.73	28.88	-0.97	32,256	28.88	27.27	28.70				154.1	$300.8m				
easystockalterts	crai	-3.19%	27.78	28.88	-0.92	37233	28.88	27.27	28.70	29.80	14.98		154.33				0.18	
eresearch-fidelity-com	crai	-3.21%	27.7800	28.8800	-0.9200	37,233	28.8800	27.2700	28.7000	29.8000	14.9800	10,847,000		$311.31m				
finance-abc7-com	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
financial-content	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-3.2%	$27.78	28.88	-0.92	37,233	28.88	27.27	28.70	29.80	14.98	11 mil		301 mil	0.0	0.00		
finviz	crai	-3.21%	27.78			37,233			28.70	-6.78%	85.45%	10.85m		311.40m			-0.72	
fool	crai	-3.21%	$27.78	$28.88	-0.92	35,446	$28.88	$27.27	$28.70	$29.80	$14.98		159.90	$301.33m				
foxbusiness	crai		$27.78		-0.92	37,233			$28.70									
google-finance	crai	(-3.21%)	27.78	28.88	-0.92	37,233.00	28.88	27.27		29.80	14.98	10.85m	44.10	301.33m			0.63	
howthemarketworks	crai	-3.206%	27.78	28.88	-0.92	35,446	28.88	27.27	28.7									
hpcwire	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
insidestocks	crai	-3.21%	27.78	28.88	-0.92	37233	28.88	27.27					price earnings ratio: 31.57					
investopedia	crai	-3.21 %	$27.78	28.88	-0.92				28.70									
investorguide	crai	-3.21%	27.78	28.88	-0.92		28.88	27.27		29.80	14.98			301.3m			-0.72	
marketintellisearch	crai	-3.21 %	$27.78	$28.88	-0.92	25.10k	$28.88	$27.27	$28.70			10.85m	0.00	0.31b	0.0 %		-0.72	
marketwatch	crai	-3.21%	$27.78	open: 28.88	-0.92	2,357	$28.88	$27.27	$28.70	$29.80	$14.98		44.41	$316.95m			0.63	
minyanville	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
msn-money	crai	-3.21%	27.78	28.88	-0.92	37,233	28.88	27.27	28.70	29.80	14.98	10.85 mil	44.10	312.18 mil				
nasdaq-com	crai	3.21%	$ 27.78	$ 28.88	0.92	37,233	$ 28.88	$ 27.27	$ 28.70	$ 29.80	$ 14.98	10,847,000	44.1	$ 301,329,660			$ 0.63	
optimum	crai	-3.21%	27.78 ( 4:30 pm edt)	28.88	-0.92	37,233	28.88	27.27	28.70	29.80	14.98	10.85m	154.3	301.3m			0.18	
paidcontent	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
pc-quote	crai	-3.21%	27.78	28.88	-0.92	37,233	28.88	27.27	28.7	29.80	14.98	11,206,224	45.55556	311,309,000				
personal-wealth-biz	crai	-3.21%	27.78	28.88	-0.92	37,233	28.88	27.27	28.70	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-3.21%	27.78		-0.92	37,233												
raymond-james	crai	-3.21	27.78	28.88	-0.92	37,233	28.88	27.27	27.78	29.80	14.98		115.75				0.24	
renewable-energy-world	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
screamingmedia	crai	-3.21%	$	open: 28.88	-0.92	2,357	$28.88	$27.27	$28.70	$29.80	$14.98		44.41	$316.95m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-3.21%	last trade: 27.78		change: -0.920													
smartmoney	crai	(-3.21%)	27.78	$28.88	-0.92	37,233	$28.88	$27.27	$28.70	$29.80	$14.98			311,300	0.00%	$0.00		
stocknod	crai	-3.206%	27.78 usd	28.88	-0.9200	37,233	28.88	27.27	28.70	29.80	14.98	10,847,034						
stockpickr	crai	-3.21%	$27.78 -0.92 | -3.21%	28.88	-0.92	37.23k	28.88	27.27	28.70	29.80	14.98							
stocksmart	crai	%	$26.85	23.77		2,101	28.15	26.85										
stocktwits	crai	-3.87%	27.59		-1.11													
streetinsider-com	crai	3.21%	27.78	$28.88	-0.92	37,233	$28.88	$27.27	$28.70	$29.80	$14.98		154.33				$0.18	
thecramerreport	crai		28.70	28.56	-0.08	13426	29.52	28.56										
thestree	crai	-3.21%	$27.78	28.88	-0.92	37233	28.88	27.27	28.7	-29.8	14.98	1.0847034e7		3.12177639e8				
tickerspy	crai	-3.21%	$27.78	28.88	-0.92	37,233	28.88	27.27	28.70	29.80	14.98		45.6	305.4m	0.00%	$0.00		
tmx-quotemedia	crai	-3.21%	27.780	28.880	-0.920	37,233	28.880	27.270	28.700	29.800	14.980	10,847,034	159.40	301,330,605			0.18	
updown	crai	-3.21%	$27.78	$28.88	-$0.92	34,876	$28.88	$27.27	$28.70	$29.80	$14.98	10.84b	159.44	$311m				
wallstreetsurvivor	crai	-3.21%	27.78	28.88	-0.92	35,446	28.88	27.27		29.80	14.98		159.40	$311m			0.18	
yahoo-finance	crai	3.21%	27.78	28.88	0.92	37,233	28.88	27.27	28.70	29.80	14.98			301.33m			-0.72	
ycharts-com	crai	-3.87%	27.59		-1.11					29.80	14.98		83.61	299.90m	0.00%		0.33	
zacks	crai	(-3.21%)	27.78		-0.92	vol.  37,233	28.88	27.27		29.80	14.98		23.15	311.31 m	0.00	0.00	1.24	
advfn	win	-0.54	12.81	12.93	-0.07	3422823	12.97	12.78										
barchart	win	-0.54%	12.81	12.93	-0.07	3,422,823	12.97	12.78	12.88	13.59	10.15		16.78	$6.53 b	7.74%	$1.00	+0.55	
barrons	win	0.54%	12.81	12.93	-0.07	3.423m	12.97	12.78				468.00 million		$6.70 billion	7.81%	$0.25		
bloomberg	win	-0.543%	12.810	12.930	-0.070	3,422,823	12.970	12.780		14.40	10.97	509.971mil	16.636	6,532.734mil	7.807	0.250 regular cash	0.770	
boston-com	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
bostonmerchant	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
business-insider	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
chron	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
cio-com	win	-0.54%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445	23.29	7b	7.6	1		
cnn-money	win	-0.54%	12.81	12.93	-0.07	3,356,222	12.97	12.78	12.88				19.4	$6.5b	7.81%			
easystockalterts	win	-0.54%	12.81	12.93	-0.07	3422823	12.97	12.78	12.88	14.40	10.97		23.29				0.55	
eresearch-fidelity-com	win	-0.54%	12.8100	12.9300	-0.0700	3,422,823	12.9700	12.7800	12.8800	14.4000	10.9700	509,971,000	23.42	$6.57b	7.76%	$0.250000		
finance-abc7-com	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
financial-content	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
finapps-forbes-com	win	-0.5%	$12.81	12.93	-0.07	3,422,823	12.97	12.78	12.88	14.40	10.97	510 mil	23.3	7 bil	7.8	1.00	0.55	
finviz	win	-0.54%	12.81			3,422,823			12.88	-5.87%	26.01%	509.97m	23.85	6.57b		1.00	0.54	
fool	win	-0.54%	$12.81	$12.93	-0.07	3,413,915	$12.97	$12.78	$12.88	$14.40	$10.97		23.50	$6.53b	9.50%	1.00		
foxbusiness	win		$12.81		-0.07	3,432,223			$12.88									
google-finance	win	(-0.54%)	12.81	12.93	-0.07	3.42m	12.97	12.78		14.40	10.97	509.97m	23.81	6.53b	7.81	0.25	0.54	
howthemarketworks	win	-0.543%	12.81	12.93	-0.07	3,413,915	12.97	12.78	12.88									
hpcwire	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
insidestocks	win	-0.54%	12.81	12.93	-0.07	3422744	12.97	12.78					price earnings ratio: 21.00					
investopedia	win	-0.54 %	$12.81	12.93	-0.07				12.88									
investorguide	win	-0.54%	12.81	12.93	-0.07		12.97	12.78		14.40	10.97		24.17	6.533b			0.533	
marketintellisearch	win	-0.54 %	$12.81	$12.93	-0.07	3312.30k	$12.97	$12.78	$12.88			509.97m	23.85	6.57b	7.76 %		0.54	
marketwatch	win	-0.54%	$12.89	open: 12.93	-0.07	77,955	$12.97	$12.78	$12.88	$14.40	$10.97		24.76	$6.70b	7.81%	0.25	0.52	
minyanville	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
msn-money	win	-0.54%	12.81	12.93	-0.07	3.42 mil	12.97	12.78	12.88	14.40	10.97	509.97 mil	23.72	6.59 bil	7.74%	1.00	0.54	
nasdaq-com	win	0.54%	$ 12.81	$ 12.93	0.07	3,422,823	$ 12.97	$ 12.78	$ 12.88	$ 14.40	$ 10.97	509,971,000	23.29	$ 6,532,728,510	7.76 %	$1.000000	$ 0.55	
optimum	win	-0.54%	12.81 ( 4:30 pm edt)	12.93	-0.07	3,422,644	12.97	12.78	12.88	14.40	10.97	509.97m	23.3	6.5b	7.81	1.00	0.55	
paidcontent	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
pc-quote	win	-0.54%	12.81	12.93	-0.07	3,422,823	12.97	12.78	12.88	14.40	10.97	512,757,713	23.85185	6,568,426,000		0.25		
personal-wealth-biz	win	-0.54%	12.81	12.93	-0.07	3,432,223	12.97	12.78	12.88	14.40	10.97		24.17		7.76	1.00	0.533	
predictwallstreet	win	-0.31%	12.88		-0.04	4,039,638												
raymond-james	win	-0.54	12.81	12.93	-0.07	3,422,823	12.97	12.78	12.81	14.40	10.97		23.29				0.55	
renewable-energy-world	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
screamingmedia	win	-0.54%	$	open: 12.93	-0.07	70,455	$12.97	$12.78	$12.88	$14.40	$10.97		24.76	$6.70b	7.81%	0.25	0.52	
scroli	win	-0.54%	win 12.81	12.93	-0.07	3,051,363	12.97	12.78	12.88	14.40	10.97		23.81				0.54	
simple-stock-quotes	win	-0.54%	last trade: 12.81		change: -0.070								p/e ratio: 24.17					
smartmoney	win	(-0.54%)	12.81	$12.93	-0.07	3,422,823	$12.97	$12.78	$12.88	$14.40	$10.97			6,568,400	7.76%	$0.25		
stocknod	win	-0.5435%	12.81 usd	12.93	-0.0700	3,422,823	12.97	12.78	12.88	14.40	10.97	509,971,445						
stockpickr	win	-0.54%	$12.81 -0.07 | -0.54%	12.93	-0.07	3.42m	12.97	12.78	12.88	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-0.47%	12.82		-0.06													
streetinsider-com	win	0.54%	12.81	$12.93	-0.07	3,422,823	$12.97	$12.78	$12.88	$14.40	$10.97		23.29				$0.55	
thecramerreport	win		12.88	12.91	-0.04	4039638	12.99	12.85										
thestree	win	-0.54%	$12.81	12.93	-0.07	3422823	12.97	12.78	12.88	-14.4	10.97	5.09971445e8		6.588831069e9				
tickerspy	win	-0.54%	$12.81	12.93	-0.07	3,414,215	12.97	12.78	12.88	14.40	10.97		23.9	6.5b	7.76%	$0.25		
tmx-quotemedia	win	-0.54%	12.810	12.930	-0.070	3,432,223	12.970	12.780	12.880	14.400	10.970	509,971,445	23.40	6,532,734,210	7.764	0.250 usd	0.55	
updown	win	-0.54%	$12.81	$12.93	-$0.07	3,356,022	$12.97	$12.78	$12.88	$14.40	$10.97	509.97b	24.04	$6.56b				
wallstreetsurvivor	win	-0.54%	12.81	12.93	-0.07	3,413,915	12.97	12.78		14.40	10.97		23.40	$7b	7.80%	1.00 -	0.66	
yahoo-finance	win	0.54%	12.81	12.93	0.07	3,422,823	12.97	12.78	12.88	14.40	10.97		24.03	6.53b	7.70%	1.00	0.53	
ycharts-com	win	-0.47%	12.82		-0.06					14.40	10.97		23.74	6.54b	7.74%		0.54	
zacks	win	(-0.54%)	12.81		-0.07	vol.  3,422,823	12.97	12.78		14.40	10.97		16.73	6.57 b	7.76	1.00	.77	
advfn	alb	-0.32	68.44	69.1	-0.22	801026	69.34	68.35										
barchart	alb	-0.32%	68.44	69.14	-0.22	801,026	69.34	68.35	68.66	71.61	38.31		17.36	$6.27 b	0.96%	$0.66	+3.98	
barrons	alb	0.32%	68.44	69.10	-0.22	801,026	69.34	68.35				92.18 million		$6.47 billion	0.96%	$0.16		
bloomberg	alb	-0.320%	68.440	69.100	-0.220	801,026	69.340	68.350		71.79	38.75	91.692mil	17.196	6,275.403mil	0.891	0.165 regular cash	3.980	
boston-com	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
bostonmerchant	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
business-insider	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
chron	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
cio-com	alb	-0.32%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039	17.20	6b	0.9	0.66		
cnn-money	alb	-0.32%	68.44	69.14	-0.22	801,026	69.34	68.35	68.66				17.2	$6.3b	0.96%			
easystockalterts	alb	-0.32%	68.44	69.10	-0.22	801026	69.34	68.35	68.66	71.77	38.75		17.20				3.98	
eresearch-fidelity-com	alb	-0.32%	68.4400	69.1000	-0.2200	801,026	69.3400	68.3500	68.6600	71.7900	38.7500	91,692,000	17.25	$6.30b	0.96%	$0.165000		
finance-abc7-com	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
financial-content	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
finapps-forbes-com	alb	-0.3%	$68.44	69.10	-0.22	801,026	69.34	68.35	68.66	71.79	38.75	92 mil	17.2	6 bil	1.0	0.66	3.98	
finviz	alb	-0.32%	68.44			801,026			68.66	-4.42%	78.64%	91.69m	17.25	6.30b		0.66	3.98	
fool	alb	-0.32%	$68.44	$69.10	-0.22	800,688	$69.34	$68.35	$68.66	$71.79	$38.75		17.40	$6.28b	1.40%	0.66		
foxbusiness	alb		$68.44		-0.22	801,026			$68.66									
google-finance	alb	(-0.32%)	68.44	69.10	-0.22	801,026.00	69.34	68.35		71.79	38.75	91.69m	17.21	6.28b	0.96	0.17	3.98	
howthemarketworks	alb	-0.32%	68.44	69.1	-0.22	801,026	69.34	68.35	68.66									
hpcwire	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
insidestocks	alb	-0.32%	68.44	69.14	-0.22	801026	69.34	68.35					price earnings ratio: 17.20					
investopedia	alb	-0.32 %	$68.44	69.10	-0.22				68.66									
investorguide	alb	-0.32%	68.44	69.10	-0.22		69.34	68.35		71.79	38.75		17.29	6.275b			3.971	
marketintellisearch	alb	-0.32 %	$68.44	$69.10	-0.22	762.20k	$69.34	$68.35	$68.66			91.69m	17.25	6.30b	0.96 %		3.98	
marketwatch	alb	-0.32%	$68.44	open: 69.10	-0.22	338	$69.34	$68.35	$68.66	$71.79	$38.75		17.25	$6.47b	0.96%	0.17	3.97	
minyanville	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
msn-money	alb	-0.32%	68.44	69.10	-0.22	801,026	69.34	68.35	68.66	71.79	38.75	91.69 mil	17.24	6.34 bil	0.96%	0.66	3.98	
nasdaq-com	alb	0.32%	$ 68.44		0.22	801,026	$ 69.34	$ 68.35	$ 68.66	$ 71.79	$ 38.75	91,692,000	17.2	$ 6,275,400,480	0.96 %	$0.660000	$ 3.98	
optimum	alb	-0.32%	68.44 ( 4:03 pm edt)	69.10	-0.22	801,026	69.34	68.35	68.66	71.77	38.75	91.69m	17.2	6.3b	0.96	0.66	3.98	
paidcontent	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
pc-quote	alb	-0.32%	68.44	69.1	-0.22	801,026	69.34	68.35	68.66	71.79	38.75	91,986,745	17.29471	6,295,573,000		0.165		
personal-wealth-biz	alb	-0.32%	68.44	69.10	-0.22	801,026	69.34	68.35	68.66	71.79	38.75		17.29		0.89	0.61	3.971	
predictwallstreet	alb	-0.32%	68.44		-0.22	801,026												
raymond-james	alb	-0.32	68.44	69.10	-0.22	801,026	69.34	68.35	68.44	71.79	38.75		17.03				4.02	
renewable-energy-world	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
screamingmedia	alb	-0.32%	$	open: 69.10	-0.22	338	$69.34	$68.35	$68.66	$71.79	$38.75		17.25	$6.47b	0.96%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	-0.32%	last trade: 68.44		change: -0.220								p/e ratio: 17.29					
smartmoney	alb	(-0.32%)	68.44	$69.10	-0.22	801,026	$69.34	$68.35	$68.66	$71.79	$38.75			6,295,600	0.96%	$0.17		
stocknod	alb	-0.3204%	68.44 usd	69.10	-0.2200	801,026	69.34	68.35	68.66	71.35	38.75	91,692,039						
stockpickr	alb	-0.32%	$68.44 -0.22 | -0.32%	69.10	-0.22	801.03k	69.34	68.35	68.66	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	-0.32%	68.44		-0.22													
streetinsider-com	alb	0.32%	68.44	$69.10	-0.22	801,026	$69.34	$68.35	$68.66	$71.77	$38.75		17.20				$3.98	
thecramerreport	alb		68.66	68.78	-0.44	601881	69.55	68.40										
thestree	alb	-0.32%	$68.44	69.1	-0.22	801026	69.34	68.35	68.66	-71.79	38.75	9.1692039e7		6.335919895e9				
tickerspy	alb	-0.32%	$68.44	69.10	-0.22	801,026	69.34	68.35	68.66	71.79	38.75		17.3	6.2b	0.96%	$0.17		
tmx-quotemedia	alb	-0.32%	68.440	69.100	-0.220	801,026	69.340	68.350	68.660	71.790	38.750	91,692,039	17.30	6,275,403,149	0.961	0.165 usd	3.98	
updown	alb	-0.32%	$68.44	$69.10	-$0.22	800,688	$69.34	$68.35	$68.66	$71.79	$38.75	91.69b	17.11	$6.29b				
wallstreetsurvivor	alb	-0.32%	68.44	69.10	-0.22	801,026	69.34	68.35										
yahoo-finance	alb	0.32%	68.44	69.10	0.22	801,026	69.34	68.35	68.66	71.79	38.75		17.23	6.28b	1.00%	0.66	3.97	
ycharts-com	alb	-0.32%	68.44		-0.22					71.79	38.75		17.24	6.27b	1.00%		3.97	
zacks	alb	(-0.32%)	68.44		-0.22	vol.  801,026	69.34	68.35		71.79	38.75		17.25	6.30 b	0.96	0.66	3.98	
advfn	exxi	0.66	33.72	33.63	0.22	688341	34.36	33.44										
barchart	exxi	+0.66%	33.72	33.61	+0.22	688,341	34.36	33.44	33.50	37.20	14.76		52.06	$2.50 b			+0.18	
barrons	exxi	0.66%	33.72	33.63	+0.22	688,030	34.36	33.44				41.38 million		$2.64 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	0.657%	33.720	33.630	0.220	688,341	34.360	33.440		37.20	14.76	74.259mil	187.333	2,504.021mil			0.180	
boston-com	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,341	34.36	33.44	33.50	37.20	14.76	47,571,362						
bostonmerchant	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,341	34.36	33.44	33.50	37.20	14.76	47,571,362						
business-insider	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,341	34.36	33.44	33.50	37.20	14.76	47,571,362						
chron	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
cio-com	exxi	+0.66%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+0.66%	33.72	33.63	+0.22	688,030	34.36	33.44	33.50					$1.6b				
easystockalterts	exxi	0.65%	33.72	33.63	+0.22	688030	34.36	33.44	33.50	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	0.66%	33.7200	33.6300	0.2200	688,030	34.3600	33.4400	33.5000	37.2000	14.7600	76,172,000	186.11	$2.55b				
finance-abc7-com	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
financial-content	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	0.7%	$33.72	33.63	0.22	688,030	34.36	33.44	33.50	37.20	14.76	76 mil	187.3	3 bil	0.0	0.00	0.18	
finviz	exxi	0.66%	33.72			688,030			33.50	-9.35%	128.46%	69.08m	187.33	2.33b			0.18	
fool	exxi	+0.66%	$33.72	$33.63	0.22	675,543	$34.36	$33.44	$33.50	$37.20	$14.76		166.60	$2.50b	2.70%	0.02		
foxbusiness	exxi		$33.72		+0.22	688,341			$33.50									
google-finance	exxi	(0.66%)	33.72	33.63	+0.22	688,030.00	34.36	33.44		37.20	14.76	74.26m	190.45	2.50b			0.18	
howthemarketworks	exxi	0.657%	33.72	33.63	0.22	674,743	34.36	33.44	33.5									
hpcwire	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,341	34.36	33.44	33.50	37.20	14.76	47,571,362						
insidestocks	exxi	+0.66%	33.72	33.61	+0.22	688000	34.36	33.44										
investopedia	exxi	+0.66 %	$33.72	33.63	+0.22				33.50									
marketintellisearch	exxi	0.66 %	$33.72	$33.54	0.22	662.40k	$34.36	$33.44	$33.50			69.08m	186.11	2.31b	0.0 %		0.18	
marketwatch	exxi	+0.66%	$33.95	open: 33.63	+0.22	24,098	$34.36	$33.44	$33.50	$37.20	$14.76		228.30	$2.64b			0.15	
minyanville	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
msn-money	exxi	+0.66%	33.72	33.63	+0.22	688,030	34.36	33.44	33.50	37.20	14.76	150.39 mil	146.61	4.84 bil			0.18	
nasdaq-com	exxi	0.66%	$ 33.72	$ 33.63	0.22	687,830	$ 34.36	$ 33.44	$ 33.50	$ 37.20	$ 14.76	75,311,000	187.33	$ 2,539,486,920			$ 0.18	
optimum	exxi	+0.66%	33.72 ( 4:30 pm edt)	33.63	+0.22	688,030	34.36	33.44	33.50	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
pc-quote	exxi	0.66%	33.72	33.63	0.22	688,341	34.36	33.44	33.5	37.20	14.76	75,674,036	145.65218	2,551,729,000		0.025		
personal-wealth-biz	exxi	+0.66%	33.72	33.54		688,341	34.36	33.44	33.50	37.20	12.95		187.15			0.00	0.179	
predictwallstreet	exxi	+0.66%	33.72		+0.22	688,030												
raymond-james	exxi	0.66	33.72	33.63	0.22	688,030	34.36	33.44	33.72	37.20	14.76		160.57				0.21	
renewable-energy-world	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
screamingmedia	exxi	+0.66%	$	open: 33.63	+0.22	24,098	$34.36	$33.44	$33.50	$37.20	$14.76		228.30	$2.64b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+0.66%	last trade: 33.72		change: 0.220								p/e ratio: 187.15					
smartmoney	exxi	(0.66%)	33.72	$33.63	0.22	688,030	$34.36	$33.44	$33.50	$37.20	$14.76			2,487,700	0.00%	$0.03		
stocknod	exxi	+0.6567%	33.72 usd	33.63	+0.2200	688,030	34.36	33.44	33.50	37.20	14.76	47,571,362						
stockpickr	exxi	0.66%	$33.72 0.22 | 0.66%	33.63	0.22	688.03k	34.36	33.44	33.50	37.20	14.76							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	0.81%	33.77		+0.27													
streetinsider-com	exxi	0.66%	33.72	$33.63	+0.22	688,030	$34.36	$33.44	$33.50	$37.20	$14.76						$0.00	
thecramerreport	exxi		33.50	33.07	+0.18	688989	34.10	33.00										
thestree	exxi	0.66%	$33.72	33.63	0.22	688030	34.36	33.44	33.5	-37.2	14.76	7.4259235e7		2.47431771e9				
tickerspy	exxi	0.66%	$33.72	33.63	+0.22	688,030	34.36	33.44	33.50	37.20	14.76		145.7	2.4b	0.00%	$0.03		
tmx-quotemedia	exxi	0.66%	33.720	33.630	0.220	688,341	34.360	33.440	33.500	37.200	14.760	74,259,235	167.50	2,504,021,404			0.20	
updown	exxi	0.66%	$33.72	$33.63	$0.22	664,243	$34.36	$33.44	$33.50	$37.20	$14.76	74.25b	183.67	$2.48b				
wallstreetsurvivor	exxi	0.66%	33.72	33.63	0.22	674,743	34.36	33.44		37.20	15.71		167.50	$2b			0.56	
yahoo-finance	exxi	0.66%	33.72	33.54	0.22	688,030	34.36	33.44	33.50	37.20	14.76		188.38	2.50b			0.18	
ycharts-com	exxi	+0.81%	33.77		+0.27					37.20	14.76		105.53	2.51b	0.00%		0.32	
zacks	exxi	(0.66%)	33.72		0.22	vol.  688,030	34.36	33.44		37.20	14.76		52.34	2.55 b	0.00	0.00	.64	
advfn	idxx	0.96	79.27	79.2	0.75	263284	80.72	78.79										
barchart	idxx	+0.96%	79.27	79.20	+0.75	263,284	80.72	78.79	78.52	82.91	54.80		32.76	$4.55 b			+2.44	
barrons	idxx	0.96%	79.27	79.20	+0.75	263,284	80.72	78.79				59.56 million		$4.56 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	0.955%	79.270	79.200	0.750	263,284	80.720	78.790		82.91	54.80	57.344mil	32.093	4,545.673mil			2.470	
boston-com	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
bostonmerchant	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
business-insider	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
chron	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
cio-com	idxx	+0.96%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180	32.49	5b				
cnn-money	idxx	+0.96%	79.27	79.20	+0.75	263,284	80.72	78.79	78.52				32.5	$4.5b				
easystockalterts	idxx	0.95%	79.27	79.20	+0.75	263284	80.72	78.79	78.52	82.91	54.80		32.49				2.44	
eresearch-fidelity-com	idxx	0.96%	79.2700	79.2000	0.7500	263,284	80.7200	78.7900	78.5200	82.9100	54.8000	57,344,000	32.05	$4.50b				
finance-abc7-com	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
financial-content	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	1.0%	$79.27	79.20	0.75	263,284	80.72	78.79	78.52	82.91	54.80	57 mil	32.4	5 bil	0.0	0.00	2.45	
finviz	idxx	0.96%	79.27			263,284			78.52	-4.39%	44.65%	57.34m	32.18	4.50b			2.44	
fool	idxx	+0.96%	$79.27	$79.20	0.75	263,284	$80.72	$78.79	$78.52	$82.91	$54.80		32.00	$4.55b				
foxbusiness	idxx		$79.27		+0.75	263,284			$78.52									
google-finance	idxx	(0.96%)	79.27	79.20	+0.75	263,284.00	80.72	78.79		82.91	54.80	57.34m	32.44	4.55b			2.44	
howthemarketworks	idxx	0.955%	79.27	79.2	0.75	262,580	80.72	78.79	78.52									
hpcwire	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
insidestocks	idxx	+0.96%	79.27	79.20	+0.75	263284	80.72	78.79					price earnings ratio: 32.36					
investopedia	idxx	+0.96 %	$79.27	79.20	+0.75				78.52									
investorguide	idxx	+0.96%	79.27	79.06	+0.75		80.72	78.79		82.91	54.80		32.18	4.546b			2.44	
marketintellisearch	idxx	0.96 %	$79.27	$79.06	0.75	279.70k	$80.72	$78.79	$78.52			57.34m	32.18	4.50b	0.0 %		2.44	
marketwatch	idxx	+0.96%	$79.27	open: 79.20	+0.75	367	$80.72	$78.79	$78.52	$82.91	$54.80		32.33	$4.56b			2.45	
minyanville	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
msn-money	idxx	+0.96%	79.27	79.20	+0.75	263,284	80.72	78.79	78.52	82.91	54.80	57.34 mil	32.49	4.47 bil			2.44	
nasdaq-com	idxx	0.96%	$ 79.27	$ 79.20	0.75	263,284	$ 80.72	$ 78.79	$ 78.52	$ 82.91	$ 54.80	57,344,000	32.49	$ 4,545,658,880			$ 2.44	
optimum	idxx	+0.96%	79.27 ( 4:30 pm edt)	79.20	+0.75	263,284	80.72	78.79	78.52	82.91	54.80	57.34m	32.5	4.5b			2.44	
paidcontent	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
pc-quote	idxx	0.96%	79.27	79.2	0.75	263,284	80.72	78.79	78.52	82.91	54.80	56,801,451	32.18033	4,502,651,000				
personal-wealth-biz	idxx	+0.96%	79.27	79.06		263,284	80.72	78.79	78.52	82.91	54.80		32.18			0.00	2.44	
predictwallstreet	idxx	+0.96%	79.27		+0.75	263,284												
raymond-james	idxx	0.96	79.27	79.20	0.75	263,284	80.72	78.79	79.27	82.91	54.80		31.58				2.51	
renewable-energy-world	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
screamingmedia	idxx	+0.96%	$	open: 79.20	+0.75	367	$80.72	$78.79	$78.52	$82.91	$54.80		32.33	$4.56b			2.45	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	+0.96%	last trade: 79.27		change: 0.750								p/e ratio: 32.18					
smartmoney	idxx	(0.96%)	79.27	$79.20	0.75	263,284	$80.72	$78.79	$78.52	$82.91	$54.80			4,502,700	0.00%	$0.00		
stocknod	idxx	+0.9552%	79.27 usd	79.20	+0.7500	263,284	80.72	78.79	78.52	82.91	54.80	57,344,180						
stockpickr	idxx	0.96%	$79.27 0.75 | 0.96%	79.20	0.75	263.28k	80.72	78.79	78.52	82.91	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	0.94%	79.26		+0.74													
streetinsider-com	idxx	0.96%	79.27	$79.20	+0.75	263,284	$80.72	$78.79	$78.52	$82.91	$54.80		32.49				$2.44	
thecramerreport	idxx		78.52	78.14	+0.54	189308	78.98	78.14										
thestree	idxx	0.96%	$79.27	79.2	0.75	263284	80.72	78.79	78.52	-82.91	54.8	5.734418e7		4.471699156e9				
tickerspy	idxx	0.96%	$79.27	79.20	+0.75	263,284	80.72	78.79	78.52	82.91	54.80		32.2	4.5b	0.00%	$0.00		
tmx-quotemedia	idxx	0.96%	79.270	79.200	0.750	263,284	80.720	78.790	78.520	82.910	54.800	57,344,180	32.20	4,545,673,149			2.44	
updown	idxx	0.96%	$79.27	$79.20	$0.75	262,917	$80.72	$78.79	$78.52	$82.91	$54.80	57.34b	32.05	$4.50b				
wallstreetsurvivor	idxx	0.96%	79.27	79.20	0.75	262,580	80.72	78.79		82.91	54.80		32.20	$5b			2.37	
yahoo-finance	idxx	0.96%	79.27	79.06	0.75	263,284	80.72	78.79	78.52	82.91	54.80		32.49	4.55b			2.44	
ycharts-com	idxx	+0.94%	79.26		+0.74					82.91	54.80		32.48	4.55b	0.00%		2.44	
zacks	idxx	(0.96%)	79.27		0.75	vol.  263,284	80.72	78.79		82.91	54.80		32.99	4.50 b	0.00	0.00	2.38	
advfn	gsbc	2.23	19.69	19.55	0.43	20220	20.0	19.24										
barchart	gsbc	+2.23%	19.69	19.50	+0.43	20,220	20.00	19.24	19.26	24.00	16.53		12.98	$264.83 m	3.75%	$0.72	+1.48	
barrons	gsbc	2.23%	19.69	19.55	+0.43	20,220	20.00	19.24				14.05 million		$263.23 million	3.66%	$0.18		
bloomberg	gsbc	2.233%	19.690	19.550	0.430	20,220	20.000	19.240		24.60	16.69	13.455mil	7.544	264.927mil	3.677	0.180 regular cash	2.610	
boston-com	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
bostonmerchant	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
business-insider	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
chron	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
cio-com	gsbc	+2.23%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914	13.30	265m	3.7	0.72		
cnn-money	gsbc	+2.23%	19.69	19.55	+0.43	20,220	20.00	19.24	19.26				13.3	$264.9m	3.66%			
easystockalterts	gsbc	2.20%	19.69	19.55	+0.43	20220	20.00	19.24	19.26	24.60	16.69		13.30				1.48	
finance-abc7-com	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
financial-content	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	2.2%	$19.69	19.55	0.43	20,220	20.00	19.24	19.26	24.60	16.69	13 mil	13.3	265 mil	3.7	0.72	1.48	
finviz	gsbc	2.23%	19.69			20,220			19.26	-17.95%	19.10%	13.45m	13.30	264.83m		0.72	1.48	
fool	gsbc	+2.23%	$19.69	$19.55	0.43	18,549	$20.00	$19.24	$19.26	$24.60	$16.69		13.00	$264.93m	3.40%	0.72		
foxbusiness	gsbc		$19.69		+0.43	20,220			$19.26									
google-finance	gsbc	(2.23%)	19.69	19.55	+0.43	20,220.00	20.00	19.24		24.60	16.69	13.45m	13.27	264.93m	3.66	0.18	1.48	
howthemarketworks	gsbc	2.181%	19.68	19.55	0.42	16,410	20	19.24	19.26									
hpcwire	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
insidestocks	gsbc	+2.23%	19.69	19.50	+0.43	20200	20.00	19.24										
investopedia	gsbc	+2.23 %	$19.69	19.55	+0.43				19.26									
investorguide	gsbc	+2.23%	19.69	19.55	+0.43		20.00	19.24		24.60	16.69		13.01	264.9m			1.48	
marketintellisearch	gsbc	2.23 %	$19.69	$19.55	0.43	18.20k	$20.00	$19.24	$19.26			13.45m	13.01	0.26b	3.74 %		1.48	
marketwatch	gsbc	+2.23%	$19.69	open: 19.55	+0.43	1,671	$20.00	$19.24	$19.26	$24.60	$16.69		13.27	$263.23m	3.66%	0.18	1.48	
minyanville	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
msn-money	gsbc	+2.23%	19.69	19.55	+0.43	20,220	20.00	19.24	19.26	24.60	16.69	13.45 mil	13.30	258.47 mil	3.75%	0.72	1.48	
nasdaq-com	gsbc	2.23%	$ 19.69	$ 19.55	0.43	20,220	$ 20	$ 19.24	$ 19.26	$ 24.60	$ 16.69	13,455,000	13.3	$ 264,928,950	3.74 %	$0.720000	$ 1.48	
optimum	gsbc	+2.23%	19.69 ( 4:30 pm edt)	19.55	+0.43	20,220	20.00	19.24	19.26	24.60	16.69	13.45m	13.3	264.9m	3.66	0.72	1.48	
paidcontent	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
pc-quote	gsbc	2.23%	19.69	19.55	0.43	20,220	20.0	19.24	19.26	24.60	16.69	13,161,163	13.01351	259,143,000		0.18		
personal-wealth-biz	gsbc	+2.23%	19.69	19.55		20,220	20.00	19.24	19.26	24.60	16.69		13.01		3.74	0.72	1.48	
predictwallstreet	gsbc	+2.23%	19.69		+0.43	20,220												
raymond-james	gsbc	2.23	19.69	19.55	0.43	20,220	20.00	19.24	19.69	24.60	16.69		12.70				1.55	
renewable-energy-world	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
screamingmedia	gsbc	+2.23%	$	open: 19.55	+0.43	1,671	$20.00	$19.24	$19.26	$24.60	$16.69		13.27	$263.23m	3.66%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	+2.23%	last trade: 19.69		change: 0.430								p/e ratio: 13.01					
smartmoney	gsbc	(2.23%)	19.69	$19.55	0.43	20,220	$20.00	$19.24	$19.26	$24.60	$16.69			259,100	3.74%	$0.18		
stocknod	gsbc	+2.233%	19.69 usd	19.55	+0.4300	20,220	20.00	19.24	19.26	24.60	16.69	13,454,914						
stockpickr	gsbc	2.23%	$19.69 0.43 | 2.23%	19.55	0.43	20.22k	20.00	19.24	19.26	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	2.18%	19.68		+0.42													
streetinsider-com	gsbc	2.23%	19.69	$19.55	+0.43	20,220	$20.00	$19.24	$19.26	$24.60	$16.69		13.30				$1.48	
thecramerreport	gsbc		19.26	19.22	+0.05	18979	19.50	19.14										
thestree	gsbc	2.23%	$19.69	19.55	0.43	20220	20.0	19.24	19.26	-24.6	16.69	1.3454914e7		2.58468898e8				
tickerspy	gsbc	2.23%	$19.69	19.55	+0.43	20,220	20.00	19.24	19.26	24.60	16.69		13.0	259.1m	3.74%	$0.18		
tmx-quotemedia	gsbc	2.23%	19.690	19.550	0.430	20,220	20.000	19.240	19.260	24.600	16.690	13,454,914	13.00	264,927,257	3.657	0.180 usd	1.48	
updown	gsbc	2.23%	$19.69	$19.55	$0.43	18,549	$20.00	$19.24	$19.26	$24.60	$16.69	13.45b	12.44	$259m				
wallstreetsurvivor	gsbc	2.18%	19.68	19.55	0.42	16,410	20.00	19.24		24.60	16.69		13.00	$259m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	2.23%	19.69	19.55	0.43	20,220	20.00	19.24	19.26	24.60	16.69		13.30	264.91m	3.70%	0.72	1.48	
ycharts-com	gsbc	+2.18%	19.68		+0.42					24.60	16.69		13.30	264.70m	4.01%		1.48	
zacks	gsbc	(2.23%)	19.69		0.43	vol.  20,220		19.24		24.60	16.69		13.01	259.14 m	3.74	0.72	1.48	
advfn	ngsx	1.75	1.74	1.75	0.03	183151	1.88	1.69										
barchart	ngsx	+1.75%	1.74	1.75	+0.03	183,227	1.88	1.69	1.71	7.55	1.55		0.00	$31.09 m			-2.74	
barrons	ngsx	1.75%	1.74	1.75	+0.03	183,151	1.88	1.69				17.77 million		$29.22 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	1.754%	1.740	1.750	0.030	183,151	1.880	1.690		7.55	1.55	17.928mil		31.194mil			-2.740	
boston-com	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
bostonmerchant	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
business-insider	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
chron	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
cio-com	ngsx	+1.75%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638		31m				
cnn-money	ngsx	+1.75%today&rsquo;s change	1.74data as of 4:00pm et	1.75	+0.03	183,151	1.88	1.69	1.71				nm	$31.2m				
easystockalterts	ngsx	1.71%	1.74	1.75	+0.03	183151	1.88	1.69	1.71	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	1.75%	1.7400	1.7500	0.0300	183,151	1.8800	1.6900	1.7100	7.5500	1.5499	17,928,000	nm	$30.66m				
finance-abc7-com	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
financial-content	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	1.8%	$1.74	1.75	0.03	183,151	1.88	1.69	1.71	7.55	1.55	18 mil		31 mil	0.0	0.00	-2.74	
finviz	ngsx	1.75%	1.74			183,151			1.71	-76.95%	12.26%	17.93m		31.20m			-2.74	
fool	ngsx	+1.75%	$1.74	$1.75	0.03	183,151	$1.88	$1.69	$1.71	$7.55	$1.55		0.00	$31.19m				
foxbusiness	ngsx		$1.74		+0.03	183,151			$1.71									
google-finance	ngsx	(1.75%)	1.74	1.75	+0.03	183,151.00	1.88	1.69		7.55	1.55	17.87m		31.10m			-2.74	
howthemarketworks	ngsx	1.754%	1.74	1.75	0.03	183,151	1.88	1.69	1.71									
hpcwire	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
insidestocks	ngsx	+1.75%	1.74	1.75	+0.03	183100	1.88	1.69										
investopedia	ngsx	+1.75 %	$1.74	1.75	+0.03				1.71									
investorguide	ngsx	+1.75%	1.74	1.75	+0.03		1.88	1.69		8.40	2.47			31.1m			-2.736	
marketintellisearch	ngsx	1.75 %	$1.74	$1.75	0.03	181.60k	$1.88	$1.69	$1.71			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	+1.75%	$1.74	open: 1.75	+0.03	1,100	$1.88	$1.69	$1.71	$7.55	$1.55			$29.22m				
minyanville	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
msn-money	ngsx	+1.75%	1.74	1.75	+0.03	183,151	1.88	1.69	1.71	7.55	1.55	17.93 mil	-0.64	30.84 mil			-2.74	
nasdaq-com	ngsx	1.75%	$ 1.74	$ 1.75	0.03	183,151	$ 1.88	$ 1.69	$ 1.71	$ 7.55	$ 1.5499	17,874,000		$ 31,100,760			$ -2.74	
optimum	ngsx	+1.75%	1.74 ( 4:30 pm edt)	1.75	+0.03	183,151	1.88	1.69	1.71	7.55	1.55	17.93m		31.2m			-2.75	
paidcontent	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
pc-quote	ngsx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ngsx	+1.75%	1.74	1.75		183,151	1.88	1.69	1.71	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	+1.75%	1.74		+0.03	183,151												
raymond-james	ngsx	1.75	1.74	1.75	0.03	183,151	1.88	1.69	1.74	7.55	1.55						-2.74	
renewable-energy-world	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
screamingmedia	ngsx	+1.75%	$	open: 1.75	+0.03	1,100	$1.88	$1.69	$1.71	$7.55	$1.55			$29.22m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	+1.75%	last trade: 1.74		change: 0.030													
smartmoney	ngsx	(1.75%)	1.74	$1.75	0.03	183,151	$1.88	$1.69	$1.71	$7.55	$1.55			30,700	0.00%	$0.00		
stocknod	ngsx	+1.754%	1.740 usd	1.750	+0.0300	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638						
stockpickr	ngsx	1.75%	$1.74 0.03 | 1.75%	1.75	0.03	183.15k	1.88	1.69	1.71	7.55	1.55							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	1.75%	1.74		+0.03													
streetinsider-com	ngsx	1.75%	1.74	$1.75	+0.03	183,151	$1.88	$1.69	$1.71	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.71	1.70	-0.01	126299	1.78	1.60										
thestree	ngsx	1.75%	$1.74	1.75	0.03	183151	1.88	1.69	1.71	-7.55	1.55	1.7927638e7		3.0835537e7				
tickerspy	ngsx	1.75%	$1.74	1.75	+0.03	183,151	1.88	1.69	1.71	7.55	1.55		-0.6	30.5m	0.00%	$0.00		
tmx-quotemedia	ngsx	1.75%	1.740	1.750	0.030	183,151	1.880	1.690	1.710	7.550	1.550	17,927,638		31,194,090			-2.75	
updown	ngsx	1.75%	$1.74	$1.75	$0.03	183,151	$1.88	$1.69	$1.71	$7.55	$1.55	17.87b		$31m				
wallstreetsurvivor	ngsx	1.75%	1.74	1.75	0.03	183,151	1.88	1.69		7.55	1.55			$31m			-2.51	
yahoo-finance	ngsx	1.75%	1.74	1.75	0.03	183,151	1.88	1.69	1.71	7.55	1.55			31.10m			-2.74	
ycharts-com	ngsx	+1.75%	1.74		+0.03					7.55	1.55			31.09m	0.00%		-2.74	
zacks	ngsx	(1.75%)	1.74		0.03	vol.  183,151	1.88	1.69		7.55	1.55			30.57 m	0.00	0.00	-2.74	
advfn	see	-1.05	23.53	23.88	-0.25	1417362	23.945	23.47										
barchart	see	-1.05%	23.53	23.88	-0.25	1,417,362	23.95	23.47	23.78	28.49	19.72		14.75	$3.75 b	2.23%	$0.52	+1.44	
barrons	see	1.05%	23.53	23.88	-0.25	1.411m	23.945	23.47				176.70 million		$3.77 billion	2.21%	$0.13		
bloomberg	see	-1.051%	23.530	23.880	-0.250	1,417,362	23.945	23.470		28.77	20.15	160.154mil	15.083	3,768.432mil	2.211	0.130 regular cash	1.560	
boston-com	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
bostonmerchant	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
business-insider	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
chron	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
cio-com	see	-1.05%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342	16.34	4b	2.2	0.52		
cnn-money	see	-1.05%	23.53	23.88	-0.25	1,417,362	23.95	23.47	23.78				16.3	$3.8b	2.21%			
easystockalterts	see	-1.05%	23.53	23.88	-0.25	1417362	23.95	23.47	23.78	28.77	20.15		16.34				1.44	
eresearch-fidelity-com	see	-1.05%	23.5300	23.8800	-0.2500	1,417,362	23.9450	23.4700	23.7800	28.7700	20.1500	160,154,000	16.51	$3.81b	2.19%	$0.130000		
finance-abc7-com	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
financial-content	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
finapps-forbes-com	see	-1.0%	$23.53	23.88	-0.25	1,417,362	23.94	23.47	23.78	28.77	20.15	160 mil	16.3	4 bil	2.2	0.52	1.44	
finviz	see	-1.05%	23.53			1,417,362			23.78	-17.40%	19.33%	160.15m	16.45	3.77b		0.52	1.43	
fool	see	-1.05%	$23.53	$23.88	-0.25	1,410,662	$23.94	$23.47	$23.78	$28.77	$20.15		16.20	$3.77b	2.40%	0.52		
foxbusiness	see		$23.53		-0.25	1,417,362			$23.78									
google-finance	see	(-1.05%)	23.53	23.88	-0.25	1.42m	23.94	23.47		28.77	20.15	160.15m	16.45	3.77b	2.21	0.13	1.43	
howthemarketworks	see	-1.051%	23.53	23.88	-0.25	1,410,662	23.945	23.47	23.78									
hpcwire	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
insidestocks	see	-1.05%	23.53	23.88	-0.25	1413962	23.95	23.47					price earnings ratio: 14.61					
investopedia	see	-1.05 %	$23.53	23.88	-0.25				23.78									
investorguide	see	-1.05%	23.53	23.88	-0.25		23.945	23.47		28.77	20.15		16.63	3.768b			1.43	
marketintellisearch	see	-1.05 %	$23.53	$23.88	-0.25	1428.50k	$23.95	$23.47	$23.78			160.15m	16.63	3.81b	2.19 %		1.43	
marketwatch	see	-1.05%	$23.53	open: 23.88	-0.25	9,685	$23.95	$23.47	$23.78	$28.77	$20.15		16.36	$3.77b	2.21%	0.13	1.44	
minyanville	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
msn-money	see	-1.05%	23.53	23.88	-0.25	1.42 mil	23.95	23.47	23.78	28.77	20.15	160.15 mil	16.45	3.73 bil	2.23%	0.52	1.43	
nasdaq-com	see	1.05%	$ 23.53		0.25	1,417,362	$ 23.945	$ 23.47	$ 23.78	$ 28.77	$ 20.15	160,154,000	16.34	$ 3,768,423,620	2.19 %	$0.520000	$ 1.44	
optimum	see	-1.05%	23.53 ( 4:15 pm edt)	23.88	-0.25	1,417,362	23.95	23.47	23.78	28.77	20.15	160.15m	16.3	3.8b	2.21	0.52	1.44	
paidcontent	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
pc-quote	see	-1.05%	23.53	23.88	-0.25	1,417,362	23.945	23.47	23.78	28.77	20.15	161,916,235	16.62937	3,809,889,000		0.13		
personal-wealth-biz	see	-1.05%	23.53	23.88	-0.25	1,417,362	23.945	23.47	23.78	28.77	20.15		16.63		2.19	0.52	1.43	
predictwallstreet	see	-1.05%	23.53		-0.25	1,417,362												
raymond-james	see	-1.05	23.53	23.88	-0.25	1,417,362	23.95	23.47	23.53	28.77	20.15		14.80				1.59	
renewable-energy-world	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
screamingmedia	see	-1.05%	$	open: 23.88	-0.25	9,685	$23.95	$23.47	$23.78	$28.77	$20.15		16.36	$3.77b	2.21%	0.13	1.44	
scroli	see	-1.05%	see 23.53	23.88	-0.25	1,230,859	23.94	23.47	23.78	28.77	20.15		16.45				1.43	
simple-stock-quotes	see	-1.05%	last trade: 23.53		change: -0.250								p/e ratio: 16.63					
smartmoney	see	(-1.05%)	23.53	$23.88	-0.25	1,417,362	$23.94	$23.47	$23.78	$28.77	$20.15			3,808,500	2.19%	$0.13		
stocknod	see	-1.051%	23.53 usd	23.88	-0.2500	1,417,362	23.95	23.47	23.78	28.77	20.15	160,154,342						
stockpickr	see	-1.05%	$23.53 -0.25 | -1.05%	23.85	-0.25	1.42m	23.94	23.47	23.78	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	-1.09%	23.52		-0.26													
streetinsider-com	see	1.05%	23.53	$23.88	-0.25	1,417,362	$23.95	$23.47	$23.78	$28.77	$20.15		16.34				$1.44	
thecramerreport	see		23.78	23.84	+0.48	2356139	24.25	23.73										
thestree	see	-1.05%	$23.53	23.85	-0.25	1417362	23.94	23.47	23.78	-28.77	20.15	1.60154342e8		3.731596169e9				
tickerspy	see	-1.05%	$23.53	23.88	-0.25	1,417,362	23.95	23.47	23.78	28.77	20.15		16.6	3.8b	2.19%	$0.13		
tmx-quotemedia	see	-1.05%	23.530	23.880	-0.250	1,417,362	23.945	23.470	23.780	28.770	20.150	160,154,342	16.50	3,768,431,667	2.210	0.130 usd	1.44	
updown	see	-1.05%	$23.53	$23.88	-$0.25	1,404,472	$23.95	$23.47	$23.78	$28.77	$20.15	160.15b	14.82	$3.80b				
wallstreetsurvivor	see	-1.05%	23.53	23.88	-0.25	1,410,662	23.95	23.47		28.77	20.15		16.50	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	1.05%	23.53	23.88	0.25	1,417,362	23.95	23.47	23.78	28.77	20.15		16.45	3.77b	2.20%	0.52	1.43	
ycharts-com	see	-1.09%	23.52		-0.26					28.77	20.15		16.45	3.75b	2.22%		1.43	
zacks	see	(-1.05%)	23.53		-0.25	vol.  1,417,362	23.95	23.47		28.77	20.15		15.05	3.81 b	2.19	0.52	1.58	
advfn	seb	1.19	2476.0	2457.0	29.0	437	2476.0	2430.0										
barchart	seb	+1.19%	2,476.00	2,457.00	+29.00	437	2,476.00	2,430.00	2,447.00	2,494.99	1,401.16		8.74	$2.44 m			+277.07	
barrons	seb	1.19%	2,476.00	2,457.00	+29.00	386	2,476.00	2,430.00				1.22 million		$3.01 billion		$0.75		
bloomberg	seb	1.185%	2,476.000	2,457.000	29.000	437	2,476.000	2,430.000		2,494.99	1,401.78	1.216mil	8.940	3,010.516mil	0.303	0.750 discontinued	276.960	
boston-com	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
bostonmerchant	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
business-insider	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
chron	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
cio-com	seb	+1.19%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879	8.944	3b	0.1	3		
cnn-money	seb	+1.19%today&rsquo;s change	2,476.00data as of 4:00pm et	2,457.00	+29.00	386	2,476.00	2,430.00	2,447.00				8.9	$3.0b	0.13%			
easystockalterts	seb	1.18%	2,476.00	2457.00	+29.00	437	2,476.00	2,430.00	2,447.00	2494.99	1406.00		8.94				276.82	
eresearch-fidelity-com	seb	1.19%	2,476.0000	2,457.0000	29.0000	437	2,476.0000	2,430.0000	2,447.0000	2,494.9900	1,406.0000	1,216,000	8.83	$2.98b				
finance-abc7-com	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
finance-abc7chicago-com	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
financial-content	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
finapps-forbes-com	seb	1.2%	$2476.00	2457.00	29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	1.19%	2476.00			437			2447.00	-0.76%	76.78%	1.22m	8.83	2.99b		3.00	277.05	
fool	seb	+1.19%	$2,476.00	$2,457.00	29.00	437	$2,476.00	$2,430.00	$2,447.00	$2,494.99	$1,406.00		8.70	$3.01b	0.20%	3.00		
foxbusiness	seb		$2,476.00		+29.00	458			$2,447.00									
google-finance	seb	(1.19%)	2,476.00	2,457.00	+29.00	437.00	2,476.00	2,430.00		2,494.99	1,406.00	1.22m	8.94	3.01b	0.12	0.75	277.05	
howthemarketworks	seb	1.185%	2476	2457	29	386	2476	2430	2447									
hpcwire	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
insidestocks	seb	+1.19%	2476.00	2457.00	+29.00	386	2476.00	2430.00										
investopedia	seb	+1.19 %	$2476.00	2457.00	+29.00				2447.00									
investorguide	seb	+1.19%	2476.00	2457.00	+29.00		2476.00	2430.00		2470.00	1370.00		8.84	3.008b			276.94	
marketintellisearch	seb	1.19 %	$2,476.00	$2,457.00	29.00	0	$2,476.00	$2,430.00	$2,447.00			1.22m	8.83	2.99b	0.12 %		277.05	
marketwatch	seb	+1.19%	$2,476.00	open: 2,457.00	+29.00	51	$2,476.00	$2,430.00	$2,447.00	$2,494.99	$1,406.00		8.91	$3.01b		0.75	277.74	
minyanville	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
msn-money	seb	+1.19%	2,476.00	2,457.00	+29.00	437	2,476.00	2,430.00	2,447.00	2,494.99	1,406.00	1.22 mil	8.94	2.94 bil	0.12%	3.00	277.05	
nasdaq-com	seb	1.19%	$ 2,476		29	437	$ 2,476	$ 2,430	$ 2,447	$ 2,494.99	$ 1,406	1,216,000	8.94	$ 3,010,816,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	+1.19%	2476.00 ( 4:15 pm edt)	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1.22m	8.9	3.0b	1.09	27.00	276.82	
paidcontent	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
pc-quote	seb	1.19%	2476.0	2457.0	29.00	457	2476.0	2430.0	2447.0	2,494.99	1,406.00	1,201,758	8.83521	2,975,552,000		6.75		
personal-wealth-biz	seb	+1.19%	2476.00	2457.00		458	2476.00	2430.00	2447.00	2470.00	1370.00		8.84		0.34	8.25	276.94	
predictwallstreet	seb	+1.19%	2,476.00		+29.00	437												
raymond-james	seb	1.19	2,476.00	2,457.00	29.00	437	2,476.00	2,430.00	2,476.00	2,494.99	1,406.00		8.94				277.07	
renewable-energy-world	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
screamingmedia	seb	+1.19%	$	open: 2,457.00	+29.00	51	$2,476.00	$2,430.00	$2,447.00	$2,494.99	$1,406.00		8.91	$3.01b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+1.19%	last trade: 2476.00		change: 29.000								p/e ratio: 8.84					
smartmoney	seb	(1.19%)	2476.00	$2,457.00	29.00	437	$2,476.00	$2,430.00	$2,447.00	$2,494.99	$1,406.00			2,975,300	0.12%	$6.00		
stocknod	seb	+1.185%	2,476 usd	2457.00	+29.00	437	2476.00	2430.00	2447.00	2494.99	1406.00	1,215,879						
stockpickr	seb	1.19%	$2476.00 29.00 | 1.19%	2457.00	29.00	437.00	2476.00	2430.00	2447.00	2494.99	1406.00							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	1.14%	2475.00		+28.00													
streetinsider-com	seb	1.19%	2476.00	$2457.00	+29.00	437	$2476.00	$2430.00	$2447.00	$2494.99	$1406.00		8.94				$276.82	
thecramerreport	seb		2447.00	2420.00	+26.75	627	2479.4199	2415.00										
thestree	seb	1.19%	$2476.0	2457.0	29.0	437	2476.0	2430.0	2447.0	-2494.99	1406.0	1215879.0		2.94273115e9				
tickerspy	seb	1.19%	$2476.00	2457.00	+29.00	386	2476.00	2430.00	2447.00	2494.99	1406.00		8.8	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	1.19%	2,476.000	2,457.000	29.000	458	2,476.000	2,430.000	2,447.000	2,494.990	1,406.000	1,215,879	8.80	3,010,516,404	0.123	6.750 usd	276.82	
updown	seb	1.19%	$2,476.00	$2,457.00	$29.00	386	$2,476.00	$2,430.00	$2,447.00	$2,494.99	$1,406.00	1.21b	8.84	$2.97b				
wallstreetsurvivor	seb	1.19%	2,476.00	2,457.00	29.00	386	2,476.00	2,430.00		2,494.99	1,440.09		8.80	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	1.19%	2,476.00	2,457.00	29.00	437	2,476.00	2,430.00	2,447.00	2,494.99	1,406.00		8.94	3.01b	0.10%	3.00	276.94	
ycharts-com	seb	+1.14%	2475.00		+28.00					2479.42	-2028.49		8.94	3.02b	0.10%		276.96	
zacks	seb	(1.19%)	2,476.00		29.00	vol.  437	2,476.00			2,494.99	1,406.00		8.83	2.98 b	0.00	0.00	277.07	
advfn	aa	0.83	15.84	15.83	0.13	22340773	16.04	15.76										
barchart	aa	+0.83%	15.84	15.83	+0.13	19,946,921	16.04	15.76	15.71	18.44	9.87		17.68	$16.83 b	0.75%	$0.12	+0.70	
barrons	aa	0.83%	15.84	15.83	+0.13	22.341m	16.04	15.76				1.02 billion		$17.39 billion	0.76%	$0.03		
bloomberg	aa	0.827%	15.840	15.830	0.130	22,340,873	16.040	15.760		18.47	9.92	1,063.715mil	17.578	16,827.980mil	0.755	0.030 regular cash	0.900	
boston-com	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
bostonmerchant	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
business-insider	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
chron	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
cio-com	aa	+0.83%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480	22.31	17b	0.7	0.12		
cnn-money	aa	+0.89%today&rsquo;s change	15.85data as of 4:00pm et	15.83	+0.14	22,339,331	16.04	15.76	15.71				22.3	$16.9b	0.76%			
easystockalterts	aa	0.88%	15.85	15.83	+0.14	21572287	16.04	15.76	15.71	18.47	9.92		22.32				0.71	
eresearch-fidelity-com	aa	0.83%	15.8400	15.8300	0.1300	22,333,750	16.0400	15.7600	15.7100	18.4700	9.9200	1,063,715,000	18.48	$16.71b	0.76%	$0.030000		
finance-abc7-com	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
financial-content	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	0.8%	$15.84	15.83	0.13	22,342,031	16.04	15.76	15.71	18.47	9.92	1.06 bil	18.6	17 bil	0.8	0.12	0.85	
finviz	aa	0.83%	15.84			22,340,564			15.71	-14.10%	60.63%	1.06b	23.10	16.71b			0.68	
fool	aa	+0.57%	$15.80	$15.83	0.09	20,599,027	$16.04	$15.79	$15.71	$18.47	$9.92		22.40	$16.81b	0.90%	0.12		
foxbusiness	aa		$15.84		+0.13	22,340,773			$15.71									
google-finance	aa	(0.89%)	15.85	15.83	+0.14	22.24m	16.04	15.76		18.47	9.92	1.06b	18.82	16.86b	0.76	0.03	0.84	
howthemarketworks	aa	0.891%	15.85	15.83	0.14	22,336,850	16.04	15.76	15.71									
hpcwire	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
insidestocks	aa	+0.83%	15.84	15.83	+0.13	18951281	16.04	15.76					price earnings ratio: 17.60					
investopedia	aa	+0.89 %	$15.85	15.83	+0.14				15.71									
investorguide	aa	+0.89%	15.85	15.83	+0.14		16.04	15.76		18.47	9.81		21.91	16.860b			0.717	
marketintellisearch	aa	0.89 %	$15.85	$15.83	0.14	22515.00k	$16.04	$15.76	$15.71			1063.72m	23.10	16.71b	0.0 %		0.68	
marketwatch	aa	+0.83%	$15.85	open: 15.83	+0.13	43,195	$16.04	$15.76	$15.71	$18.47	$9.92		23.87	$17.39b	0.76%	0.03	0.66	
minyanville	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
msn-money	aa	+0.83%	15.84	15.83	+0.13	22.34 mil	16.04	15.76	15.71	18.47	9.92	1.06 bil	18.21	16.92 bil	0.75%	0.12	0.68	
nasdaq-com	aa	0.89%	$ 15.85		0.14	21,573,187	$ 16.04	$ 15.76	$ 15.71	$ 18.47	$ 9.92	1,063,715,000	18.65	$ 16,859,882,750	0.76 %	$0.120000	$ 0.85	
optimum	aa	+0.89%	15.85 ( 3:55 pm edt)	15.83	+0.14	21,573,087	16.04	15.76	15.71	18.47	9.92	1.06b	22.3	16.9b	0.76	0.12	0.71	
paidcontent	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
pc-quote	aa	0.89%	15.85	15.83	0.14	22,641,051	16.04	15.76	15.71	18.47	9.92	1,052,202,271	18.05747	16,677,406,000		0.03		
personal-wealth-biz	aa	+0.83%	15.84	15.83		22,340,564	16.04	15.76	15.71	18.47	9.81		21.91		0.76	0.12	0.717	
predictwallstreet	aa	+0.86%	15.85		+0.14	22,340,389												
raymond-james	aa	0.83	15.84	15.83	0.13	22,340,773	16.04	15.76	15.84	18.47	9.92		17.41				0.91	
renewable-energy-world	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
screamingmedia	aa	+0.83%	$	open: 15.83	+0.13	42,351	$16.04	$15.76	$15.71	$18.47	$9.92		23.87	$17.39b	0.76%	0.03	0.66	
scroli	aa	0.89%	aa 15.85	15.83	0.14	21,023,793	16.04	15.76	15.71	18.47	9.92		18.82				0.84	
simple-stock-quotes	aa	+0.83%	last trade: 15.84		change: 0.130								p/e ratio: 21.91					
smartmoney	aa	(0.83%)	15.84	$15.83	0.13	22,340,773	$16.04	$15.76	$15.71	$18.47	$9.92			16,711,000	0.76%	$0.03		
stocknod	aa	+0.8275%	15.84 usd	15.83	+0.1300	22,340,573	16.04	15.76	15.71	18.47	9.920	1,063,715,480						
stockpickr	aa	0.89%	$15.85 0.14 | 0.89%	15.83	0.14	21.68m	16.04	15.76	15.71	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	0.89%	15.85		+0.14													
streetinsider-com	aa	0.89%	15.85	$15.83	+0.14	21,572,287	$16.04	$15.76	$15.71	$18.47	$9.92		22.32				$0.71	
thecramerreport	aa		15.81	15.79	-0.10	7793446	15.96	15.70										
thestree	aa	0.89%	$15.85	15.83	0.14	21684207	16.04	15.76	15.71	-18.47	9.92	1.06371548e9		1.6923713287e10				
tickerspy	aa	0.92%	$15.86	15.83	+0.14	21,995,180	16.04	15.76	15.71	18.47	9.92		18.1	16.7b	0.76%	$0.03		
tmx-quotemedia	aa	0.89%	15.850	15.830	0.140	22,609,289	16.040	15.760	15.710	18.470	9.920	1,063,715,480	22.10	16,859,890,358	0.764	0.030 usd	0.71	
updown	aa	0.89%	$15.85	$15.83	$0.14	22,597,580	$16.04	$15.76	$15.71	$18.47	$9.92	1063.71b	21.19	$16.71b				
wallstreetsurvivor	aa	0.89%	15.85	15.83	0.14	22,336,850	16.04	15.76		18.47	9.92		22.10	$17b	0.80%	0.12 -	0.24	
yahoo-finance	aa	0.83%	15.84	15.83	0.13	22,340,565	16.04	15.76	15.71	18.47	9.92		22.09	16.85b	0.80%	0.12	0.72	
ycharts-com	aa	+0.89%	15.85		+0.14					18.47	9.92		18.43		0.79%		0.86	
zacks	aa	(0.89%)	15.85		0.14	vol.  22,339,045	16.04	15.76		18.47	9.92		17.46	16.68 b	0.76	0.12	.9	
advfn	spw	0.57	82.47	82.65	0.47	255093	83.7	82.22										
barchart	spw	+0.57%	82.47	82.65	+0.47	255,093	83.70	82.22	82.00	86.85	52.22		22.26	$4.20 b	1.2%	$1.00	+4.09	
barrons	spw	0.57%	82.47	82.65	+0.47	254,448	83.70	82.22				50.35 million		$4.34 billion	1.21%	$0.25		
bloomberg	spw	0.573%	82.470	82.650	0.470	255,093	83.700	82.220		87.13	52.96	51.000mil	19.046	4,205.929mil	1.215	0.250 regular cash	4.330	
boston-com	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
bostonmerchant	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
business-insider	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
chron	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
cio-com	spw	+0.57%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507	20.72	4b	1.2	1		
cnn-money	spw	+0.57%	82.47	82.65	+0.47	255,093	83.70	82.22	82.00				20.7	$4.2b	1.21%			
easystockalterts	spw	0.57%	82.47	82.65	+0.47	255093	83.70	82.22	82.00	86.97	52.91		20.72				3.98	
eresearch-fidelity-com	spw	0.57%	82.4700	82.6500	0.4700	255,093	83.7000	82.2200	82.0000	87.1300	52.9600	51,000,000	20.65	$4.18b	1.22%	$0.250000		
finance-abc7-com	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
finance-abc7chicago-com	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
financial-content	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
finapps-forbes-com	spw	0.6%	$82.47	82.65	0.47	255,093	83.70	82.22	82.00	87.13	52.96	51 mil	20.2	4 bil	1.2	1.00	4.09	
finviz	spw	0.57%	82.47			255,093			82.00	-5.04%	57.94%	51.00m	20.76	4.18b		1.00	3.95	
fool	spw	+0.57%	$82.47	$82.65	0.47	254,693	$83.70	$82.22	$82.00	$87.13	$52.96		20.30	$4.21b	1.80%	1.00		
foxbusiness	spw		$82.47		+0.47	267,561			$82.00									
google-finance	spw	(0.57%)	82.47	82.65	+0.47	255,093.00	83.70	82.22		87.13	52.96	51.00m	20.87	4.21b	1.21	0.25	3.95	
howthemarketworks	spw	0.573%	82.47	82.65	0.47	254,448	83.7	82.22	82									
hpcwire	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
insidestocks	spw	+0.57%	82.47	82.65	+0.47	254848	83.70	82.22					price earnings ratio: 22.11					
investopedia	spw	+0.57 %	$82.47	82.65	+0.47				82.00									
investorguide	spw	+0.57%	82.47	82.65	+0.47		83.70	82.22		87.13	52.96		20.07	4.206b			4.085	
marketintellisearch	spw	0.57 %	$82.47	$82.65	0.47	268.80k	$83.70	$82.22	$82.00			51.00m	20.76	4.18b	1.22 %		3.95	
marketwatch	spw	+0.57%	$82.47	open: 82.65	+0.47	1,089	$83.70	$82.22	$82.00	$87.13	$52.96		20.37	$4.34b	1.21%	0.25	4.05	
minyanville	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
msn-money	spw	+0.57%	82.47	82.65	+0.47	255,093	83.70	82.22	82.00	87.13	52.96	51.00 mil	20.72	4.23 bil	1.20%	1.00	4.07	
nasdaq-com	spw	0.57%	$ 82.47		0.47	255,093	$ 83.70	$ 82.22	$ 82	$ 87.13	$ 52.96	51,000,000	20.16	$ 4,205,970,000	1.22 %	$1.000000	$ 4.09	
optimum	spw	+0.57%	82.47 ( 4:15 pm edt)	82.65	+0.47	255,093	83.70	82.22	82.00	86.97	52.91	51.00m	20.7	4.2b	1.21	1.00	3.98	
paidcontent	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
pc-quote	spw	0.57%	82.47	82.65	0.47	267,561	83.7	82.22	82.0	87.13	52.96	50,709,349	20.60302	4,182,000,000		0.25		
personal-wealth-biz	spw	+0.57%	82.47	82.65		267,561	83.70	82.22	82.00	87.13	52.96		20.07		1.22	1.00	4.085	
predictwallstreet	spw	+0.57%	82.47		+0.47	255,093												
raymond-james	spw	0.57	82.47	82.65	0.47	255,093	83.70	82.22	82.47	87.13	52.96		20.52				4.02	
renewable-energy-world	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
screamingmedia	spw	+0.57%	$	open: 82.65	+0.47	1,089	$83.70	$82.22	$82.00	$87.13	$52.96		20.37	$4.34b	1.21%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	+0.57%	last trade: 82.47		change: 0.470								p/e ratio: 20.07					
smartmoney	spw	(0.57%)	82.47	$82.65	0.47	255,093	$83.70	$82.22	$82.00	$87.13	$52.96			4,182,000	1.22%	$0.25		
stocknod	spw	+0.5732%	82.47 usd	82.65	+0.4700	255,093	83.70	82.22	82.00	86.97	52.91	50,999,507						
stockpickr	spw	0.57%	$82.47 0.47 | 0.57%	82.65	0.47	255.09k	83.70	82.22	82.00	87.13	52.96							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	0.57%	82.47		+0.47													
streetinsider-com	spw	0.57%	82.47	$82.65	+0.47	255,093	$83.70	$82.22	$82.00	$86.97	$52.91		20.72				$3.98	
thecramerreport	spw		82.00	82.66	-1.04	385697	83.40	81.87										
thestree	spw	0.57%	$82.47	82.65	0.47	255093	83.7	82.22	82.0	-87.13	52.96	5.0999507e7		4.234999061e9				
tickerspy	spw	0.57%	$82.47	82.65	+0.47	255,093	83.70	82.22	82.00	87.13	52.96		20.6	4.1b	1.22%	$0.25		
tmx-quotemedia	spw	0.57%	82.470	82.650	0.470	267,561	83.700	82.220	82.000	87.130	52.960	50,999,507	20.00	4,205,929,342	1.220	0.250 usd	4.09	
updown	spw	0.57%	$82.47	$82.65	$0.47	253,759	$83.70	$82.22	$82.00	$87.13	$52.96	51.00b	19.81	$4.18b				
wallstreetsurvivor	spw	0.57%	82.47	82.65	0.47	254,448	83.70	82.22		87.13	55.62		20.00	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	0.57%	82.47	82.65	0.47	255,093	83.70	82.22	82.00	87.13	52.96		20.19	4.21b	1.20%	1.00	4.09	
ycharts-com	spw	+0.57%	82.47		+0.47					87.13	52.91		20.16	4.20b	1.29%		4.09	
zacks	spw	(0.57%)	82.47		0.47	vol.  255,093	83.70	82.22		87.13	52.91		21.98	4.18 b	1.22	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	1.51	+0.00	207142	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	(3.09%)	1.00	1.00	+0.03	null	1.00	0.97		1.23	0.91	76.62m	9.31	76.62m	6.00	0.06	0.11	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	-0.98 %	$8.12	$8.21	-0.08	44.70k	$8.38	$8.04	$8.20						%			
marketwatch	agam																	
minyanville	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
msn-money	agam																	
paidcontent	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
pc-quote	agam	0.00%				0						0		0				
personal-wealth-biz	agam					0												
raymond-james	agam																	
renewable-energy-world	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
screamingmedia	agam																	
scroli	agam	%	agam			0												
simple-stock-quotes	agam		last trade: 0.00		change: 0.000													
smartmoney	agam		21.20						$21.20	$21.32	$11.61				0.00%	$0.00		
stocknod	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
stockpickr	agam	0.00%	$21.20 0.00 | 0.00%	21.20	0.00	0.00	21.20	21.20	21.20	21.32	11.61							
stocksmart	agam	%	$21.2	20.89		284,495	21.3	20.78										
stocktwits	agam	2.22%	21.20		+0.46													
streetinsider-com	agam	-0%	21.20	$1.51		207,142	$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	0.86	11.78	11.73	0.1	416617	11.91	11.67										
barchart	umpq	+0.86%	11.78	11.73	+0.10	416,617	11.91	11.67	11.68	12.92	10.03		36.16	$1.35 b	1.73%	$0.20	+0.29	
barrons	umpq	0.86%	11.78	11.73	+0.10	416,617	11.91	11.67				108.15 million		$1.37 billion	1.70%	$0.05		
bloomberg	umpq	0.856%	11.780	11.730	0.100	416,617	11.910	11.670		13.15	10.20	114.644mil	36.812	1,350.510mil	1.698	0.050 regular cash	0.320	
boston-com	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
bostonmerchant	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
business-insider	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
chron	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
cio-com	umpq	+0.86%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353	42.07	1b	1.7	0.2		
cnn-money	umpq	+0.86%	11.78	11.73	+0.10	416,617	11.91	11.67	11.68				42.1	$1.4b	1.70%			
easystockalterts	umpq	0.85%	11.78	11.73	+0.10	416617	11.91	11.67	11.68	13.15	10.20		42.07				0.28	
eresearch-fidelity-com	umpq	0.86%	11.7800	11.7300	0.1000	416,617	11.9100	11.6700	11.6800	13.1500	10.2000	114,644,000	40.28	$1.34b	1.71%	$0.050000		
finance-abc7-com	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
financial-content	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	0.9%	$11.78	11.73	0.10	416,617	11.91	11.67	11.68	13.15	10.20	115 mil	40.6	1 bil	1.7	0.20	0.29	
finviz	umpq	0.86%	11.78			416,617			11.68	-8.85%	17.53%	114.64m	40.62	1.35b		0.20	0.29	
fool	umpq	+0.86%	$11.78	$11.73	0.10	416,617	$11.91	$11.67	$11.68	$13.15	$10.20		41.30	$1.35b	1.70%	0.20		
foxbusiness	umpq		$11.78		+0.10	416,617			$11.68									
google-finance	umpq	(0.86%)	11.78	11.73	+0.10	416,617.00	11.91	11.67		13.15	10.20	114.64m	40.76	1.35b	1.70	0.05	0.29	
howthemarketworks	umpq	0.856%	11.78	11.73	0.1	395,847	11.91	11.67	11.68									
hpcwire	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
insidestocks	umpq	+0.86%	11.78	11.73	+0.10	416600	11.91	11.67					price earnings ratio: 39.27					
investopedia	umpq	+0.86 %	$11.78	11.73	+0.10				11.68									
investorguide	umpq	+0.86%	11.78	11.73	+0.10		11.91	11.67		13.15	10.20		39.46	1.351b			0.296	
marketintellisearch	umpq	0.86 %	$11.78	$11.73	0.10	390.30k	$11.91	$11.67	$11.68			114.64m	40.28	1.34b	1.71 %		0.29	
marketwatch	umpq	+0.86%	$11.78	open: 11.73	+0.10	21,680	$11.91	$11.67	$11.68	$13.15	$10.20		40.76	$1.37b	1.70%	0.05	0.29	
minyanville	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
msn-money	umpq	+0.86%	11.78	11.73	+0.10	416,617	11.91	11.67	11.68	13.15	10.20	114.64 mil	38.00	1.33 bil	1.73%	0.20	0.29	
nasdaq-com	umpq	0.86%	$ 11.78	$ 11.73	0.10	416,617	$ 11.91	$ 11.67	$ 11.68	$ 13.15	$ 10.20	114,644,000	40.62	$ 1,350,506,320	1.71 %	$0.200000	$ 0.29	
optimum	umpq	+0.86%	11.78 ( 4:30 pm edt)	11.73	+0.10	416,617	11.91	11.67	11.68	13.15	10.20	114.64m	42.1	1.4b	1.70	0.20	0.28	
paidcontent	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
pc-quote	umpq	0.86%	11.78	11.73	0.10	416,617	11.91	11.67	11.68	13.15	10.20	113,670,789	37.67742	1,339,042,000		0.05		
personal-wealth-biz	umpq	+0.86%	11.78	11.73		416,617	11.91	11.67	11.68	13.15	10.20		39.46		1.71	0.20	0.296	
predictwallstreet	umpq	+0.86%	11.78		+0.10	416,617												
raymond-james	umpq	0.86	11.78	11.73	0.10	416,617	11.91	11.67	11.78	13.15	10.20		40.62				0.29	
renewable-energy-world	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
screamingmedia	umpq	+0.86%	$	open: 11.73	+0.10	21,680	$11.91	$11.67	$11.68	$13.15	$10.20		40.76	$1.37b	1.70%	0.05	0.29	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	+0.86%	last trade: 11.78		change: 0.100								p/e ratio: 39.46					
smartmoney	umpq	(0.86%)	11.78	$11.73	0.10	416,617	$11.91	$11.67	$11.68	$13.15	$10.20			1,339,000	1.71%	$0.05		
stocknod	umpq	+0.8562%	11.78 usd	11.73	+0.1000	416,617	11.91	11.67	11.68	13.15	10.20	114,644,353						
stockpickr	umpq	0.86%	$11.78 0.10 | 0.86%	11.73	0.10	416.62k	11.91	11.67	11.68	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	0.77%	11.77		+0.09													
streetinsider-com	umpq	0.86%	11.78	$11.73	+0.10	416,617	$11.91	$11.67	$11.68	$13.15	$10.20		42.07				$0.28	
thecramerreport	umpq		11.57		0.00	0												
thestree	umpq	0.86%	$11.78	11.73	0.1	416617	11.91	11.67	11.68	-13.15	10.2	1.14644353e8		1.326435164e9				
tickerspy	umpq	0.86%	$11.78	11.73	+0.10	416,617	11.91	11.67	11.68	13.15	10.20		37.7	1.3b	1.71%	$0.05		
tmx-quotemedia	umpq	0.86%	11.780	11.730	0.100	416,617	11.910	11.670	11.680	13.150	10.200	114,644,353	41.70	1,350,510,478	1.698	0.050 usd	0.28	
updown	umpq	0.86%	$11.78	$11.73	$0.10	394,837	$11.91	$11.67	$11.68	$13.15	$10.20	114.64b	39.98	$1.33b				
wallstreetsurvivor	umpq	0.86%	11.78	11.73	0.10	395,847	11.91	11.67		13.00	10.20		41.70	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	0.86%	11.78	11.73	0.10	416,617	11.91	11.67	11.68	13.15	10.20		39.80	1.35b	1.70%	0.20	0.30	
ycharts-com	umpq	+0.77%	11.77		+0.09					13.15	10.20		37.97	1.35b	1.79%		0.31	
zacks	umpq	(0.86%)	11.78		0.10	vol.  416,617	11.91	11.67		13.15	10.20		36.5	1.34 b	1.71	0.20	.32	
advfn	rimm	-1.16	28.15	28.78	-0.33	20407860	28.96	28.06										
barchart	rimm	-1.16%	28.15	28.78	-0.33	19,096,301	28.96	28.06	28.48	70.54	25.82		4.45	$14.75 b			+6.31	
barrons	rimm	1.16%	28.15	28.78	-0.33	20.344m	28.96	28.06				524.10 million		$14.75 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-1.159%	28.150	28.780	-0.330	20,407,860	28.960	28.060		70.54	25.82	524.112mil	4.452	14,769.460mil			6.330	
boston-com	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
bostonmerchant	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
business-insider	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
chron	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
cio-com	rimm	-1.16%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544		15b				
cnn-money	rimm	-1.12%	28.16	28.78	-0.32	20,361,660	28.96	28.06	28.48				5.1	$14.8b				
easystockalterts	rimm	-1.15%	28.15	28.78	-0.33	20396774	28.96	28.06	28.48	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-1.16%	28.1500	28.7800	-0.3300	20,407,860	28.9600	28.0600	28.4800	70.5400	25.8200	524,112,000	4.51	$14.93b				
finance-abc7-com	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
financial-content	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-1.2%	$28.15	28.78	-0.33	20,407,860	28.96	28.06	28.48	70.54	25.82	524 mil	4.5	15 bil	0.0	0.00	6.31	
finviz	rimm	-1.16%	28.15			20,406,264			28.48	-60.09%	9.02%	524.11m	4.52	14.93b			6.30	
fool	rimm	-1.16%	$28.15	$28.78	-0.33	20,407,860	$28.96	$28.06	$28.48	$70.54	$25.82		4.40	$14.75b				
foxbusiness	rimm		$28.15		-0.33	20,435,780			$28.48									
google-finance	rimm	(-1.16%)	28.15	28.78	-0.33	20.41m	28.96	28.06		70.54	25.82	524.00m	4.47	14.75b			6.30	
howthemarketworks	rimm	-1.159%	28.15	28.78	-0.33	20,398,070	28.96	28.06	28.48									
hpcwire	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
insidestocks	rimm	-1.16%	28.15	28.78	-0.33	18925867	28.96	28.06					price earnings ratio: 4.46					
investopedia	rimm	-1.16 %	$28.15	28.78	-0.33				28.48									
investorguide	rimm	-1.16%	28.15	28.785	-0.33		28.85	28.07		70.54	42.53		4.52	14.666b			6.304	
marketintellisearch	rimm	-1.16 %	$28.15	$28.79	-0.33	20195.80k	$28.96	$28.06	$28.48			524.11m	4.52	14.93b	0.0 %		6.30	
marketwatch	rimm	-1.16%	$28.15	open: 28.78	-0.33	82,289	$28.96	$28.06	$28.48	$70.54	$25.82		4.43	$14.75b			6.36	
minyanville	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
msn-money	rimm	-1.16%	28.15	28.78	-0.33	20.41 mil	28.96	28.06	28.48	70.54	25.82	524.11 mil	4.48	14.76 bil			6.27	
nasdaq-com	rimm	1.16%	$ 28.15	$ 28.79	0.33	20,407,860	$ 28.96	$ 28.06	$ 28.48	$ 70.54	$ 25.82	523,869,000	4.46	$ 14,746,912,350			$ 6.31	
optimum	rimm	-1.16%	28.15 ( 4:00 pm edt)	28.78	-0.33	20,225,125	28.96	28.06	28.48	70.54	25.82	524.11m		14.8b				
paidcontent	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
pc-quote	rimm	-1.16%	28.15	28.78	-0.33	20,440,828	28.96	28.06	28.48	70.54	25.82	530,256,128	4.52782	14,926,710,000				
personal-wealth-biz	rimm	-1.16%	28.15	28.785	-0.33	20,439,232	28.96	28.06	28.48	70.54	42.53		4.52			0.00	6.304	
predictwallstreet	rimm	-1.16%	28.15		-0.33	20,407,860												
raymond-james	rimm	-1.16	28.15	28.78	-0.33	20,407,860	28.96	28.06	28.15	70.54	25.82		4.45				6.32	
renewable-energy-world	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
screamingmedia	rimm	-1.16%	$	open: 28.78	-0.33	81,989	$28.96	$28.06	$28.48	$70.54	$25.82		4.43	$14.75b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-1.16%	last trade: 28.15		change: -0.330								p/e ratio: 4.52					
smartmoney	rimm	(-1.16%)	28.15	$28.78	-0.33	20,407,860	$28.96	$28.06	$28.48	$70.54	$25.82			14,926,700	0.00%	$0.00		
stocknod	rimm	-1.159%	28.15 usd	28.78	-0.3300	20,398,070	28.96	28.06	28.48	70.54	25.82	524,111,544						
stockpickr	rimm	-1.16%	$28.15 -0.33 | -1.16%	28.79	-0.33	20.41m	28.96	28.06	28.48	70.54	25.82							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	-1.16%	28.15		-0.33													
streetinsider-com	rimm	1.16%	28.15	$28.78	-0.33	20,396,774	$28.96	$28.06	$28.48	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.05		0.00	200												
thestree	rimm	-1.16%	$28.15	28.79	-0.33	20407860	28.96	28.06	28.48	-70.54	25.82	5.24111544e8		1.4701328809e10				
tickerspy	rimm	-1.16%	$28.15	28.78	-0.33	20,405,764	28.96	28.06	28.48	70.54	25.82		4.5	14.9b	0.00%	$0.00		
tmx-quotemedia	rimm	-1.16%	28.150	28.780	-0.330	20,440,828	28.960	28.060	28.480	70.540	25.820	524,111,544	4.50	14,753,739,964			6.31	
updown	rimm	-1.16%	$28.15	$28.79	-$0.33	20,331,065	$28.96	$28.06	$28.48	$70.54	$25.82	524.09b	4.51	$14.92b			6.32	
wallstreetsurvivor	rimm	-1.16%	28.15	28.78	-0.33	20,398,070	28.96	28.06		70.54	25.82		4.50	$15b			6.34	
yahoo-finance	rimm	1.16%	28.15	28.79	0.33	20,406,264	28.96	28.06	28.48	70.54	25.82		4.47	14.67b			6.30	
ycharts-com	rimm	-1.16%	28.15		-0.33					70.54	25.82		4.46	14.75b	0.00%		6.31	
zacks	rimm	(-1.16%)	28.15		-0.33	vol.  20,361,660	28.96	28.06		70.54	25.82		4.51	14.93 b	0.00	0.00	6.31	
advfn	abg	2.48	19.42	19.09	0.47	211487	19.71	18.9										
barchart	abg	+2.48%	19.42	19.09	+0.47	211,487	19.71	18.90	18.95	20.12	10.06		12.31	$640.47 m			+1.52	
barrons	abg	2.48%	19.42	19.09	+0.47	211,487	19.71	18.90				33.30 million		$645.64 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	2.480%	19.420	19.090	0.470	211,487	19.710	18.900		20.12	10.00	32.874mil	12.449	638.420mil			1.560	
boston-com	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
bostonmerchant	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
business-insider	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
chron	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
cio-com	abg	+2.48%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378	19.62	638m				
cnn-money	abg	+2.48%today&rsquo;s change	19.42data as of 4:02pm et	19.09	+0.47	211,487	19.71	18.90	18.95				19.6	$638.4m				
easystockalterts	abg	2.46%	19.42	19.09	+0.47	211487	19.71	18.90	18.95	20.12	9.95		19.62				0.99	
eresearch-fidelity-com	abg	2.48%	19.4200	19.0900	0.4700	211,487	19.7100	18.9000	18.9500	20.1200	10.0000	32,874,000	18.95	$622.96m				
finance-abc7-com	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
finance-abc7chicago-com	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
financial-content	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
finapps-forbes-com	abg	2.5%	$19.42	19.09	0.47	211,487	19.71	18.90	18.95	20.12	10.00	33 mil	12.8	638 mil	0.0	0.00	1.52	
finviz	abg	2.48%	19.42			211,387			18.95	-3.48%	94.20%	32.87m	18.95	622.89m			1.00	
fool	abg	+2.48%	$19.42	$19.09	0.47	211,487	$19.71	$18.90	$18.95	$20.12	$10.00		12.60	$638.42m	22.00%	0.90		
foxbusiness	abg		$19.42		+0.47	216,290			$18.95									
google-finance	abg	(2.48%)	19.42	19.09	+0.47	211,487.00	19.71	18.90		20.12	10.00	32.87m	19.39	638.42m			1.00	
howthemarketworks	abg	2.48%	19.42	19.09	0.47	211,487	19.71	18.9	18.95									
hpcwire	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
insidestocks	abg	+2.48%	19.42	19.09	+0.47	211487	19.71	18.90					price earnings ratio: 12.45					
investopedia	abg	+2.48 %	$19.42	19.09	+0.47				18.95									
investorguide	abg	+2.48%	19.42	19.09	+0.47		19.71	18.90		20.12	10.00		12.50	638.4m			1.516	
marketintellisearch	abg	2.48 %	$19.42	$19.09	0.47	216.50k	$19.71	$18.90	$18.95			32.87m	18.95	0.62b	0.0 %		1.00	
marketwatch	abg	+2.48%	$19.42	open: 19.09	+0.47	5,603	$19.71	$18.90	$18.95	$20.12	$10.06		18.54	$645.65m			1.05	
minyanville	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
msn-money	abg	+2.48%	19.42	19.09	+0.47	211,487	19.71	18.90	18.95	20.12	10.00	32.87 mil	19.62	631.52 mil			1.53	
nasdaq-com	abg	2.48%	$ 19.42		0.47	211,487	$ 19.71	$ 18.90	$ 18.95	$ 20.12	$ 10	32,874,000	12.78	$ 638,413,080	4.75 %	$0.900000	$ 1.52	
optimum	abg	+2.48%	19.42 ( 4:02 pm edt)	19.09	+0.47	211,487	19.71	18.90	18.95	20.12	9.95	32.87m	19.6	638.4m	4.63	0.90	0.99	
paidcontent	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
pc-quote	abg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	abg	+2.48%	19.42	19.09		216,290	19.71	18.90	18.95	20.12	10.00		12.50			0.00	1.516	
predictwallstreet	abg	+2.48%	19.42		+0.47	211,487												
raymond-james	abg	2.48	19.42	19.09	0.47	211,487	19.71	18.90	19.42	20.12	10.00		18.85				1.03	
renewable-energy-world	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
screamingmedia	abg	+2.48%	$	open: 19.09	+0.47	5,603	$19.71	$18.90	$18.95	$20.12	$10.06		18.54	$645.65m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+2.48%	last trade: 19.42		change: 0.470								p/e ratio: 12.5					
smartmoney	abg	(2.48%)	19.42	$19.09	0.47	211,487	$19.71	$18.90	$18.95	$20.12	$10.00			623,000	0.00%	$0.23		
stocknod	abg	+2.480%	19.42 usd	19.09	+0.4700	211,487	19.71	18.90	18.95	20.12	9.950	32,874,378						
stockpickr	abg	2.48%	$19.42 0.47 | 2.48%	19.09	0.47	211.49k	19.71	18.90	18.95	20.12	10.00							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	2.38%	19.40		+0.45													
streetinsider-com	abg	2.48%	19.42	$19.09	+0.47	211,487	$19.71	$18.90	$18.95	$20.12	$9.95		19.62				$0.99	
thecramerreport	abg		18.95	19.05	-0.26	332573	19.11	18.74										
thestree	abg	2.48%	$19.42	19.09	0.47	211487	19.71	18.9	18.95	-20.12	10.0	3.2874378e7		6.31516801e8				
tickerspy	abg	2.48%	$19.42	19.09	+0.47	211,487	19.71	18.90	18.95	20.12	10.00		19.1	625.0m	0.00%	$0.23		
tmx-quotemedia	abg	2.48%	19.420	19.090	0.470	216,290	19.710	18.900	18.950	20.120	10.000	32,874,378	12.50	638,420,421			1.52	
updown	abg	2.48%	$19.42	$19.09	$0.47	211,487	$19.71	$18.90	$18.95	$20.12	$10.00	32.87b	12.08	$623m				
wallstreetsurvivor	abg	2.48%	19.42	19.09	0.47	211,487	19.71	18.90		20.12	11.59		12.50	$623m			1.14	
yahoo-finance	abg	2.48%	19.42	19.09	0.47	211,387	19.71	18.90	18.95	20.12	10.00		12.81	638.41m			1.52	
ycharts-com	abg	+2.37%	19.40		+0.45					20.12	9.95		12.85	639.81m	0.00%		1.51	
zacks	abg	(2.48%)	19.42		0.47	vol.  211,487	19.71	18.90		20.12	9.95		12.15	622.96 m	0.00	0.00	1.56	
advfn	spn	3.88	39.66	38.35	1.48	1216480	40.23	38.35										
barchart	spn	+3.88%	39.66	38.36	+1.48	1,216,480	40.23	38.35	38.18	41.65	20.40		26.17	$3.13 b			+0.95	
barrons	spn	3.88%	39.66	38.35	+1.48	1.216m	40.23	38.35				79.73 million		$3.11 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	3.876%	39.660	38.350	1.480	1,216,480	40.230	38.350		41.65	20.35	79.655mil	25.261	3,159.135mil			1.570	
boston-com	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
bostonmerchant	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
business-insider	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
chron	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
cio-com	spn	+3.88%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451	41.75	3b				
cnn-money	spn	+3.88%	39.66	38.35	+1.48	1,216,480	40.23	38.35	38.18				41.7	$3.2b				
easystockalterts	spn	3.86%	39.66	38.35	+1.48	1216480	40.23	38.35	38.18	41.49	20.16		41.75				0.95	
eresearch-fidelity-com	spn	3.88%	39.6600	38.3500	1.4800	1,216,480	40.2300	38.3500	38.1800	41.6500	20.3500	79,655,000	40.19	$3.04b				
finance-abc7-com	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
finance-abc7chicago-com	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
financial-content	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
finapps-forbes-com	spn	3.9%	$39.66	38.35	1.48	1,216,480	40.23	38.35	38.18	41.65	20.35	80 mil	41.8	3 bil	0.0	0.00	0.95	
finviz	spn	3.88%	39.66			1,216,480			38.18	-4.78%	94.89%	79.66m	41.75	3.16b			0.95	
fool	spn	+3.88%	$39.66	$38.35	1.48	1,216,480	$40.23	$38.35	$38.18	$41.65	$20.35		40.20	$3.16b				
foxbusiness	spn		$39.66		+1.48	1,216,480			$38.18									
howthemarketworks	spn	3.876%	39.66	38.35	1.48	1,216,083	40.23	38.35	38.18									
hpcwire	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
insidestocks	spn	+3.88%	39.66	38.36	+1.48	1216400	40.23	38.35					price earnings ratio: 27.16					
investopedia	spn	+3.88 %	$39.66	38.35	+1.48				38.18									
investorguide	spn	+3.88%	39.66	38.35	+1.48		40.23	38.35		41.65	20.35		40.19	3.159b			0.95	
marketintellisearch	spn	3.88 %	$39.66	$38.35	1.48	1098.40k	$40.23	$38.35	$38.18			79.66m	40.19	3.04b	0.0 %		0.95	
marketwatch	spn	+3.88%	$39.66	open: 38.35	+1.48	55,817	$40.23	$38.35	$38.18	$41.65	$20.40		42.26	$3.11b			0.94	
minyanville	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
msn-money	spn	+3.88%	39.66	38.35	+1.48	1.22 mil	40.23	38.35	38.18	41.65	20.35	79.66 mil	41.75	3.04 bil			0.95	
nasdaq-com	spn	3.88%	$ 39.66		1.48	1,216,480	$ 40.23	$ 38.35	$ 38.18	$ 41.65	$ 20.35	79,655,000	41.75	$ 3,159,117,300			$ 0.95	
optimum	spn	+3.88%	39.66 ( 4:15 pm edt)	38.35	+1.48	1,216,480	40.23	38.35	38.18	41.49	20.16	79.66m	41.7	3.2b			0.95	
paidcontent	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
pc-quote	spn	3.88%	39.66	38.35	1.48	1,216,480	40.23	38.35	38.18	41.65	20.35	76,358,069	40.18947	3,028,361,000				
personal-wealth-biz	spn	+3.88%	39.66	38.35		1,216,480	40.23	38.35	38.18	41.65	20.35		40.19			0.00	0.95	
predictwallstreet	spn	+3.88%	39.66		+1.48	1,216,480												
raymond-james	spn	3.88	39.66	38.35	1.48	1,216,480	40.23	38.35	39.66	41.65	20.35		40.89				0.97	
renewable-energy-world	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
screamingmedia	spn	+3.88%	$	open: 38.35	+1.48	55,817	$40.23	$38.35	$38.18	$41.65	$20.40		42.26	$3.11b			0.94	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+3.88%	last trade: 39.66		change: 1.480								p/e ratio: 40.19					
smartmoney	spn	(3.88%)	39.66	$38.35	1.48	1,216,480	$40.23	$38.35	$38.18	$41.65	$20.35			3,041,200	0.00%	$0.00		
stocknod	spn	+3.876%	39.66 usd	38.35	+1.480	1,216,480	40.23	38.35	38.18	41.49	20.16	79,655,451						
stockpickr	spn	3.88%	$39.66 1.48 | 3.88%	38.35	1.48	1.22m	40.23	38.35	38.18	41.65	20.35							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	3.85%	39.65		+1.47													
streetinsider-com	spn	3.88%	39.66	$38.35	+1.48	1,216,480	$40.23	$38.35	$38.18	$41.49	$20.16		41.75				$0.95	
thecramerreport	spn		38.18	37.98	-0.03	597546	38.80	37.68										
thestree	spn	3.88%	$39.66	38.35	1.48	1216480	40.23	38.35	38.18	-41.65	20.35	7.9655451e7		3.043634783e9				
tickerspy	spn	3.88%	$39.66	38.35	+1.48	1,216,480	40.23	38.35	38.18	41.65	20.35		40.2	3.0b	0.00%	$0.00		
tmx-quotemedia	spn	3.88%	39.660	38.350	1.480	1,216,480	40.230	38.350	38.180	41.650	20.400	79,655,451	40.20	3,159,135,187			0.95	
updown	spn	3.88%	$39.66	$38.35	$1.48	1,160,798	$40.23	$38.35	$38.18	$41.65	$20.35	79.65b	39.73	$3.04b				
wallstreetsurvivor	spn	3.88%	39.66	38.35	1.48	1,216,083	40.23	38.35		41.65	20.40		40.20	$3b			1.03	
yahoo-finance	spn	3.88%	39.66	38.35	1.48	1,216,480	40.23	38.35	38.18	41.65	20.35		41.75	3.16b			0.95	
ycharts-com	spn	+3.85%	39.65		+1.47					41.65	20.16		41.74	3.13b	0.00%		0.95	
zacks	spn	(3.88%)	39.66		1.48	vol.  1,216,480	40.23	38.35		41.65	20.16		26.15	3.03 b	0.00	0.00	1.46	
advfn	dyn	4.24	6.64	6.38	0.27	3239917	6.92	6.37										
barchart	dyn	+4.24%	6.64	6.38	+0.27	3,239,917	6.92	6.37	6.37	6.92	2.76		0.00	$804.83 m			-3.79	
barrons	dyn	4.24%	6.64	6.38	+0.27	3.052m	6.92	6.37				121.00 million		$808.53 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	4.239%	6.640	6.380	0.270	3,239,917	6.920	6.370		6.92	2.76	122.135mil		810.980mil			-1.640	
boston-com	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
bostonmerchant	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
business-insider	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
chron	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
cio-com	dyn	+4.24%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478		811m				
cnn-money	dyn	+4.24%	6.64	6.38	+0.27	3,083,717	6.92	6.37	6.37				nm	$811.0m				
easystockalterts	dyn	4.23%	6.64	6.38	+0.27	3239917	6.92	6.37	6.37	6.77	2.76						-3.80	
eresearch-fidelity-com	dyn	4.24%	6.6400	6.3800	0.2700	3,239,917	6.9200	6.3700	6.3700	6.7700	2.7600	121,740,000	nm	$775.48m				
finance-abc7-com	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
finance-abc7chicago-com	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
financial-content	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
finapps-forbes-com	dyn	4.2%	$6.64	6.38	0.27	3,239,917	6.92	6.37	6.37	6.77	2.76	122 mil		808 mil	0.0	0.00	-3.79	
finviz	dyn	4.24%	6.64			3,083,717			6.37	-1.92%	140.58%	121.74m		808.35m			-3.78	
fool	dyn	+4.24%	$6.64	$6.38	0.27	3,083,717	$6.92	$6.37	$6.37	$6.77	$2.76		0.00	$810.98m				
foxbusiness	dyn		$6.64		+0.27	3,239,917			$6.37									
google-finance	dyn	(4.24%)	6.64	6.38	+0.27	3.24m	6.92	6.37		6.92	2.76	122.14m		810.98m			-3.78	
howthemarketworks	dyn	4.239%	6.64	6.38	0.27	3,052,174	6.92	6.37	6.37									
hpcwire	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
insidestocks	dyn	+4.24%	6.64	6.38	+0.27	3066774	6.92	6.37										
investopedia	dyn	+4.24 %	$6.64	6.38	+0.27				6.37									
investorguide	dyn	+4.24%	6.64	6.38	+0.27		6.92	6.37		6.67	2.76			811.0m			-3.796	
marketintellisearch	dyn	4.24 %	$6.64	$6.38	0.27	3038.00k	$6.92	$6.37	$6.37			121.74m	0.00	0.78b	0.0 %		-3.78	
marketwatch	dyn	+4.24%	$6.64	open: 6.38	+0.27	31,866	$6.92	$6.37	$6.37	$6.92	$2.76			$808.53m				
minyanville	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
msn-money	dyn	+4.24%	6.64	6.38	+0.27	3.24 mil	6.92	6.37	6.37	6.77	2.76	121.74 mil	-1.76	760.88 mil			-3.78	
nasdaq-com	dyn	4.24%	$ 6.64		0.27	3,239,917	$ 6.92	$ 6.37	$ 6.37	$ 6.77	$ 2.76	122,135,000		$ 810,976,400			$ -3.79	
optimum	dyn	+4.24%	6.64 ( 4:15 pm edt)	6.38	+0.27	3,239,917	6.92	6.37	6.37	6.77	2.76	122.14m		811.0m			-3.80	
paidcontent	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
pc-quote	dyn	4.24%	6.64	6.38	0.27	3,239,917	6.92	6.37	6.37	6.77	2.76	117,168,675	-1.68519	778,000,000				
personal-wealth-biz	dyn	+4.24%	6.64	6.38		3,239,917	6.92	6.37	6.37	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	+4.24%	6.64		+0.27	3,239,917												
raymond-james	dyn	4.24	6.64	6.38	0.27	3,239,917	6.92	6.37	6.64	6.77	4.39						-3.79	
renewable-energy-world	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
screamingmedia	dyn	+4.24%	$	open: 6.38	+0.27	31,866	$6.92	$6.37	$6.37	$6.92	$2.76			$808.53m				
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	+4.24%	last trade: 6.64		change: 0.270													
smartmoney	dyn	(4.24%)	6.64	$6.38	0.27	3,239,917	$6.92	$6.37	$6.37	$6.77	$2.76			778,000	0.00%	$0.08		
stocknod	dyn	+4.239%	6.640 usd	6.380	+0.2700	3,239,917	6.920	6.370	6.370	6.770	2.760	122,135,478						
stockpickr	dyn	4.24%	$6.64 0.27 | 4.24%	6.38	0.27	3.08m	6.92	6.37	6.37	6.77	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	4.08%	6.63		+0.26													
streetinsider-com	dyn	4.24%	6.64	$6.38	+0.27	3,239,917	$6.92	$6.37	$6.37	$6.77	$2.76						$-3.80	
thecramerreport	dyn		6.37	6.21	+0.12	1531090	6.44	6.18										
thestree	dyn	4.24%	$6.64	6.38	0.27	3083717	6.92	6.37	6.37	-6.77	2.76	1.22135478e8		7.63346738e8				
tickerspy	dyn	4.24%	$6.64	6.38	+0.27	3,239,917	6.92	6.37	6.37	6.77	2.76		-1.7	780.1m	0.00%	$0.00		
tmx-quotemedia	dyn	4.24%	6.640	6.380	0.270	3,239,917	6.920	6.370	6.370	6.920	2.760	122,135,478		810,979,574			-3.80	
updown	dyn	4.24%	$6.64	$6.38	$0.27	3,051,851	$6.92	$6.37	$6.37	$6.77	$2.76	122.13b		$778m				
wallstreetsurvivor	dyn	4.24%	6.64	6.38	0.27	3,052,174	6.92	6.37		6.77	2.76			$778m			-1.95	
yahoo-finance	dyn	4.24%	6.64	6.38	0.27	3,239,917	6.92	6.37	6.37	6.92	2.76			810.98m			-3.80	
ycharts-com	dyn	+4.08%	6.63		+0.26					6.75	2.76			803.62m	0.00%		-3.79	
zacks	dyn	(4.24%)	6.64		0.27	vol.  3,239,917	6.92	6.37		6.92	2.76			778.00 m	0.00	0.00	-1.5	
advfn	geoi	4.48	26.38	25.51	1.13	304756	26.57	25.27										
barchart	geoi	+4.48%	26.38	25.51	+1.13	304,756	26.57	25.27	25.25	32.94	13.33		19.90	$670.58 m			+1.12	
barrons	geoi	4.48%	26.38	25.51	+1.13	302,556	26.57	25.27				20.14 million		$649.23 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	4.475%	26.380	25.510	1.130	304,756	26.570	25.270		32.94	13.33	25.460mil	21.274	671.633mil			1.240	
boston-com	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
bostonmerchant	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
business-insider	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
chron	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
cio-com	geoi	+4.48%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930	23.55	672m				
cnn-money	geoi	+4.48%	26.38	25.51	+1.13	302,556	26.57	25.27	25.25				23.6	$671.6m				
easystockalterts	geoi	4.43%	26.38	25.51	+1.13	304756	26.57	25.27	25.25	32.94	13.33		23.55				1.12	
eresearch-fidelity-com	geoi	4.48%	26.3800	25.5100	1.1300	304,756	26.5700	25.2700	25.2500	32.9400	13.3300	25,460,000	22.54	$642.87m				
finance-abc7-com	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
financial-content	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	4.5%	$26.38	25.51	1.13	304,756	26.57	25.27	25.25	32.94	13.33	25 mil	23.5	672 mil	0.0	0.00	1.12	
finviz	geoi	4.48%	26.38			302,556			25.25	-19.91%	97.90%	25.46m	23.77	671.63m			1.11	
fool	geoi	+4.48%	$26.38	$25.51	1.13	302,556	$26.57	$25.27	$25.25	$32.94	$13.33		22.00	$671.63m				
foxbusiness	geoi		$26.38		+1.13	304,756			$25.25									
google-finance	geoi	(4.48%)	26.38	25.51	+1.13	304,756.00	26.57	25.27		32.94	13.33	25.46m	23.74	671.63m			1.11	
howthemarketworks	geoi	4.475%	26.38	25.51	1.13	299,141	26.57	25.27	25.25									
hpcwire	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
insidestocks	geoi	+4.48%	26.38	25.51	+1.13	304756	26.57	25.27					price earnings ratio: 22.74					
investopedia	geoi	+4.48 %	$26.38	25.51	+1.13				25.25									
investorguide	geoi	+4.48%	26.38	25.64	+1.13		26.57	25.27		32.94	13.01		22.63	671.6m			1.116	
marketintellisearch	geoi	4.48 %	$26.38	$25.64	1.13	300.90k	$26.57	$25.27	$25.25			25.46m	22.75	0.64b	0.0 %		1.11	
marketwatch	geoi	+4.48%	$25.25	open: 25.51	+1.13	6,215	$26.57	$25.27	$25.25	$32.94	$13.33		27.62	$649.23m			0.96	
minyanville	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
msn-money	geoi	+4.48%	26.38	25.51	+1.13	304,756	26.57	25.27	25.25	32.94	13.33	25.46 mil	23.55	628.1 mil			1.11	
nasdaq-com	geoi	4.48%	$ 26.38	$ 25.51	1.13	304,756	$ 26.57	$ 25.27	$ 25.25	$ 32.94	$ 13.33	25,460,000	23.55	$ 671,634,800			$ 1.12	
optimum	geoi	+4.48%	26.38 ( 4:30 pm edt)	25.51	+1.13	304,756	26.57	25.27	25.25	32.94	13.33	25.46m	23.6	671.6m			1.12	
paidcontent	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
pc-quote	geoi	4.48%	26.38	25.51	1.13	304,756	26.57	25.27	25.25	32.94	13.33	24,369,409	22.54464	642,865,000				
personal-wealth-biz	geoi	+4.48%	26.38	25.64		304,756	26.57	25.27	25.25	32.94	13.01		22.63			0.00	1.116	
predictwallstreet	geoi	+4.48%	26.38		+1.13	304,756												
raymond-james	geoi	4.48	26.38	25.51	1.13	304,756	26.57	25.27	26.38	32.94	13.33		23.14				1.14	
renewable-energy-world	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
screamingmedia	geoi	+4.48%	$	open: 25.51	+1.13	6,215	$26.57	$25.27	$25.25	$32.94	$13.33		27.62	$649.23m			0.96	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+4.48%	last trade: 26.38		change: 1.130								p/e ratio: 22.63					
smartmoney	geoi	(4.48%)	26.38	$25.51	1.13	304,756	$26.57	$25.27	$25.25	$32.94	$13.33			642,900	0.00%	$0.00		
stocknod	geoi	+4.475%	26.38 usd	25.51	+1.130	304,756	26.57	25.27	25.25	32.94	13.33	25,459,930						
stockpickr	geoi	4.48%	$26.38 1.13 | 4.48%	25.51	1.13	302.56k	26.57	25.27	25.25	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	4.44%	26.37		+1.12													
streetinsider-com	geoi	4.48%	26.38	$25.51	+1.13	304,756	$26.57	$25.27	$25.25	$32.94	$13.33		23.55				$1.12	
thecramerreport	geoi		25.25	24.71	+0.58	210709	25.64	24.54										
thestree	geoi	4.48%	$26.38	25.51	1.13	302556	26.57	25.27	25.25	-32.94	13.33	2.545993e7		6.28096473e8				
tickerspy	geoi	4.48%	$26.38	25.51	+1.13	304,756	26.57	25.27	25.25	32.94	13.33		22.5	642.6m	0.00%	$0.00		
tmx-quotemedia	geoi	4.48%	26.380	25.510	1.130	304,756	26.570	25.270	25.250	32.940	13.330	25,459,930	22.50	671,632,953			1.12	
updown	geoi	4.48%	$26.38	$25.51	$1.13	298,541	$26.57	$25.27	$25.25	$32.94	$13.33	25.46b	22.30	$643m				
wallstreetsurvivor	geoi	4.48%	26.38	25.51	1.13	299,141	26.57	25.27		32.94	13.33		22.50	$643m			1.16	
yahoo-finance	geoi	4.48%	26.38	25.64	1.13	304,756	26.57	25.27	25.25	32.94	13.33		23.64	671.61m			1.12	
ycharts-com	geoi	+4.44%	26.37		+1.12					32.94	13.33		23.54	670.33m	0.00%		1.12	
zacks	geoi	(4.48%)	26.38		1.13	vol.  304,756	26.57	25.27		32.94	13.33		20.36	642.86 m	0.00	0.00	1.24	
advfn	amzn	1.07	213.5	214.7	2.27	4206183	216.83	212.14										
barchart	amzn	+1.07%	213.50	214.70	+2.27	4,081,001	216.83	212.14	211.23	218.32	105.80		92.01	$96.29 b			+2.31	
barrons	amzn	1.07%	213.50	214.70	+2.27	4.205m	216.83	212.14				456.00 million		$98.67 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	1.075%	213.500	214.700	2.270	4,206,183	216.830	212.140		218.32	105.80	452.043mil	92.424	96,511.200mil			2.310	
boston-com	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
bostonmerchant	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
business-insider	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
chron	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
cio-com	amzn	+1.07%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073	92.42	97b				
cnn-money	amzn	+1.07%	213.50	214.70	+2.27	4,206,183	216.83	212.14	211.23				92.4	$96.5b				
easystockalterts	amzn	1.06%	213.50	214.70	+2.27	4111734	216.83	212.14	211.23	218.32	105.80		92.42				2.31	
eresearch-fidelity-com	amzn	1.07%	213.5000	214.7000	2.2700	4,206,183	216.8300	212.1400	211.2300	218.3200	105.8000	452,043,000	91.44	$95.49b				
finance-abc7-com	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
finance-abc7chicago-com	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
financial-content	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
finapps-forbes-com	amzn	1.1%	$213.50	214.70	2.27	4,206,183	216.83	212.14	211.23	218.32	105.80	452 mil	92.4	97 bil	0.0	0.00	2.31	
finviz	amzn	1.07%	213.50			4,206,183			211.23	-2.21%	101.80%	452.04m	91.44	95.48b			2.31	
fool	amzn	+1.15%	$213.66	$214.70	2.43	4,039,615	$216.83	$212.14	$211.23	$218.32	$105.80		92.00	$96.58b				
foxbusiness	amzn		$213.50		+2.27	4,206,183			$211.23									
google-finance	amzn	(1.07%)	213.50	214.70	+2.27	4.21m	216.83	212.14		218.32	105.80	452.04m	92.51	96.51b			2.31	
howthemarketworks	amzn	1.075%	213.5	214.7	2.27	4,203,383	216.83	212.14	211.23									
hpcwire	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
insidestocks	amzn	+1.04%	213.42	214.70	+2.19	3755042	216.83	212.14					price earnings ratio: 92.39					
investopedia	amzn	+1.01 %	$213.36	214.70	+2.13				211.23									
investorguide	amzn	+1.07%	213.50	214.73	+2.27		216.83	212.14		206.39	105.80		91.48	96.511b			2.309	
marketintellisearch	amzn	1.08 %	$213.51	$214.70	2.28	4126.90k	$216.83	$212.14	$211.23			452.04m	91.44	95.48b	0.0 %		2.31	
marketwatch	amzn	+1.07%	$213.50	open: 214.70	+2.27	7,204	$216.83	$212.14	$211.23	$218.32	$105.80		92.89	$98.67b			2.30	
minyanville	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
msn-money	amzn	+1.07%	213.50	214.70	+2.27	4.21 mil	216.83	212.14	211.23	218.32	105.80	452.04 mil	92.42	96.08 bil			2.31	
nasdaq-com	amzn	1.07%	$ 213.50	$ 214.70	2.27	4,206,183	$ 216.83	$ 212.14	$ 211.23	$ 218.32	$ 105.80	452,043,000	92.42	$ 96,511,180,500			$ 2.31	
optimum	amzn	+1.04%	213.44 ( 3:55 pm edt)	214.70	+2.21	3,961,501	216.83	212.14	211.23	218.32	105.80	452.04m	92.4	96.5b			2.31	
paidcontent	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
pc-quote	amzn	1.07%	213.5	214.7	2.27	4,208,919	216.83	212.14	211.23	218.32	105.80	447,236,721	91.44156	95,485,040,000				
personal-wealth-biz	amzn	+1.07%	213.50	214.73		4,206,183	216.83	212.14	211.23	206.39	105.80		91.48			0.00	2.309	
predictwallstreet	amzn	+1.11%	213.57		+2.34	4,100,448												
raymond-james	amzn	1.07	213.50	214.70	2.27	4,206,183	216.83	212.14	213.50	218.32	105.80		91.24				2.34	
renewable-energy-world	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
screamingmedia	amzn	+1.07%	$	open: 214.70	+2.27	8,176	$216.83	$212.14	$211.23	$218.32	$105.80		92.89	$98.67b			2.30	
scroli	amzn	1.07%	amzn 213.50	214.70	2.27	3,795,237	216.83	212.14	211.23	218.32	105.80		92.51				2.31	
simple-stock-quotes	amzn	+1.07%	last trade: 213.50		change: 2.270								p/e ratio: 91.48					
smartmoney	amzn	(1.07%)	213.50	$214.70	2.27	4,206,183	$216.83	$212.14	$211.23	$218.32	$105.80			95,485,100	0.00%	$0.00		
stocknod	amzn	+1.075%	213.50 usd	214.70	+2.270	4,203,383	216.83	212.14	211.23	218.32	105.80	452,043,073						
stockpickr	amzn	1.07%	$213.50 2.27 | 1.07%	214.70	2.27	4.21m	216.83	212.14	211.23	218.32	105.80							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	1.08%	213.51		+2.28													
streetinsider-com	amzn	1.07%	213.50	$214.70	+2.27	4,111,734	$216.83	$212.14	$211.23	$218.32	$105.80		92.42				$2.31	
thecramerreport	amzn		211.23	214.32	-1.32	3955342	215.65	211.12										
thestree	amzn	1.07%	$213.5	214.7	2.27	4205205	216.83	212.14	211.23	-218.32	105.8	4.52043073e8		9.6081755166e10				
tickerspy	amzn	1.14%	$213.64	214.70	+2.41	4,066,546	216.83	212.14	211.23	218.32	105.80		91.4	95.4b	0.00%	$0.00		
tmx-quotemedia	amzn	1.07%	213.500	214.700	2.270	4,206,183	216.830	212.140	211.230	218.320	105.800	452,043,073	91.40	96,511,196,086			2.31	
updown	amzn	1.07%	$213.50	$214.70	$2.27	4,205,005	$216.83	$212.14	$211.23	$218.32	$105.80	452.04b	89.88	$95.48b				
wallstreetsurvivor	amzn	1.07%	213.50	214.70	2.27	4,203,383	216.83	212.14		218.32	117.57		91.40	$95b			2.53	
yahoo-finance	amzn	1.07%	213.50	214.73	2.27	4,206,183	216.83	212.14	211.23	218.32	105.80		92.46	96.51b			2.31	
ycharts-com	amzn	+1.08%	213.51		+2.28					218.32	105.80		92.43	96.29b	0.00%		2.31	
zacks	amzn	(1.07%)	213.50		2.27	vol.  4,202,420	216.83	212.14		218.32	105.80		91.44	95.49 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	7004594	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 %	$20.18	$20.30	0.07	154.30k	$20.41	$20.05	$20.11						%			
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		7,004,594	$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	0.30	13.49	13.54	0.04	72652	13.57	13.39										
barchart	ob	+0.30%	13.49	13.54	+0.04	72,652	13.57	13.39	13.45	14.69	10.63		10.26	$1.27 b	6.25%	$0.84	+1.69	
barrons	ob	0.30%	13.49	13.54	+0.04	69,002	13.57	13.39				94.80 million		$1.28 billion	6.23%	$1		
bloomberg	ob	0.297%	13.490	13.540	0.040	72,652	13.570	13.390		15.06	11.05	22.662mil	12.376	1,273.678mil	32.196	0.210 regular cash	1.090	
boston-com	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
bostonmerchant	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
business-insider	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
chron	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
cio-com	ob	+0.30%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554		381m	6.2	0.84		
cnn-money	ob	+0.30%	13.49	13.54	+0.04	72,652	13.57	13.39	13.45					$381.2m	6.23%			
easystockalterts	ob	0.30%	13.49	13.54	+0.04	72652	13.57	13.39	13.45	16.63	12.46						0.00	
eresearch-fidelity-com	ob	0.30%	13.4900	13.5400	0.0400	72,652	13.5700	13.3900	13.4500	16.6280	12.4600	94,416,000	7.96	$1.27b	6.25%	$0.210000		
finance-abc7-com	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
financial-content	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
finapps-forbes-com	ob	0.3%	$13.49	13.54	0.04	72,652	13.57	13.39	13.45	16.62	12.46	23 mil	8.0	306 mil	13.6	1.84	1.69	
finviz	ob	0.30%	13.49			72,652			13.45	-6.73%	30.82%	94.42m	7.96	1.27b		0.84	1.69	
fool	ob	+0.30%	$13.49	$13.54	0.04	72,652	$13.57	$13.39	$13.45	$16.63	$12.46		8.00	$1.27b	6.50%	0.84		
foxbusiness	ob		$13.49		+0.04	72,652			$13.45									
google-finance	ob	(0.30%)	13.49	13.54	+0.04	72,652.00	13.57	13.39		16.63	12.46	94.42m	7.99	1.27b	6.23	0.21	1.69	
howthemarketworks	ob	0.297%	13.49	13.54	0.04	69,002	13.57	13.39	13.45									
hpcwire	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
insidestocks	ob	+0.30%	13.49	13.54	+0.04	69002	13.57	13.39										
investopedia	ob	+0.30 %	$13.49	13.54	+0.04				13.45									
investorguide	ob	+0.30%	13.49	13.54	+0.04		13.57	13.39		16.63	12.46		7.95	1.274b			1.691	
marketintellisearch	ob	0.3 %	$13.49	$13.54	0.04	60.10k	$13.57	$13.39	$13.45			94.42m	7.96	1.27b	6.25 %		1.69	
marketwatch	ob	+0.30%	$13.49	open: 13.54	+0.04	3,650	$13.57	$13.39	$13.45	$16.63	$12.46		7.96	$1.28b	6.23%	1.00	1.69	
minyanville	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
msn-money	ob	+0.30%	13.49	13.54	+0.04	72,652	13.57	13.39	13.45	16.63	12.46	94.42 mil	7.98	1.27 bil	6.25%	0.84	1.69	
nasdaq-com	ob	0.3%	$ 13.49		0.04	72,652	$ 13.57	$ 13.39	$ 13.45	$ 16.628	$ 12.46	22,662,000	7.98	$ 305,710,380	35.99 %	$4.840000	$ 1.69	
optimum	ob	+0.30%	13.49 ( 4:15 pm edt)	13.54	+0.04	72,652	13.57	13.39	13.45	16.63	12.46	28.26m		381.2m	35.88	4.84		
paidcontent	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
pc-quote	ob	0.30%	13.49	13.54	0.04	72,652	13.57	13.39	13.45	16.63	12.46	22,594,804	7.95858	304,804,000		1.21		
personal-wealth-biz	ob	+0.30%	13.49	13.54		72,652	13.57	13.39	13.45	16.63	12.46		7.95		32.27	4.34	1.691	
predictwallstreet	ob	+0.30%	13.49		+0.04	72,652												
raymond-james	ob	0.30	13.49	13.54	0.04	72,652	13.57	13.39	13.49	16.63	12.46		7.98				1.69	
renewable-energy-world	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
screamingmedia	ob	+0.30%	$	open: 13.54	+0.04	3,650	$13.57	$13.39	$13.45	$16.63	$12.46		7.96	$1.28b	6.23%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	+0.30%	last trade: 13.49		change: 0.040								p/e ratio: 7.95					
smartmoney	ob	(0.30%)	13.49	$13.54	0.04	72,652	$13.57	$13.39	$13.45	$16.63	$12.46			304,800	6.25%	$0.21		
stocknod	ob	+0.2974%	13.49 usd	13.54	+0.0400	72,652	13.57	13.39	13.45	16.63	12.46	28,258,554						
stockpickr	ob	0.30%	$13.49 0.04 | 0.30%	13.54	0.04	72.65k	13.57	13.39	13.45	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	0.30%	13.49		+0.04													
streetinsider-com	ob	0.30%	13.49	$13.54	+0.04	72,652	$13.57	$13.39	$13.45	$16.63	$12.46						$0.00	
thecramerreport	ob		13.45	13.40	+0.01	74201	13.57	13.39										
thestree	ob	0.3%	$13.49	13.54	0.04	72652	13.57	13.39	13.45	-16.63	12.46	9.4416477e7		3.04573772e8				
tickerspy	ob	0.30%	$13.49	13.54	+0.04	72,652	13.57	13.39	13.45	16.63	12.46		8.0	1.2b	6.25%	$1.21		
tmx-quotemedia	ob	0.30%	13.490	13.540	0.040	72,652	13.570	13.390	13.450	16.628	12.460	94,416,477	8.00	1,273,678,275	6.245	1.210 usd	1.69	
updown	ob	0.30%	$13.49	$13.54	$0.04	69,002	$13.57	$13.39	$13.45	$16.63	$12.46	94.41b	7.94	$1.27b				
wallstreetsurvivor	ob	0.30%	13.49	13.54	0.04	69,002	13.57	13.39		16.63	12.46		8.00	$305m	6.20%	3.34 -	1.25	
yahoo-finance	ob	0.30%	13.49	13.54	0.04	72,652	13.57	13.39	13.45	16.63	12.46		7.98	1.27b	6.30%	0.84	1.69	
ycharts-com	ob	+0.30%	13.49		+0.04					16.63	12.46		3.57	1.27b	6.28%		3.78	
zacks	ob	(0.30%)	13.49		0.04	vol.  72,652	13.57	13.39		16.63	12.46		10.27	1.27 b	6.25	0.84	1.31	
advfn	tpgi	1.47	3.45	3.39	0.05	8028	3.49	3.39										
barchart	tpgi	+1.47%	3.45	3.39	+0.05	8,028	3.49	3.39	3.40	4.60	2.76		0.00	$127.44 m			-0.35	
barrons	tpgi	1.47%	3.45	3.39	+0.05	8,028	3.49	3.39				33.68 million		$163.54 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	1.471%	3.450	3.390	0.050	8,028	3.490	3.390		4.60	2.76	37.095mil		175.634mil			-0.270	
boston-com	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
bostonmerchant	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
business-insider	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
chron	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
cio-com	tpgi	+1.47%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995		128m				
cnn-money	tpgi	+1.47%	3.45	3.39	+0.05	8,028	3.49	3.39	3.40				nm	$128.0m				
easystockalterts	tpgi	1.47%	3.45	3.39	+0.05	8028	3.49	3.39	3.40	4.60	2.76						-0.35	
eresearch-fidelity-com	tpgi	1.47%	3.4500	3.3900	0.0500	8,028	3.4900	3.3900	3.4000	4.6000	2.7600	37,095,000	nm	$126.12m				
finance-abc7-com	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
financial-content	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	1.5%	$3.45	3.39	0.05	8,028	3.49	3.39	3.40	4.60	2.76	37 mil		128 mil	0.0	0.00		
finviz	tpgi	1.47%	3.45			8,028			3.40	-25.00%	25.00%	37.09m		127.96m			-0.35	
fool	tpgi	+1.47%	$3.45	$3.39	0.05	8,028	$3.49	$3.39	$3.40	$4.60	$2.76		0.00	$127.98m	2.00%	0.05		
foxbusiness	tpgi		$3.45		+0.05	8,028			$3.40									
google-finance	tpgi	(1.47%)	3.45	3.39	+0.05	8,028.00	3.49	3.39		4.60	2.76	37.09m		127.98m			-0.35	
howthemarketworks	tpgi	1.471%	3.45	3.39	0.05	8,028	3.49	3.39	3.4									
hpcwire	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
insidestocks	tpgi	+1.47%	3.45	3.39	+0.05	8028	3.49	3.39										
investopedia	tpgi	+1.47 %	$3.45	3.39	+0.05				3.40									
investorguide	tpgi	+1.47%	3.45	3.44	+0.05		3.49	3.39		4.60	2.51			128.0m			-0.35	
marketintellisearch	tpgi	1.47 %	$3.45	$3.44	0.05	4.70k	$3.49	$3.39	$3.40			37.09m	0.00	0.13b	0.0 %		-0.35	
marketwatch	tpgi	+1.47%	$3.44	open: 3.39	+0.05	100	$3.49	$3.39	$3.40	$4.60	$2.76			$163.54m				
minyanville	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
msn-money	tpgi	+1.47%	3.45	3.39	+0.05	8,028	3.49	3.39	3.40	4.60	2.76	37.09 mil	-9.86	122.04 mil			-0.35	
nasdaq-com	tpgi	1.47%	$ 3.45	$ 3.39	0.05	8,028	$ 3.49	$ 3.39	$ 3.40	$ 4.60	$ 2.76	37,095,000		$ 127,977,750	1.47 %	$0.050000	$ -0.35	
optimum	tpgi	+1.47%	3.45 ( 4:30 pm edt)	3.39	+0.05	8,028	3.49	3.39	3.40	4.60	2.76	37.09m		128.0m	1.45	0.05	-0.35	
paidcontent	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
pc-quote	tpgi	1.47%	3.45	3.39	0.05	8,028	3.49	3.39	3.4	4.60	2.76	36,557,391	-9.71429	126,123,000		0.0125		
personal-wealth-biz	tpgi	+1.47%	3.45	3.44		8,028	3.49	3.39	3.40	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	+1.47%	3.45		+0.05	8,028												
raymond-james	tpgi	1.47	3.45	3.39	0.05	8,028	3.49	3.39	3.45	4.60	2.76						-0.35	
renewable-energy-world	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
screamingmedia	tpgi	+1.47%	$	open: 3.39	+0.05	100	$3.49	$3.39	$3.40	$4.60	$2.76			$163.54m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	+1.47%	last trade: 3.45		change: 0.050													
smartmoney	tpgi	(1.47%)	3.45	$3.39	0.05	8,028	$3.49	$3.39	$3.40	$4.60	$2.76			126,100	0.00%	$0.01		
stocknod	tpgi	+1.471%	3.450 usd	3.390	+0.0500	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995						
stockpickr	tpgi	1.47%	$3.45 0.05 | 1.47%	3.39	0.05	8.03k	3.49	3.39	3.40	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	1.47%	3.45		+0.05													
streetinsider-com	tpgi	1.47%	3.45	$3.39	+0.05	8,028	$3.49	$3.39	$3.40	$4.60	$2.76						$-0.35	
thecramerreport	tpgi		3.40	3.37	+0.11	20668	3.4001	3.30										
thestree	tpgi	1.47%	$3.45	3.39	0.05	8028	3.49	3.39	3.4	-4.6	2.76	3.7094995e7		1.22042534e8				
tickerspy	tpgi	1.47%	$3.45	3.39	+0.05	8,028	3.49	3.39	3.40	4.60	2.76		-9.7	126.1m	0.00%	$0.01		
tmx-quotemedia	tpgi	1.47%	3.450	3.390	0.050	8,028	3.490	3.390	3.400	4.600	2.760	37,094,995		127,977,733			-0.35	
updown	tpgi	1.47%	$3.45	$3.39	$0.05	7,627	$3.49	$3.39	$3.40	$4.60	$2.76	37.09b		$126m				
wallstreetsurvivor	tpgi	1.47%	3.45	3.39	0.05	8,028	3.49	3.39		4.60	2.76			$126m			-0.34	
yahoo-finance	tpgi	1.47%	3.45	3.44	0.05	8,028	3.49	3.39	3.40	4.60	2.76			127.97m			-0.35	
ycharts-com	tpgi	+1.47%	3.45		+0.05					4.60	2.76			127.44m	0.00%		-0.35	
zacks	tpgi	(1.47%)	3.45		0.05	vol.  8,028	3.49	3.39		4.60	2.76			126.12 m	0.00	0.00	-.26	
advfn	gbl	3.14	50.28	49.21	1.53	5786	50.47	49.21										
barchart	gbl	+3.14%	50.28	49.21	+1.53	5,786	50.47	49.21	48.75	51.75	32.16		18.46	$1.37 b	0.32%	$0.16	+2.67	
barrons	gbl	3.14%	50.28	49.21	+1.53	4,664	50.47	49.21				28.35 million		$1.34 billion	0.32%	$0.04		
bloomberg	gbl	3.138%	50.280	49.210	1.530	5,786	50.470	49.210		51.79	32.26	6.861mil	17.957	1,369.630mil	3.649	0.040 regular cash	2.800	
boston-com	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
bostonmerchant	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
business-insider	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
chron	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
cio-com	gbl	+3.14%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757	18.83	345m	0.3	0.16		
cnn-money	gbl	+3.14%today&rsquo;s change	50.28data as of 4:02pm et	49.21	+1.53	4,664	50.47	49.21	48.75				20.0	$345.0m	0.32%			
easystockalterts	gbl	3.11%	50.28	49.21	+1.53	4664	50.47	49.21	48.75	51.79	33.63		18.83				2.67	
eresearch-fidelity-com	gbl	3.14%	50.2800	49.2100	1.5300	5,786	50.4700	49.2100	48.7500	51.7900	33.6300	27,051,000	18.26	$1.32b	0.33%	$0.040000		
finance-abc7-com	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
financial-content	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	3.1%	$50.28	49.21	1.53	5,786	50.47	49.21	48.75	51.79	33.63	7 mil	18.8	345 mil	1.8	0.90	2.67	
finviz	gbl	3.14%	50.28			4,664			48.75	-2.82%	49.94%	27.05m	18.26	1.32b		0.16	2.67	
fool	gbl	+3.14%	$50.28	$49.21	1.53	4,664	$50.47	$49.21	$48.75	$51.79	$33.63		17.50	$1.36b	0.30%	0.16		
foxbusiness	gbl		$50.28		+1.53	5,786			$48.75									
google-finance	gbl	(3.14%)	50.28	49.21	+1.53	5,786.00	50.47	49.21		51.79	33.63	30.07m	18.86	1.51b	0.32	0.04	2.67	
howthemarketworks	gbl	3.138%	50.28	49.21	1.53	5,786	50.47	49.21	48.75									
hpcwire	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
insidestocks	gbl	+3.14%	50.28	49.21	+1.53	4664	50.47	49.21										
investopedia	gbl	+3.14 %	$50.28	49.21	+1.53				48.75									
investorguide	gbl	+3.14%	50.28	49.21	+1.53		50.47	49.21		51.79	33.63		18.29	1.360b			2.666	
marketintellisearch	gbl	3.14 %	$50.28	$49.21	1.53	2.60k	$50.47	$49.21	$48.75			27.05m	18.26	1.32b	0.33 %		2.67	
marketwatch	gbl	+3.14%	$50.28	open: 49.21	+1.53	1,122	$50.47	$49.21	$48.75	$51.79	$33.63		18.68	$1.34b	0.32%	0.04	2.69	
minyanville	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
msn-money	gbl	+3.14%	50.28	49.21	+1.53	5,786	50.47	49.21	48.75	51.79	33.63	27.05 mil	18.83	1.33 bil	0.32%	0.16	2.67	
nasdaq-com	gbl	3.14%	$ 50.28		1.53	4,664	$ 50.47	$ 49.21	$ 48.75	$ 51.79	$ 33.63	6,861,000	18.83	$ 344,971,080	0.33 %	$0.160000	$ 2.67	
optimum	gbl	+3.14%	50.28 ( 4:15 pm edt)	49.21	+1.53	4,664	50.47	49.21	48.75	51.79	33.63	6.86m	18.8	345.0m	0.32	0.16	2.67	
paidcontent	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
pc-quote	gbl	3.14%	50.28	49.21	1.53	5,786	50.47	49.21	48.75	51.79	33.63	6,652,224	18.25843	334,474,000		0.04		
personal-wealth-biz	gbl	+3.14%	50.28	49.21		5,786	50.47	49.21	48.75	51.79	33.63		18.29		0.27	0.13	2.666	
predictwallstreet	gbl	+3.14%	50.28		+1.53	5,786												
raymond-james	gbl	3.14	50.28	49.21	1.53	5,786	50.47	49.21	50.28	51.79	33.63		18.55				2.71	
renewable-energy-world	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
screamingmedia	gbl	+3.14%	$	open: 49.21	+1.53	1,122	$50.47	$49.21	$48.75	$51.79	$33.63		18.68	$1.34b	0.32%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	+3.14%	last trade: 50.28		change: 1.530								p/e ratio: 18.29					
smartmoney	gbl	(3.14%)	50.28	$49.21	1.53	5,786	$50.47	$49.21	$48.75	$51.79	$33.63			334,500	0.33%	$0.04		
stocknod	gbl	+3.138%	50.28 usd	49.21	+1.530	5,786	50.47	49.21	48.75	51.79	33.63	6,860,757						
stockpickr	gbl	3.14%	$50.28 1.53 | 3.14%	49.21	1.53	4.66k	50.47	49.21	48.75	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	3.06%	50.24		+1.49													
streetinsider-com	gbl	3.14%	50.28	$49.21	+1.53	4,664	$50.47	$49.21	$48.75	$51.79	$33.63		18.83				$2.67	
thecramerreport	gbl		48.75	49.36	-0.55	13073	49.38	48.16										
thestree	gbl	3.14%	$50.28	49.21	1.53	4664	50.47	49.21	48.75	-51.79	33.63	2.7050897e7		3.3823532e8				
tickerspy	gbl	3.14%	$50.28	49.21	+1.53	4,664	50.47	49.21	48.75	51.79	33.63		18.3	1.3b	0.33%	$0.04		
tmx-quotemedia	gbl	3.14%	50.280	49.210	1.530	5,786	50.470	49.210	48.750	51.790	33.630	27,050,897	18.30	1,360,119,101	0.328	0.040 usd	2.67	
updown	gbl	3.14%	$50.28	$49.21	$1.53	4,664	$50.47	$49.21	$48.75	$51.79	$33.63	27.05b	18.03	$1.31b				
wallstreetsurvivor	gbl	3.14%	50.28	49.21	1.53	5,786	50.47	49.21		51.79	33.63		18.30	$334m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	3.14%	50.28	49.21	1.53	5,786	50.47	49.21	48.75	51.79	33.63		18.86	1.36b	0.30%	0.16	2.67	
ycharts-com	gbl	+3.06%	50.24		+1.49					51.79	33.63		18.82	1.37b	0.29%		2.67	
zacks	gbl	(3.14%)	50.28		1.53	vol.  5,786	50.47	49.21		51.79	33.63		18.26	1.32 b	0.33	0.16	2.67	
advfn	crdn	-0.64	35.98	36.26	-0.23	220613	37.06	35.78										
barchart	crdn	-0.64%	35.98	36.26	-0.23	210,675	37.06	35.78	36.21	53.56	19.82		20.52	$893.38 m			+1.91	
barrons	crdn	0.64%	35.98	36.26	-0.23	215,013	37.06	35.78				25.37 million		$927.51 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-0.635%	35.980	36.260	-0.230	220,613	37.060	35.780		53.56	19.82	24.893mil	20.560	895.656mil			1.750	
boston-com	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
bostonmerchant	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
business-insider	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
chron	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
cio-com	crdn	-0.64%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158	18.94	896m				
cnn-money	crdn	-0.64%today&rsquo;s change	35.98data as of 3:59pm et	36.26	-0.23	209,557	37.06	35.78	36.21				18.9	$895.7m				
easystockalterts	crdn	-0.63%	35.98	36.26	-0.23	220513	37.06	35.78	36.21	53.56	19.82		18.94				1.90	
eresearch-fidelity-com	crdn	-0.64%	35.9800	36.2600	-0.2300	220,613	37.0600	35.7800	36.2100	53.5554	19.8200	24,893,000	18.96	$901.38m				
finance-abc7-com	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
financial-content	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-0.6%	$35.98	36.26	-0.23	220,613	37.06	35.78	36.21	53.55	19.82	25 mil	18.8	896 mil	0.0	0.00	1.91	
finviz	crdn	-0.64%	35.98			220,613			36.21	-32.82%	81.53%	24.89m	19.06	901.27m			1.90	
fool	crdn	-0.64%	$35.98	$36.26	-0.23	220,613	$37.06	$35.78	$36.21	$53.56	$19.82		19.20	$895.66m				
foxbusiness	crdn		$35.98		-0.23	224,855			$36.21									
google-finance	crdn	(-0.64%)	35.98	36.26	-0.23	220,613.00	37.06	35.78		53.56	19.82	24.89m	18.94	895.66m			1.90	
howthemarketworks	crdn	-0.635%	35.98	36.26	-0.23	220,513	37.06	35.78	36.21									
hpcwire	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
insidestocks	crdn	-0.64%	35.98	36.26	-0.23	224855	37.06	35.78					price earnings ratio: 20.10					
investopedia	crdn	-0.64 %	$35.98	36.26	-0.23				36.21									
investorguide	crdn	-0.64%	35.98	36.26	-0.23		37.06	35.78		53.56	19.82		19.18	895.7m			1.888	
marketintellisearch	crdn	-0.64 %	$35.98	$36.26	-0.23	213.20k	$37.06	$35.78	$36.21			24.89m	19.06	0.90b	0.0 %		1.90	
marketwatch	crdn	-0.64%	$35.98	open: 36.26	-0.23	9,842	$37.06	$35.78	$36.21	$53.56	$19.82		18.88	$927.51m			1.91	
minyanville	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
msn-money	crdn	-0.64%	35.98	36.26	-0.23	220,613	37.06	35.78	36.21	53.56	19.82	24.89 mil	19.04	909.1 mil			1.90	
nasdaq-com	crdn	0.64%	$ 35.98	$ 36.26	0.23	220,613	$ 37.06	$ 35.78	$ 36.21	$ 53.5554	$ 19.82	24,893,000	18.84	$ 895,650,140			$ 1.91	
optimum	crdn	-0.64%	35.98 ( 4:00 pm edt)	36.26	-0.23	215,513	37.06	35.78	36.21	53.56	19.82	24.89m	18.9	895.7m			1.90	
paidcontent	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
pc-quote	crdn	-0.64%	35.98	36.26	-0.23	224,855	37.06	35.78	36.21	53.56	19.82	25,052,126	19.15873	901,376,000				
personal-wealth-biz	crdn	-0.64%	35.98	36.26	-0.23	224,855	37.06	35.78	36.21	53.56	19.82		19.18			0.00	1.888	
predictwallstreet	crdn	-0.64%	35.98		-0.23	220,613												
raymond-james	crdn	-0.64	35.98	36.26	-0.23	220,613	37.06	35.78	35.98	53.56	19.82		18.74				1.92	
renewable-energy-world	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
screamingmedia	crdn	-0.64%	$	open: 36.26	-0.23	9,842	$37.06	$35.78	$36.21	$53.56	$19.82		18.88	$927.51m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-0.64%	last trade: 35.98		change: -0.230								p/e ratio: 19.18					
smartmoney	crdn	(-0.64%)	35.98	$36.26	-0.23	220,613	$37.06	$35.78	$36.21	$53.56	$19.82			901,400	0.00%	$0.00		
stocknod	crdn	-0.6352%	35.98 usd	36.26	-0.2300	220,513	37.06	35.78	36.21	53.56	19.82	24,893,158						
stockpickr	crdn	-0.64%	$35.98 -0.23 | -0.64%	36.26	-0.23	220.61k	37.06	35.78	36.21	53.56	19.82							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	-0.72%	35.95		-0.26													
streetinsider-com	crdn	0.64%	35.98	$36.26	-0.23	220,513	$37.06	$35.78	$36.21	$53.56	$19.82		18.94				$1.90	
thecramerreport	crdn		36.09	36.26	-0.43	61933	36.68	35.58										
thestree	crdn	-0.64%	$35.98	36.26	-0.23	220613	37.06	35.78	36.21	-53.56	19.82	2.4893158e7		9.0909813e8				
tickerspy	crdn	-0.64%	$35.98	36.26	-0.23	215,013	37.06	35.78	36.21	53.56	19.82		19.2	901.3m	0.00%	$0.00		
tmx-quotemedia	crdn	-0.64%	35.980	36.260	-0.230	224,855	37.060	35.780	36.210	53.555	19.820	24,893,158	19.10	895,655,825			1.90	
updown	crdn	-0.64%	$35.98	$36.26	-$0.23	215,013	$37.06	$35.78	$36.21	$53.56	$19.82	24.89b	18.94	$901m				
wallstreetsurvivor	crdn	-0.64%	35.98	36.26	-0.23	220,513	37.06	35.78										
yahoo-finance	crdn	0.64%	35.98	36.26	0.23	220,613	37.06	35.78	36.21	53.56	19.82		19.06	895.65m			1.89	
ycharts-com	crdn	-0.72%	35.95		-0.26					53.56	19.82		19.02	892.64m	0.00%		1.89	
zacks	crdn	(-0.64%)	35.98		-0.23	vol.  219,913	37.06	35.78		53.56	19.82		20.34	901.38 m	0.00	0.00	1.78	
advfn	thff	0.84	33.52	33.05	0.28	13868	33.69	33.05										
barchart	thff	+0.84%	33.52	33.05	+0.28	16,008	33.69	33.05	33.24	36.55	24.47		13.87	$440.79 m	2.85%	$0.94	+2.38	
barrons	thff	0.84%	33.52	33.05	+0.28	13,868	33.69	33.05				13.12 million		$444.01 million	2.80%	$0.47		
bloomberg	thff	0.842%	33.520	33.050	0.280	13,868	33.690	33.050		37.10	25.17	13.152mil	13.738	440.843mil	2.774	0.470 regular cash	2.440	
boston-com	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
bostonmerchant	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
business-insider	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
chron	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
cio-com	thff	+0.84%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630	14.08	441m	2.8	0.94		
cnn-money	thff	+0.84%today&rsquo;s change	33.52data as of 3:59pm et	33.05	+0.28	11,528	33.69	33.05	33.24				14.1	$440.9m	2.80%			
easystockalterts	thff	0.85%	33.52	33.05	+0.28	13868	33.69	33.05	33.24	37.10	25.17		14.08				2.38	
eresearch-fidelity-com	thff	0.84%	33.5200	33.0500	0.2800	13,868	33.6900	33.0500	33.2400	37.1000	25.1700	13,152,000	13.97	$437.17m	2.83%	$0.470000		
finance-abc7-com	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
finance-abc7chicago-com	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
financial-content	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
finapps-forbes-com	thff	0.8%	$33.52	33.05	0.28	13,868	33.69	33.05	33.24	37.10	25.17	13 mil	14.1	441 mil	2.8	0.94	2.38	
finviz	thff	0.84%	33.52			13,868			33.24	-8.28%	37.03%	13.15m	14.03	437.11m		0.94	2.37	
fool	thff	+0.36%	$33.36	$33.05	0.12	11,328	$33.69	$33.05	$33.24	$37.10	$25.17		13.90	$438.74m	3.20%	0.94		
foxbusiness	thff		$33.52		+0.28	15,701			$33.24									
google-finance	thff	(0.84%)	33.52	33.05	+0.28	13,868.00	33.69	33.05		37.10	25.17	13.15m	14.12	440.84m	2.80	0.47	2.37	
howthemarketworks	thff	0.842%	33.52	33.05	0.28	13,868	33.69	33.05	33.24									
hpcwire	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
insidestocks	thff	+0.84%	33.52	33.05	+0.28	13368	33.69	33.05										
investopedia	thff	+0.84 %	$33.52	33.05	+0.28				33.24									
investorguide	thff	+0.84%	33.52	33.05	+0.28		33.69	33.05		37.10	25.17		14.00	440.8m			2.374	
marketintellisearch	thff	0.84 %	$33.52	$33.05	0.28	13.60k	$33.69	$33.05	$33.24			13.15m	14.03	0.44b	2.83 %		2.37	
marketwatch	thff	+0.84%	$33.52	open: 33.05	+0.28	3,250	$33.69	$33.05	$33.24	$37.10	$25.17		14.15	$444.01m	2.80%	0.47	2.37	
minyanville	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
msn-money	thff	+0.84%	33.52	33.05	+0.28	13,868	33.69	33.05	33.24	37.10	25.17	13.15 mil	14.08	434.14 mil	2.85%	0.94	2.37	
nasdaq-com	thff	0.84%	$ 33.52	$ 33.05	0.28	13,868	$ 33.69	$ 33.05	$ 33.24	$ 37.10	$ 25.17	13,152,000	14.08	$ 440,855,040	2.83 %	$0.940000	$ 2.38	
optimum	thff	+0.84%	33.52 ( 4:00 pm edt)	33.05	+0.28	13,868	33.69	33.05	33.24	37.10	25.17	13.15m	14.1	440.8m	2.80	0.94	2.38	
paidcontent	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
pc-quote	thff	0.84%	33.52	33.05	0.28	15,701	33.69	33.05	33.24	37.10	25.17	13,042,139	13.96639	437,173,000		0.47		
personal-wealth-biz	thff	+0.84%	33.52	33.05		15,701	33.69	33.05	33.24	37.10	25.17		14.00		2.80	0.93	2.374	
predictwallstreet	thff	+0.84%	33.52		+0.28	13,868												
raymond-james	thff	0.84	33.52	33.05	0.28	13,868	33.69	33.05	33.52	37.10	25.17		14.08				2.38	
renewable-energy-world	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
screamingmedia	thff	+0.84%	$	open: 33.05	+0.28	3,250	$33.69	$33.05	$33.24	$37.10	$25.17		14.15	$444.01m	2.80%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+0.84%	last trade: 33.52		change: 0.280								p/e ratio: 14.0					
smartmoney	thff	(0.84%)	33.52	$33.05	0.28	13,868	$33.69	$33.05	$33.24	$37.10	$25.17			437,200	2.83%	$0.47		
stocknod	thff	+0.8424%	33.52 usd	33.05	+0.2800	13,868	33.69	33.05	33.24	37.10	25.17	13,151,630						
stockpickr	thff	0.84%	$33.52 0.28 | 0.84%	33.05	0.28	13.87k	33.69	33.05	33.24	37.10	25.17							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	0.39%	33.37		+0.13													
streetinsider-com	thff	0.84%	33.52	$33.05	+0.28	13,868	$33.69	$33.05	$33.24	$37.10	$25.17		14.08				$2.38	
thecramerreport	thff		33.24	33.15	+0.23	20738	33.65	33.00										
thestree	thff	0.84%	$33.52	33.05	0.28	13868	33.69	33.05	33.24	-37.1	25.17	1.315163e7		4.34135306e8				
tickerspy	thff	0.84%	$33.52	33.05	+0.28	13,868	33.69	33.05	33.24	37.10	25.17		14.0	437.1m	2.83%	$0.47		
tmx-quotemedia	thff	0.84%	33.520	33.050	0.280	15,701	33.690	33.050	33.240	37.100	25.170	13,151,630	14.00	440,842,638	2.828	0.470 usd	2.38	
updown	thff	0.84%	$33.52	$33.05	$0.28	13,868	$33.69	$33.05	$33.24	$37.10	$25.17	13.15b	14.00	$437m				
wallstreetsurvivor	thff	0.84%	33.52	33.05	0.28	13,868	33.69	33.05		37.10	26.14		14.00	$437m	2.80%	0.92 -	2.14	
yahoo-finance	thff	0.84%	33.52	33.05	0.28	13,868	33.69	33.05	33.24	37.10	25.17		14.12	440.82m	2.80%	0.94	2.37	
ycharts-com	thff	+0.39%	33.37		+0.13					37.10	25.17		14.02	438.82m	2.89%		2.38	
zacks	thff	(0.84%)	33.52		0.28	vol.  13,868	33.69	33.05		37.10	25.17		13.97	437.17 m	2.83	0.94	2.38	
advfn	mrcy	0.82	18.48	18.48	0.15	87009	18.81	18.37										
barchart	mrcy	+0.82%	18.48	18.48	+0.15	89,701	18.81	18.37	18.33	21.92	10.57		18.42	$518.92 m			+1.38	
barrons	mrcy	0.82%	18.48	18.48	+0.15	86,409	18.81	18.37				23.01 million		$574.00 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	0.818%	18.480	18.480	0.150	87,009	18.810	18.370		21.92	10.57	30.179mil	13.588	557.702mil			1.360	
boston-com	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	87,009	18.81	18.37	18.33	21.92	10.57	30,178,652						
bostonmerchant	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	87,009	18.81	18.37	18.33	21.92	10.57	30,178,652						
business-insider	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	87,009	18.81	18.37	18.33	21.92	10.57	30,178,652						
chron	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
cio-com	mrcy	+0.82%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652	13.59	558m				
cnn-money	mrcy	+0.82%	18.48	18.48	+0.15	86,409	18.81	18.37	18.33				13.6	$557.7m				
easystockalterts	mrcy	0.81%	18.48	18.48	+0.15	86409	18.81	18.37	18.33	21.92	10.57		13.59				1.36	
eresearch-fidelity-com	mrcy	0.82%	18.4800	18.4800	0.1500	86,409	18.8100	18.3700	18.3300	21.9190	10.5700	30,179,000	13.58	$553.18m				
finance-abc7-com	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
financial-content	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	0.8%	$18.48	18.48	0.15	86,409	18.81	18.37	18.33	21.91	10.57	30 mil	13.4	558 mil	0.0	0.00	1.38	
finviz	mrcy	0.82%	18.48			86,409			18.33	-15.69%	74.83%	30.18m	13.68	553.20m			1.34	
fool	mrcy	+0.82%	$18.48	$18.48	0.15	81,275	$18.81	$18.37	$18.33	$21.92	$10.57		13.40	$557.70m				
foxbusiness	mrcy		$18.48		+0.15	87,009			$18.33									
google-finance	mrcy	(0.82%)	18.48	18.48	+0.15	86,409.00	18.81	18.37		21.92	10.57	30.18m	13.74	557.70m			1.34	
howthemarketworks	mrcy	0.818%	18.48	18.48	0.15	81,275	18.81	18.37	18.33									
hpcwire	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
insidestocks	mrcy	+0.82%	18.48	18.48	+0.15	87009	18.81	18.37					price earnings ratio: 13.69					
investopedia	mrcy	+0.82 %	$18.48	18.48	+0.15				18.33									
investorguide	mrcy	+0.82%	18.48	18.48	+0.15		18.81	18.37		21.92	9.77		13.71	557.7m			1.337	
marketintellisearch	mrcy	0.82 %	$18.48	$18.48	0.15	80.60k	$18.81	$18.37	$18.33			30.18m	13.68	0.55b	0.0 %		1.34	
marketwatch	mrcy	+0.82%	$18.33	open: 18.48	+0.15	5,734	$18.81	$18.37	$18.33	$21.92	$10.57		15.65	$574.01m			1.18	
minyanville	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
msn-money	mrcy	+0.82%	18.48	18.48	+0.15	86,409	18.81	18.37	18.33	21.92	10.57	30.18 mil	13.69	561.32 mil			1.37	
nasdaq-com	mrcy	0.82%	$ 18.48	$ 18.48	0.15	86,409	$ 18.81	$ 18.37	$ 18.33	$ 21.919	$ 10.57	30,179,000	13.39	$ 557,707,920			$ 1.38	
optimum	mrcy	+0.82%	18.48 ( 4:30 pm edt)	18.48	+0.15	86,409	18.81	18.37	18.33	21.92	10.57	30.18m	13.6	557.7m			1.36	
paidcontent	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
pc-quote	mrcy	0.82%	18.48	18.48	0.15	87,009	18.81	18.37	18.33	21.92	10.57	29,934,042	13.57778	553,181,000				
personal-wealth-biz	mrcy	+0.82%	18.48	18.48		87,009	18.81	18.37	18.33	21.92	9.77		13.71			0.00	1.337	
predictwallstreet	mrcy	+0.82%	18.48		+0.15	86,409												
raymond-james	mrcy	0.82	18.48	18.48	0.15	86,409	18.81	18.37	18.48	21.92	10.57		13.39				1.38	
renewable-energy-world	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
screamingmedia	mrcy	+0.82%	$	open: 18.48	+0.15	5,734	$18.81	$18.37	$18.33	$21.92	$10.57		15.65	$574.01m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+0.82%	last trade: 18.48		change: 0.150								p/e ratio: 13.71					
smartmoney	mrcy	(0.82%)	18.48	$18.48	0.15	86,409	$18.81	$18.37	$18.33	$21.92	$10.57			553,200	0.00%	$0.00		
stocknod	mrcy	+0.8183%	18.48 usd	18.48	+0.1500	86,409	18.81	18.37	18.33	21.92	10.57	30,178,652						
stockpickr	mrcy	0.82%	$18.48 0.15 | 0.82%	18.48	0.15	86.41k	18.81	18.37	18.33	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	0.60%	18.44		+0.11													
streetinsider-com	mrcy	0.82%	18.48	$18.48	+0.15	86,409	$18.81	$18.37	$18.33	$21.92	$10.57		13.59				$1.36	
thecramerreport	mrcy		18.33	18.54	-0.27	124331	18.72	18.23										
thestree	mrcy	0.82%	$18.48	18.48	0.15	86409	18.81	18.37	18.33	-21.92	10.57	3.0178652e7		5.61322927e8				
tickerspy	mrcy	0.82%	$18.48	18.48	+0.15	86,409	18.81	18.37	18.33	21.92	10.57		13.6	508.5m	0.00%	$0.00		
tmx-quotemedia	mrcy	0.82%	18.480	18.480	0.150	87,009	18.810	18.370	18.330	21.919	10.570	30,178,652	13.20	557,701,489			1.39	
updown	mrcy	0.82%	$18.48	$18.48	$0.15	81,175	$18.81	$18.37	$18.33	$21.92	$10.57	30.17b	13.26	$553m				
wallstreetsurvivor	mrcy	0.82%	18.48	18.48	0.15	81,275	18.81	18.37		21.92	10.57		13.20	$553m			1.23	
yahoo-finance	mrcy	0.82%	18.48	18.48	0.15	86,409	18.81	18.37	18.33	21.92	10.57		13.82	557.69m			1.34	
ycharts-com	mrcy	+0.60%	18.44		+0.11					21.92	10.57		13.27	517.80m	0.00%		1.39	
zacks	mrcy	(0.82%)	18.48		0.15	vol.  86,409	18.81	18.37		21.92	10.57		18.15	553.18 m	0.00	0.00	1.01	
advfn	atsg	0.23	6.57	6.57	0.015	359434	6.62	6.46										
barchart	atsg	+0.31%	6.57	6.57	+0.02	359,434	6.62	6.46	6.55	8.65	4.48		9.91	$418.18 m			+0.55	
barrons	atsg	0.23%	6.57	6.57	+0.015	359,434	6.62	6.46				64.01 million		$443.97 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	0.229%	6.570	6.570	0.015	359,434	6.620	6.460		8.65	4.48	64.158mil	10.429	421.518mil			0.630	
boston-com	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
bostonmerchant	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
business-insider	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
chron	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
cio-com	atsg	+0.23%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006	11.95	422m				
cnn-money	atsg	+0.23%	6.57	6.57	+0.015	350,376	6.62	6.46	6.56				11.9	$421.5m				
easystockalterts	atsg	0.15%	6.57	6.57	+0.01	359434	6.62	6.46	6.56	8.65	4.48		11.95				0.55	
eresearch-fidelity-com	atsg	0.23%	6.5700	6.5700	0.0150	359,434	6.6200	6.4600	6.5550	8.6500	4.4800	64,158,000	11.71	$420.56m				
finance-abc7-com	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
financial-content	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	0.2%	$6.57	6.57	0.01	359,434	6.62	6.46	6.55	8.65	4.48	64 mil	11.9	422 mil	0.0	0.00	0.55	
finviz	atsg	0.15%	6.57			359,434			6.56	-24.05%	46.65%	64.16m	11.71	420.89m			0.56	
fool	atsg	+0.23%	$6.57	$6.57	0.01	359,434	$6.62	$6.46	$6.55	$8.65	$4.48		12.30	$421.52m				
foxbusiness	atsg		$6.57		+0.02	359,434			$6.56									
google-finance	atsg	(0.23%)	6.57	6.57	+0.02	359,434.00	6.62	6.46		8.65	4.48	64.16m	11.69	421.52m			0.56	
howthemarketworks	atsg	0.229%	6.57	6.57	0.015	349,693	6.62	6.46	6.555									
hpcwire	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
insidestocks	atsg	+0.31%	6.57	6.57	+0.02	359434	6.62	6.46										
investopedia	atsg	+0.15 %	$6.57	6.57	+0.01				6.56									
investorguide	atsg	+0.23%	6.57	6.58	+0.015		6.62	6.46		8.65	4.48		12.12	421.5m			0.541	
marketintellisearch	atsg	0.31 %	$6.57	$6.58	0.02	346.20k	$6.57	$6.46	$6.55			64.16m	11.71	0.42b	0.0 %		0.56	
marketwatch	atsg	+0.23%	$6.52	open: 6.57	+0.02	10,058	$6.62	$6.46	$6.56	$8.65	$4.48		11.66	$443.97m			0.56	
minyanville	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
msn-money	atsg	+0.23%	6.57	6.57	+0.02	359,434	6.62	6.46	6.56	8.65	4.48	64.16 mil	11.95	426.01 mil			0.55	
nasdaq-com	atsg	0.23%	$ 6.57	$ 6.57	0.015	359,434	$ 6.62	$ 6.46	$ 6.555	$ 8.65	$ 4.48	64,158,000	11.95	$ 421,518,060			$ 0.55	
optimum	atsg	+0.23%	6.57 ( 4:30 pm edt)	6.57	+0.01	359,434	6.62	6.46	6.55	8.65	4.48	64.16m	11.9	421.5m			0.55	
paidcontent	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
pc-quote	atsg	0.31%	6.57	6.57	0.02	359,434	6.62	6.46	6.555	8.65	4.48	64,011,522	11.91818	420,556,000				
personal-wealth-biz	atsg	+0.23%	6.57	6.58		359,434	6.62	6.46	6.555	8.65	4.48		12.12			0.00	0.541	
predictwallstreet	atsg	+0.23%	6.57		+0.02	359,434												
raymond-james	atsg	0.23	6.57	6.57	0.02	359,434	6.62	6.46	6.57	8.65	4.48		11.53				0.57	
renewable-energy-world	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
screamingmedia	atsg	+0.23%	$	open: 6.57	+0.02	10,058	$6.62	$6.46	$6.56	$8.65	$4.48		11.66	$443.97m			0.56	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	+0.23%	last trade: 6.57		change: 0.015								p/e ratio: 12.12					
smartmoney	atsg	(0.23%)	6.57	$6.57	0.02	359,434	$6.62	$6.46	$6.56	$8.65	$4.48			420,600	0.00%	$0.00		
stocknod	atsg	+0.2288%	6.570 usd	6.570	+0.0150	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006						
stockpickr	atsg	0.23%	$6.57 0.02 | 0.23%	6.57	0.02	359.43k	6.62	6.46	6.56	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	0.30%	6.57		+0.02													
streetinsider-com	atsg	0.15%	6.57	$6.57	+0.01	359,434	$6.62	$6.46	$6.56	$8.65	$4.48		11.95				$0.55	
thecramerreport	atsg		6.555	6.70	-0.085	263799	6.78	6.50										
thestree	atsg	0.23%	$6.57	6.57	0.02	359434	6.62	6.46	6.56	-8.65	4.48	6.4158006e7		4.2600916e8				
tickerspy	atsg	0.23%	$6.57	6.57	+0.01	359,434	6.62	6.46	6.56	8.65	4.48		11.9	420.6m	0.00%	$0.00		
tmx-quotemedia	atsg	0.23%	6.570	6.570	0.015	359,434	6.620	6.460	6.555	8.650	4.480	64,158,006	12.10	421,518,099			0.54	
updown	atsg	0.15%	$6.57	$6.57	$0.01	349,376	$6.62	$6.46	$6.56	$8.65	$4.48	64.15b	11.63	$421m				
wallstreetsurvivor	atsg	0.23%	6.57	6.57	0.02	349,693	6.62	6.46		8.65	4.48		12.10	$421m			0.62	
yahoo-finance	atsg	0.23%	6.57	6.58	0.02	359,434	6.62	6.46	6.56	8.65	4.48		12.14	421.52m			0.54	
ycharts-com	atsg	+0.23%	6.57		+0.01					8.65	4.48		12.17	418.18m	0.00%		0.54	
zacks	atsg	(0.30%)	6.57		0.02	vol.  359,434	6.62	6.46		8.65	4.48		9.78	420.56 m	0.00	0.00	.67	
advfn	dell	-0.12	16.53	16.61	-0.02	13466389	16.8	16.48										
barchart	dell	-0.12%	16.53	16.61	-0.02	12,005,774	16.80	16.48	16.55	17.22	11.34		9.00	$31.52 b			+1.67	
barrons	dell	0.12%	16.53	16.61	-0.02	13.459m	16.80	16.48				1.96 billion		$32.32 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-0.121%	16.530	16.610	-0.020	13,466,389	16.800	16.480		17.22	11.34	1,885.934mil	9.610	31,174.500mil			1.720	
boston-com	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
bostonmerchant	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
business-insider	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
chron	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
cio-com	dell	-0.12%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853	9.898	31b				
cnn-money	dell	-0.12%	16.53	16.61	-0.02	13,465,789	16.80	16.48	16.55				9.9	$31.2b				
easystockalterts	dell	-0.12%	16.53	16.61	-0.02	13063153	16.80	16.48	16.55	17.22	11.34		9.90				1.67	
eresearch-fidelity-com	dell	-0.12%	16.5300	16.6100	-0.0200	13,466,389	16.8000	16.4800	16.5500	17.2200	11.3400	1,885,934,000	9.91	$31.21b				
finance-abc7-com	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
financial-content	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	-0.1%	$16.53	16.61	-0.02	13,466,389	16.80	16.48	16.55	17.22	11.34	1.89 bil	9.9	31 bil	0.0	0.00	1.67	
finviz	dell	-0.12%	16.53			13,462,189			16.55	-4.01%	45.77%	1.89b	9.91	31.21b			1.67	
fool	dell	-0.12%	$16.53	$16.61	-0.02	13,466,389	$16.80	$16.48	$16.55	$17.22	$11.34		10.00	$31.19b				
foxbusiness	dell		$16.53		-0.02	13,583,065			$16.55									
google-finance	dell	(-0.12%)	16.53	16.61	-0.02	13.47m	16.80	16.48		17.22	11.34	1.89b	9.90	31.17b			1.67	
howthemarketworks	dell	-0.121%	16.53	16.61	-0.02	13,453,369	16.8	16.48	16.55									
hpcwire	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
insidestocks	dell	-0.12%	16.53	16.61	-0.02	11511971	16.80	16.48					price earnings ratio: 8.94					
investopedia	dell	-0.03 %	$16.55	16.61	0.00				16.55									
investorguide	dell	-0.12%	16.53	16.65	-0.02		16.80	16.48		16.96	11.34		9.90	31.195b			1.671	
marketintellisearch	dell	-0.18 %	$16.52	$16.69	-0.03	13329.90k	$16.80	$16.48	$16.55			1885.93m	9.91	31.21b	0.0 %		1.67	
marketwatch	dell	-0.12%	$16.66	open: 16.61	-0.02	139,040	$16.80	$16.48	$16.55	$17.22	$11.34		9.81	$32.32b			1.68	
minyanville	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
msn-money	dell	-0.12%	16.53	16.61	-0.02	13.47 mil	16.80	16.48	16.55	17.22	11.34	1.89 bil	9.90	31.4 bil			1.67	
nasdaq-com	dell	0.12%	$ 16.53	$ 16.69	0.02	13,466,389	$ 16.80	$ 16.48	$ 16.55	$ 17.22	$ 11.34	1,887,170,000	9.9	$ 31,194,920,100			$ 1.67	
optimum	dell	-0.12%	16.53 ( 4:00 pm edt)	16.61	-0.02	13,436,408	16.80	16.48	16.55	17.22	11.34	1.89b	9.9	31.2b			1.67	
paidcontent	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
pc-quote	dell	-0.12%	16.53	16.61	-0.02	13,583,212	16.8	16.48	16.55	17.22	11.34	1,888,215,789	9.91018	31,212,207,000				
personal-wealth-biz	dell	-0.12%	16.53	16.65	-0.02	13,578,865	16.80	16.48	16.55	16.96	11.34		9.90			0.00	1.671	
predictwallstreet	dell	-0.12%	16.53		-0.02	13,466,389												
raymond-james	dell	-0.12	16.53	16.61	-0.02	13,466,389	16.80	16.48	16.53	17.22	11.34		9.84				1.68	
renewable-energy-world	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
screamingmedia	dell	-0.12%	$	open: 16.61	-0.02	139,040	$16.80	$16.48	$16.55	$17.22	$11.34		9.81	$32.32b			1.68	
scroli	dell	-0.12%	dell 16.53	16.61	-0.02	12,140,346	16.80	16.48	16.55	17.22	11.34		9.90				1.67	
simple-stock-quotes	dell	-0.12%	last trade: 16.53		change: -0.020								p/e ratio: 9.9					
smartmoney	dell	(-0.12%)	16.53	$16.61	-0.02	13,466,389	$16.80	$16.48	$16.55	$17.22	$11.34			31,232,700	0.00%	$0.00		
stocknod	dell	-0.1208%	16.53 usd	16.61	-0.0200	13,453,369	16.80	16.48	16.55	17.22	11.34	1,887,169,853						
stockpickr	dell	-0.12%	$16.53 -0.02 | -0.12%	16.61	-0.02	13.46m	16.80	16.48	16.55	17.22	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	-0.09%	16.54		-0.01													
streetinsider-com	dell	0.12%	16.53	$16.61	-0.02	13,063,153	$16.80	$16.48	$16.55	$17.22	$11.34		9.90				$1.67	
thecramerreport	dell		16.61	16.51	-0.04	7298882	16.68	16.40										
thestree	dell	-0.12%	$16.53	16.61	-0.02	13463459	16.8	16.48	16.55	-17.22	11.34	1.887169853e9		3.1421378052e10				
tickerspy	dell	-0.12%	$16.53	16.61	-0.02	13,466,389	16.80	16.48	16.55	17.22	11.34		9.9	31.4b	0.00%	$0.00		
tmx-quotemedia	dell	-0.12%	16.530	16.610	-0.020	13,583,065	16.800	16.480	16.550	17.220	11.340	1,887,169,853	9.90	31,194,917,670			1.67	
updown	dell	-0.12%	$16.53	$16.69	-$0.02	13,459,459	$16.80	$16.48	$16.55	$17.22	$11.34	1887.17b	9.87	$31.23b				
wallstreetsurvivor	dell	-0.12%	16.53	16.61	-0.02	13,453,369	16.80	16.48		17.22	11.34		9.90	$31b			1.35	
yahoo-finance	dell	0.12%	16.53	16.65	0.02	13,462,189	16.80	16.48	16.55	17.22	11.34		9.89	31.19b			1.67	
ycharts-com	dell	-0.09%	16.54		-0.01					17.22	11.34		9.90	31.53b	0.00%		1.67	
zacks	dell	(-0.12%)	16.53		-0.02	vol.  13,441,769	16.80	16.48		17.22	11.34		8.95	31.21 b	0.00	0.00	1.85	
advfn	aan	-0.61	27.88	28.2	-0.17	293278	28.43	27.88										
barchart	aan	-0.61%	27.88	28.20	-0.17	293,278	28.43	27.88	28.05	29.34	12.99		18.27	$2.23 b	0.18%	$0.05	+1.55	
barrons	aan	0.61%	27.88	28.20	-0.17	292,578	28.43	27.88				82.10 million		$2.33 billion	0.19%	$0.01		
bloomberg	aan	-0.606%	27.880	28.200	-0.170	293,278	28.430	27.880		29.34	16.16	80.010mil	17.210	2,230.684mil	0.183	0.013 regular cash	1.620	
boston-com	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
bostonmerchant	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
business-insider	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
chron	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
cio-com	aan	-0.61%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195	18.10	2b	0.2	0.05		
cnn-money	aan	-0.61%	27.88	28.20	-0.17	293,278	28.43	27.88	28.05				18.1	$2.2b	0.19%			
easystockalterts	aan	-0.60%	27.88	28.20	-0.17	293278	28.43	27.88	28.05	29.34	16.16		18.10				1.54	
eresearch-fidelity-com	aan	-0.61%	27.8800	28.2000	-0.1700	293,278	28.4300	27.8800	28.0500	29.3400	13.0000	80,010,000	18.10	$2.24b	0.19%	$0.013000		
finance-abc7-com	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
financial-content	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
finapps-forbes-com	aan	-0.6%	$27.88	28.20	-0.17	293,278	28.43	27.88	28.05	29.34	16.16	80 mil	18.0	2 bil	0.2	0.05	1.55	
finviz	aan	-0.61%	27.88			293,278			28.05	-4.81%	114.79%	80.01m	18.10	2.23b		0.05	1.54	
fool	aan	-0.61%	$27.88	$28.20	-0.17	293,278	$28.43	$27.88	$28.05	$29.34	$13.00		18.40	$2.23b	0.20%	0.05		
foxbusiness	aan		$27.88		-0.17	293,278			$28.05									
google-finance	aan	(-0.61%)	27.88	28.20	-0.17	293,278.00	28.43	27.88		29.34	13.00	91.65m	18.09	2.56b	0.19	0.01	1.54	
howthemarketworks	aan	-0.606%	27.88	28.2	-0.17	293,278	28.43	27.88	28.05									
hpcwire	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
insidestocks	aan	-0.61%	27.88	28.20	-0.17	293200	28.43	27.88										
investopedia	aan	-0.61 %	$27.88	28.20	-0.17				28.05									
investorguide	aan	-0.61%	27.88	28.20	-0.17		28.43	27.88		24.32	16.16		18.24	2.231b			1.538	
marketintellisearch	aan	-0.61 %	$27.88	$28.20	-0.17	322.30k	$28.43	$27.88	$28.05			80.01m	18.21	2.24b	0.19 %		1.54	
marketwatch	aan	-0.61%	$28.07	open: 28.20	-0.17	365	$28.43	$27.88	$28.05	$29.34	$10.38		64.20	$2.33b	0.19%	0.01	0.43	
minyanville	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
msn-money	aan	-0.61%	27.88	28.20	-0.17	293,278	28.43	27.88	28.05	29.34	13.00	80.01 mil	17.87	2.27 bil	0.18%	0.05	1.54	
nasdaq-com	aan	0.61%	$ 27.88		0.17	293,278	$ 28.43	$ 27.88	$ 28.05	$ 29.34	$ 13	80,010,000	17.99	$ 2,230,678,800	0.19 %	$0.052000	$ 1.55	
optimum	aan	-0.61%	27.88 ( 4:15 pm edt)	28.20	-0.17	293,278	28.43	27.88	28.05	29.34	16.16	80.01m	18.1	2.2b	0.19	0.05	1.54	
paidcontent	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
pc-quote	aan	-0.61%	27.88	28.2	-0.17	293,278	28.43	27.88	28.05	29.34	13.00	80,497,866	17.98077	2,244,281,000		0.013		
personal-wealth-biz	aan	-0.61%	27.88	28.20	-0.17	293,278	28.43	27.88	28.05	24.32	16.16		18.24		0.17	0.049	1.538	
predictwallstreet	aan	-0.61%	27.88		-0.17	293,278												
raymond-james	aan	-0.61	27.88	28.20	-0.17	293,278	28.43	27.88	27.88	29.34	16.16		17.99				1.55	
renewable-energy-world	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
screamingmedia	aan	-0.61%	$	open: 28.20	-0.17	365	$28.43	$27.88	$28.05	$29.34	$10.38		64.20	$2.33b	0.19%	0.01	0.43	
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-0.61%	last trade: 27.88		change: -0.170								p/e ratio: 18.24					
smartmoney	aan	(-0.61%)	27.88	$28.20	-0.17	293,278	$28.43	$27.88	$28.05	$29.34	$13.00			2,244,300	0.18%	$0.01		
stocknod	aan	-0.6061%	27.88 usd	28.20	-0.1700	293,278	28.43	27.88	28.05	29.34	13.00	80,010,195						
stockpickr	aan	-0.61%	$27.88 -0.17 | -0.61%	28.20	-0.17	293.28k	28.43	27.88	28.05	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-0.61%	27.88		-0.17													
streetinsider-com	aan	0.61%	27.88	$28.20	-0.17	293,278	$28.43	$27.88	$28.05	$29.34	$16.16		18.10				$1.54	
thecramerreport	aan		28.05	28.28	-0.27	337567	28.55	28.01										
thestree	aan	-0.61%	$27.88	28.2	-0.17	293278	28.43	27.88	28.05	-29.34	13.0	8.0010195e7		2.265888722e9				
tickerspy	aan	-0.61%	$27.88	28.20	-0.17	293,278	28.43	27.88	28.05	29.34	13.00		18.0	2.2b	0.19%	$0.01		
tmx-quotemedia	aan	-0.61%	27.880	28.200	-0.170	293,278	28.430	27.880	28.050	29.340	13.000	80,132,070	18.20	2,234,082,112	0.187	0.013 usd	1.54	
updown	aan	-0.61%	$27.88	$28.20	-$0.17	292,213	$28.43	$27.88	$28.05	$29.34	$16.16	80.01b	18.03	$2.24b			1.56	
wallstreetsurvivor	aan	-0.61%	27.88	28.20	-0.17	293,278	28.43	27.88		29.34	13.00		18.20	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.61%	27.88	28.20	0.17	293,278	28.43	27.88	28.05	28.43	16.16		18.13	2.23b	0.20%	0.05	1.54	
ycharts-com	aan	-0.61%	27.88		-0.17					29.29	16.16		18.10	2.23b	0.20%		1.54	
zacks	aan	(-0.61%)	27.88		-0.17	vol.  293,278	28.43	27.88		29.34	13.00							
advfn	flex	1.91	6.4	6.31	0.12	5148645	6.49	6.24										
barchart	flex	+1.91%	6.40	6.31	+0.12	5,048,164	6.49	6.24	6.28	8.50	4.86		8.00	$4.86 b			+0.75	
barrons	flex	1.91%	6.40	6.31	+0.12	5.142m	6.49	6.24				790.19 million		$4.88 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	1.911%	6.400	6.310	0.120	5,148,645	6.490	6.240		8.50	4.86	757.991mil	8.533	4,851.142mil			0.750	
boston-com	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
bostonmerchant	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
business-insider	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
chron	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
cio-com	flex	+1.91%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293		5b				
cnn-money	flex	+1.91%	6.40	6.31	+0.12	5,105,339	6.49	6.24	6.28				10.5	$5.2b				
easystockalterts	flex	1.90%	6.40	6.31	+0.12	5146445	6.49	6.24	6.28	8.50	4.86						0.00	
eresearch-fidelity-com	flex	1.91%	6.4000	6.3100	0.1200	5,148,645	6.4900	6.2400	6.2800	8.5000	4.8600	740,000,000	8.37	$4.65b				
finance-abc7-com	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
financial-content	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
finapps-forbes-com	flex	1.9%	$6.40	6.31	0.12	5,148,645	6.49	6.24	6.28	8.50	4.86	740 mil	8.5	5 bil	0.0	0.00	0.75	
finviz	flex	1.91%	6.40			5,144,849			6.28	-24.71%	31.69%	740.00m	8.26	4.65b			0.76	
fool	flex	+1.91%	$6.40	$6.31	0.12	5,148,645	$6.49	$6.24	$6.28	$8.50	$4.86		8.50	$4.85b				
foxbusiness	flex		$6.40		+0.12	5,172,245			$6.28									
google-finance	flex	(1.91%)	6.40	6.31	+0.12	5.15m	6.49	6.24		8.50	4.86	757.99m	8.45	4.85b			0.76	
howthemarketworks	flex	1.911%	6.4	6.31	0.12	5,146,445	6.49	6.24	6.28									
hpcwire	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
insidestocks	flex	+1.91%	6.40	6.31	+0.12	4875591	6.49	6.24					price earnings ratio: 7.27					
investopedia	flex	+1.91 %	$6.40	6.31	+0.12				6.28									
investorguide	flex	+1.91%	6.40	6.33	+0.12		6.49	6.24		8.50	4.86		8.37	4.851b			0.75	
marketintellisearch	flex	1.91 %	$6.40	$6.31	0.12	5095.60k	$6.49	$6.24	$6.28			740.00m	8.26	4.65b	0.0 %		0.76	
marketwatch	flex	+1.91%	$6.40	open: 6.31	+0.12	30,539	$6.49	$6.24	$6.28	$8.50	$4.86		8.06	$4.88b			0.79	
minyanville	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
msn-money	flex	+1.91%	6.40	6.31	+0.12	5.15 mil	6.49	6.24	6.28	8.50	4.86	740.00 mil	8.53	4.74 bil			0.76	
nasdaq-com	flex	1.91%	$ 6.40	$ 6.31	0.12	5,148,645	$ 6.49	$ 6.24	$ 6.28	$ 8.50	$ 4.86	758,009,000	8.53	$ 4,851,257,600			$ 0.75	
optimum	flex	+1.83%	6.39 ( 3:59 pm edt)	6.31	+0.12	5,036,310	6.49	6.24	6.28	8.50	4.86	812.63m		5.2b				
paidcontent	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
pc-quote	flex	1.91%	6.4	6.31	0.12	5,172,245	6.49	6.24	6.28	8.50	4.86	726,125,000	8.37333	4,647,200,000				
personal-wealth-biz	flex	+1.91%	6.40	6.33		5,168,449	6.49	6.24	6.28	8.50	4.86		8.37			0.00	0.75	
predictwallstreet	flex	+2.07%	6.41		+0.13	3,645,118												
raymond-james	flex	1.91	6.40	6.31	0.12	5,148,645	6.49	6.24	6.40	8.50	4.86		8.31				0.77	
renewable-energy-world	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
screamingmedia	flex	+1.91%	$	open: 6.31	+0.12	30,539	$6.49	$6.24	$6.28	$8.50	$4.86		8.06	$4.88b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	+1.91%	last trade: 6.40		change: 0.120								p/e ratio: 8.37					
smartmoney	flex	(1.91%)	6.40	$6.31	0.12	5,148,645	$6.49	$6.24	$6.28	$8.50	$4.86			4,760,200	0.00%	$0.00		
stocknod	flex	+1.911%	6.400 usd	6.310	+0.1200	5,146,445	6.490	6.240	6.280	8.500	4.860	812,626,293						
stockpickr	flex	1.91%	$6.40 0.12 | 1.91%	6.31	0.12	5.15m	6.49	6.24	6.28	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	1.91%	6.40		+0.12													
streetinsider-com	flex	1.91%	6.40	$6.31	+0.12	5,146,445	$6.49	$6.24	$6.28	$8.50	$4.86						$0.00	
thecramerreport	flex		6.28	6.39	-0.12	4153952	6.41	6.25										
thestree	flex	1.91%	$6.4	6.31	0.12	5145975	6.49	6.24	6.28	-8.5	4.86	7.57990826e8		4.851141286e9				
tickerspy	flex	1.91%	$6.40	6.31	+0.12	5,148,345	6.49	6.24	6.28	8.50	4.86		8.4	4.7b	0.00%	$0.00		
tmx-quotemedia	flex	1.91%	6.400	6.310	0.120	5,172,245	6.490	6.240	6.280	8.500	4.860	757,990,826	8.40	4,851,141,286			0.75	
updown	flex	1.91%	$6.40	$6.31	$0.12	5,145,161	$6.49	$6.24	$6.28	$8.50	$4.86	757.99b	8.16	$4.76b				
wallstreetsurvivor	flex	1.91%	6.40	6.31	0.12	5,146,445	6.49	6.24		8.50	4.86		8.40	$5b			0.75	
yahoo-finance	flex	1.91%	6.40	6.33	0.12	5,144,849	6.49	6.24	6.28	8.50	4.86		8.53	4.85b			0.75	
ycharts-com	flex	+1.91%	6.40		+0.12					8.50	4.86		8.53	4.86b	0.00%		0.75	
zacks	flex	(1.91%)	6.40		0.12	vol.  5,105,639	6.49	6.24		8.50	4.86		7.85	4.65 b	0.00	0.00	.8	
advfn	pg	0.17	64.64	64.84	0.11	9055207	65.02	64.49										
barchart	pg	+0.17%	64.64	64.84	+0.11	7,680,892	65.02	64.49	64.53	67.72	57.81		16.94	$181.04 b	3.24%	$2.10	+3.80	
barrons	pg	0.17%	64.64	64.84	+0.11	9.024m	65.02	64.49				3.10 billion		$190.11 billion	3.25%	$0.52		
bloomberg	pg	0.170%	64.640	64.840	0.110	8,107,667	65.020	64.490		67.72	59.17	2,791.294mil	16.922	180,429.200mil	3.050	0.525 regular cash	3.820	
boston-com	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
bostonmerchant	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
business-insider	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
chron	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
cio-com	pg	+0.17%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888	17.01	180b	3.2	2.1		
cnn-money	pg	+0.17%	64.64	64.84	+0.11	9,055,207	65.02	64.49	64.53				17.0	$180.4b	3.25%			
easystockalterts	pg	0.19%	64.65	64.84	+0.12	8174896	65.02	64.49	64.53	67.72	59.17		17.01				3.80	
eresearch-fidelity-com	pg	0.17%	64.6400	64.8400	0.1100	9,055,207	65.0200	64.4900	64.5300	67.7200	59.1700	2,791,294,000	16.98	$180.12b	3.25%	$0.525000		
finance-abc7-com	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
financial-content	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	0.2%	$64.64	64.84	0.11	9,056,374	65.02	64.49	64.53	67.72	59.17	2.79 bil	17.0	180 bil	3.2	2.10	3.80	
finviz	pg	0.17%	64.64			9,005,134			64.53	-4.55%	11.82%	2.79b	16.98	180.12b		2.10	3.80	
fool	pg	+0.05%	$64.56	$64.84	0.03	7,452,380	$65.02	$64.49	$64.53	$67.72	$59.17		17.00	$180.21b	2.80%	2.10		
foxbusiness	pg		$64.64		+0.11	9,055,207			$64.53									
google-finance	pg	(0.17%)	64.64	64.84	+0.11	9.06m	65.02	64.49		67.72	59.17	2.80b	17.01	181.04b	3.25	0.52	3.80	
howthemarketworks	pg	0.17%	64.64	64.84	0.11	9,055,107	65.02	64.49	64.53									
hpcwire	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
insidestocks	pg	+0.23%	64.68	64.84	+0.15	6314652	65.02	64.49					price earnings ratio: 16.93					
investopedia	pg	+0.17 %	$64.64	64.84	+0.11				64.53									
investorguide	pg	+0.17%	64.64	64.84	+0.11		65.02	64.49		67.72	58.92		17.00	180.4b			3.795	
marketintellisearch	pg	0.17 %	$64.64	$64.84	0.11	8914.90k	$65.02	$64.49	$64.53			2791.29m	16.98	180.12b	3.25 %		3.80	
marketwatch	pg	+0.17%	$64.64	open: 64.84	+0.11	32,252	$65.02	$64.49	$64.53	$67.72	$56.57		16.90	$190.11b	3.25%	0.53	3.82	
minyanville	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
msn-money	pg	+0.17%	64.64	64.84	+0.11	9.06 mil	65.02	64.49	64.53	67.72	59.17	2.79 bil	17.01	180.65 bil	3.24%	2.10	3.80	
nasdaq-com	pg	0.18%	$ 64.645		0.115	7,929,829	$ 65.02	$ 64.49	$ 64.53	$ 67.72	$ 59.17	4,007,800,000	17.01	$ 259,084,231,000	3.25 %	$2.100000	$ 3.80	
optimum	pg	+0.23%	64.68 ( 3:55 pm edt)	64.84	+0.15	7,809,650	65.02	64.49	64.53	67.72	59.17	2.79b	17.0	180.5b	3.25	2.10	3.80	
paidcontent	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
pc-quote	pg	0.17%	64.64	64.84	0.11	9,062,297	65.02	64.49	64.53	67.72	59.17	2,786,543,936	16.98158	180,122,200,000		0.525		
personal-wealth-biz	pg	+0.17%	64.64	64.84		9,005,134	65.02	64.49	64.53	67.72	58.92		17.00		3.05	1.971	3.795	
predictwallstreet	pg	+0.53%	64.87		+0.34	3,216,500												
raymond-james	pg	0.17	64.64	64.84	0.11	9,055,207	65.02	64.49	64.64	67.72	59.17		16.24				3.98	
renewable-energy-world	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
screamingmedia	pg	+0.17%	$	open: 64.84	+0.11	32,252	$65.02	$64.49	$64.53	$67.72	$56.57		16.90	$190.11b	3.25%	0.53	3.82	
scroli	pg	0.17%	pg 64.64	64.84	0.11	7,576,059	65.02	64.49	64.53	67.72	59.17		17.01				3.80	
simple-stock-quotes	pg	+0.17%	last trade: 64.64		change: 0.110								p/e ratio: 17.0					
smartmoney	pg	(0.17%)	64.64	$64.84	0.11	9,055,207	$65.02	$64.49	$64.53	$67.72	$59.17			180,122,200	3.25%	$0.53		
stocknod	pg	+0.1705%	64.64 usd	64.84	+0.1100	9,055,107	65.02	64.49	64.53	67.72	59.17	2,791,293,888						
stockpickr	pg	0.19%	$64.65 0.12 | 0.19%	64.85	0.12	7.94m	65.02	64.49	64.53	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	0.17%	64.64		+0.11													
streetinsider-com	pg	0.19%	64.65	$64.84	+0.12	8,174,896	$65.02	$64.49	$64.53	$67.72	$59.17		17.01				$3.80	
thecramerreport	pg		64.53	64.48	-0.19	11169154	65.06	64.39										
thestree	pg	0.17%	$64.64	64.85	0.11	9055207	65.02	64.49	64.53	-67.72	59.17	2.791293888e9		1.80652540431e11				
tickerspy	pg	0.25%	$64.69	64.84	+0.16	8,083,477	65.02	64.49	64.53	67.72	59.17		17.0	180.1b	3.25%	$0.53		
tmx-quotemedia	pg	0.17%	64.640	64.840	0.110	9,055,207	65.020	64.490	64.530	67.720	59.170	2,791,293,888	16.90	180,429,236,920	3.254	0.525 usd	3.81	
updown	pg	0.17%	$64.64	$64.84	$0.11	9,021,267	$65.02	$64.49	$64.53	$67.72	$59.17	2791.29b	16.22	$180.12b				
wallstreetsurvivor	pg	0.17%	64.64	64.84	0.11	9,055,107	65.02	64.49		67.72	59.17		16.90	$180b	3.30%	1.80 -	4.11	
yahoo-finance	pg	0.17%	64.64	64.84	0.11	9,005,134	65.02	64.49	64.53	67.72	59.17		17.03	180.43b	3.20%	2.10	3.80	
ycharts-com	pg	+0.17%	64.64		+0.11					67.72	59.17		16.92	181.04b	3.19%		3.82	
zacks	pg	(0.17%)	64.64		0.11	vol.  9,055,207	65.02	64.49		67.72	59.17		16.89	180.12 b	3.25	2.10	3.82	
advfn	erie	0.73	73.3	73.18	0.53	65742	73.98	72.77										
barchart	erie	+0.73%	73.30	73.18	+0.53	65,742	73.98	72.77	72.77	74.48	45.48		25.43	$3.65 b	2.82%	$2.06	+2.80	
barrons	erie	0.73%	73.30	73.18	+0.53	65,742	73.98	72.77				56.88 million		$3.64 billion	2.81%	$0.52		
bloomberg	erie	0.728%	73.300	73.180	0.530	65,742	73.980	72.770		74.48	46.81	49.395mil	22.624	4,094.682mil	2.763	0.515 regular cash	3.240	
boston-com	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
bostonmerchant	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
business-insider	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
chron	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
cio-com	erie	+0.73%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315	26.09	4b	2.8	2.06		
cnn-money	erie	+0.73%	73.30	73.18	+0.53	65,742	73.98	72.77	72.77				26.1	$3.6b	2.81%			
easystockalterts	erie	0.72%	73.30	73.18	+0.53	65742	73.98	72.77	72.77	74.48	46.26		26.09				2.81	
eresearch-fidelity-com	erie	0.73%	73.3000	73.1800	0.5300	65,742	73.9800	72.7700	72.7700	74.4800	46.8100	55,506,000	25.90	$4.04b	2.83%	$0.515000		
finance-abc7-com	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
finance-abc7chicago-com	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
financial-content	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
finapps-forbes-com	erie	0.7%	$73.30	73.18	0.53	65,742	73.98	72.77	72.77	74.48	46.81	56 mil		4 bil	2.8	2.06		
finviz	erie	0.73%	73.30			65,742			72.77	-1.58%	61.51%	55.51m	12.73	4.07b		2.06	5.76	
fool	erie	+0.73%	$73.30	$73.18	0.53	65,742	$73.98	$72.77	$72.77	$74.48	$46.81		26.00	$3.62b	5.00%	2.06		
foxbusiness	erie		$73.30		+0.53	65,742			$72.77									
google-finance	erie	(0.73%)	73.30	73.18	+0.53	65,742.00	73.98	72.77		74.48	46.81	49.40m	12.73	3.62b	2.81	0.51	5.76	
howthemarketworks	erie	0.728%	73.3	73.18	0.53	65,742	73.98	72.77	72.77									
hpcwire	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
insidestocks	erie	+0.73%	73.30	73.18	+0.53	65742	73.98	72.77										
investopedia	erie	+0.73 %	$73.30	73.18	+0.53				72.77									
investorguide	erie	+0.73%	73.30	73.11	+0.53		73.98	72.77		74.48	46.81		25.92	4.069b			2.808	
marketintellisearch	erie	0.73 %	$73.30	$73.11	0.53	62.50k	$73.98	$72.77	$72.77			55.51m	12.63	4.04b	2.83 %		5.76	
marketwatch	erie	+0.73%	$73.46	open: 73.18	+0.53	2,200	$73.98	$72.77	$72.77	$74.48	$46.91		28.62	$3.64b	2.81%	0.52	2.56	
minyanville	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
msn-money	erie	+0.73%	73.30	73.18	+0.53	65,742	73.98	72.77	72.77	74.48	46.81	55.51 mil	26.09	4.05 bil	2.82%	2.06	5.76	
nasdaq-com	erie	0.73%	$ 73.30	$ 73.18	0.53	65,742	$ 73.98	$ 72.77	$ 72.77	$ 74.48	$ 46.81	49,395,000	26.18	$ 3,620,653,500	2.83 %	$2.060000	$ 2.80	
optimum	erie	+0.73%	73.30 ( 4:30 pm edt)	73.18	+0.53	65,742	73.98	72.77	72.77	74.48	46.26	49.40m	26.1	3.6b	2.81	2.06	2.81	
paidcontent	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
pc-quote	erie	0.73%	73.3	73.18	0.53	65,742	73.98	72.77	72.77	74.48	46.81	49,037,844	25.8968	3,594,474,000		0.515		
personal-wealth-biz	erie	+0.73%	73.30	73.11		65,742	73.98	72.77	72.77	74.48	46.81		25.92		2.78	2.025	2.808	
predictwallstreet	erie	+0.73%	73.30		+0.53	65,742												
raymond-james	erie	0.73	73.30	73.18	0.53	65,742	73.98	72.77	73.30	74.48	46.81		25.99				2.82	
renewable-energy-world	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
screamingmedia	erie	+0.73%	$	open: 73.18	+0.53	2,200	$73.98	$72.77	$72.77	$74.48	$46.91		28.62	$3.64b	2.81%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+0.73%	last trade: 73.30		change: 0.530								p/e ratio: 25.92					
smartmoney	erie	(0.73%)	73.30	$73.18	0.53	65,742	$73.98	$72.77	$72.77	$74.48	$46.81			3,594,500	2.83%	$0.52		
stocknod	erie	+0.7283%	73.30 usd	73.18	+0.5300	65,742	73.98	72.77	72.77	74.48	46.26	49,395,315						
stockpickr	erie	0.73%	$73.30 0.53 | 0.73%	73.18	0.53	65.74k	73.98	72.77	72.77	74.48	46.81							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	0.77%	73.33		+0.56													
streetinsider-com	erie	0.73%	73.30	$73.18	+0.53	65,742	$73.98	$72.77	$72.77	$74.48	$46.26		26.09				$2.81	
thecramerreport	erie		72.77	73.69	-0.20	43546	74.00	72.73										
thestree	erie	0.73%	$73.3	73.18	0.53	65742	73.98	72.77	72.77	-74.48	46.81	4.9395315e7		3.604376136e9				
tickerspy	erie	0.73%	$73.30	73.18	+0.53	65,742	73.98	72.77	72.77	74.48	46.81		25.9	3.6b	2.83%	$0.52		
tmx-quotemedia	erie	0.73%	73.300	73.180	0.530	65,742	73.980	72.770	72.770	74.480	46.810	49,395,315	25.90	3,620,676,590	2.831	0.515 usd	2.81	
updown	erie	0.73%	$73.30	$73.18	$0.53	63,542	$73.98	$72.77	$72.77	$74.48	$46.81	49.39b	23.05	$3.59b				
wallstreetsurvivor	erie	0.73%	73.30	73.18	0.53	65,742	73.98	72.77		74.48	48.49		25.90	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.73%	73.30	73.11	0.53	65,742	73.98	72.77	72.77	74.48	46.81		26.10	4.07b	2.80%	2.06	2.81	
ycharts-com	erie	+0.77%	73.33		+0.56					74.46	46.26		26.10	3.65b	2.78%		2.81	
zacks	erie	(0.73%)	73.30		0.53	vol.  65,742	73.98	72.77		74.48	46.26		25.35	3.59 b	2.83	2.06	2.87	
advfn	tyl	0.75	26.78	26.7	0.2	95815	27.1	26.62										
barchart	tyl	+0.75%	26.78	26.70	+0.20	95,815	27.10	26.62	26.58	27.56	15.19		36.03	$856.69 m			+0.74	
barrons	tyl	0.75%	26.78	26.70	+0.20	90,363	27.10	26.62				35.53 million		$865.43 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	0.752%	26.780	26.700	0.200	95,815	27.100	26.620		27.56	15.19	32.041mil	36.189	858.058mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
bostonmerchant	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
business-insider	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
chron	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
cio-com	tyl	+0.75%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000	36.19	858m				
cnn-money	tyl	+0.75%	26.78	26.70	+0.20	95,815	27.10	26.62	26.58				36.2	$858.1m				
easystockalterts	tyl	0.75%	26.78	26.70	+0.20	95815	27.10	26.62	26.58	27.56	15.19		36.19				0.74	
eresearch-fidelity-com	tyl	0.75%	26.7800	26.7000	0.2000	95,815	27.1000	26.6200	26.5800	27.5600	15.1900	32,041,000	35.92	$851.65m				
finance-abc7-com	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
finance-abc7chicago-com	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
financial-content	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
finapps-forbes-com	tyl	0.8%	$26.78	26.70	0.20	95,815	27.10	26.62	26.58	27.56	15.19	32 mil	36.2	858 mil	0.0	0.00	0.74	
finviz	tyl	0.75%	26.78			95,815			26.58	-2.83%	76.30%	32.04m	35.71	858.03m			0.75	
fool	tyl	+0.75%	$26.78	$26.70	0.20	90,363	$27.10	$26.62	$26.58	$27.56	$15.19		36.00	$858.06m				
foxbusiness	tyl		$26.78		+0.20	95,815			$26.58									
google-finance	tyl	(0.75%)	26.78	26.70	+0.20	95,815.00	27.10	26.62		27.56	15.19	32.04m	35.94	858.06m			0.75	
howthemarketworks	tyl	0.752%	26.78	26.7	0.2	95,815	27.1	26.62	26.58									
hpcwire	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
insidestocks	tyl	+0.75%	26.78	26.70	+0.20	95800	27.10	26.62					price earnings ratio: 36.19					
investopedia	tyl	+0.75 %	$26.78	26.70	+0.20				26.58									
investorguide	tyl	+0.75%	26.78	26.70	+0.20		27.10	26.62		25.19	15.19		35.30	858.1m			0.753	
marketintellisearch	tyl	0.75 %	$26.78	$26.70	0.20	83.80k	$27.10	$26.62	$26.58			32.04m	35.44	0.85b	0.0 %		0.75	
marketwatch	tyl	+0.75%	$26.78	open: 26.70	+0.20	5,452	$27.10	$26.62	$26.58	$27.56	$15.19		34.85	$865.43m			0.77	
minyanville	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
msn-money	tyl	+0.75%	26.78	26.70	+0.20	95,815	27.10	26.62	26.58	27.56	15.19	32.04 mil	35.71	854.21 mil			0.75	
nasdaq-com	tyl	0.75%	$ 26.78		0.20	95,815	$ 27.10	$ 26.62	$ 26.58	$ 27.56	$ 15.19	32,041,000	36.19	$ 858,057,980			$ 0.74	
optimum	tyl	+0.75%	26.78 ( 4:15 pm edt)	26.70	+0.20	95,815	27.10	26.62	26.58	27.56	15.19	32.04m	36.2	858.1m			0.74	
paidcontent	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
pc-quote	tyl	0.75%	26.78	26.7	0.20	95,815	27.1	26.62	26.58	27.56	15.19	31,801,710	35.44	851,650,000				
personal-wealth-biz	tyl	+0.75%	26.78	26.70		95,815	27.10	26.62	26.58	25.19	15.19		35.30			0.00	0.753	
predictwallstreet	tyl	+0.75%	26.78		+0.20	95,815												
raymond-james	tyl	0.75	26.78	26.70	0.20	95,815	27.10	26.62	26.78	27.56	15.19		34.33				0.78	
renewable-energy-world	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
screamingmedia	tyl	+0.75%	$	open: 26.70	+0.20	5,452	$27.10	$26.62	$26.58	$27.56	$15.19		34.85	$865.43m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	+0.75%	last trade: 26.78		change: 0.200								p/e ratio: 35.3					
smartmoney	tyl	(0.75%)	26.78	$26.70	0.20	95,815	$27.10	$26.62	$26.58	$27.56	$15.19			851,600	0.00%	$0.00		
stocknod	tyl	+0.7524%	26.78 usd	26.70	+0.2000	95,815	27.10	26.62	26.58	27.56	15.19	32,041,000						
stockpickr	tyl	0.75%	$26.78 0.20 | 0.75%	26.70	0.20	95.82k	27.10	26.62	26.58	27.56	15.19							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	0.71%	26.77		+0.19													
streetinsider-com	tyl	0.75%	26.78	$26.70	+0.20	95,815	$27.10	$26.62	$26.58	$27.56	$15.19		36.19				$0.74	
thecramerreport	tyl		26.58	26.58	-0.08	107401	26.83	26.45										
thestree	tyl	0.75%	$26.78	26.7	0.2	95815	27.1	26.62	26.58	-27.56	15.19	3.2041e7		8.5421306e8				
tickerspy	tyl	0.75%	$26.78	26.70	+0.20	95,815	27.10	26.62	26.58	27.56	15.19		35.4	852.2m	0.00%	$0.00		
tmx-quotemedia	tyl	0.75%	26.780	26.700	0.200	95,815	27.100	26.620	26.580	27.560	15.190	32,041,000	35.90	858,057,980			0.74	
updown	tyl	0.75%	$26.78	$26.70	$0.20	90,363	$27.04	$26.62	$26.58	$27.56	$15.19	32.04b	34.18	$852m				
wallstreetsurvivor	tyl	0.75%	26.78	26.70	0.20	95,815	27.10	26.62		27.56	16.55		35.90	$852m			0.71	
yahoo-finance	tyl	0.75%	26.78	26.70	0.20	95,815	27.10	26.62	26.58	27.56	15.19		35.56	858.06m			0.75	
ycharts-com	tyl	+0.71%	26.77		+0.19					27.56	15.19		35.69	856.37m	0.00%		0.75	
zacks	tyl	(0.75%)	26.78		0.20	vol.  95,815	27.10	26.62		27.56	15.19		35.92	851.65 m	0.00	0.00	.74	
advfn	lvs	2.19	44.3	43.83	0.95	15979199	45.29	43.83										
barchart	lvs	+2.19%	44.30	43.83	+0.95	15,979,199	45.29	43.83	43.35	55.47	22.62		35.44	$32.18 b			+0.82	
barrons	lvs	2.19%	44.30	43.83	+0.95	15.887m	45.29	43.83				791.76 million		$33.78 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	2.191%	44.300	43.830	0.950	15,979,199	45.290	43.830		55.47	22.62	728.978mil	43.010	32,293.740mil			1.030	
boston-com	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,979,199	45.29	43.83	43.35	55.47	22.62	728,978,326						
bostonmerchant	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,979,199	45.29	43.83	43.35	55.47	22.62	728,978,326						
business-insider	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,979,199	45.29	43.83	43.35	55.47	22.62	728,978,326						
chron	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,968,711	45.29	43.83	43.35	55.47	22.62	728,978,326						
cio-com	lvs	+2.19%	44.30 usd	43.83	+0.9500	15,968,711	45.29	43.83	43.35	55.47	22.62	728,978,326	54.02	32b				
cnn-money	lvs	+2.19%	44.30	43.83	+0.95	15,922,048	45.29	43.83	43.35				54.0	$32.3b				
easystockalterts	lvs	2.17%	44.30	43.83	+0.95	15968711	45.29	43.83	43.35	55.47	22.62		54.02				0.82	
eresearch-fidelity-com	lvs	2.19%	44.3000	43.8300	0.9500	15,968,711	45.2900	43.8300	43.3500	55.4700	22.6200	728,978,000	52.87	$31.60b				
finance-abc7-com	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,711	45.29	43.83	43.35	55.47	22.62	728,978,326						
finance-abc7chicago-com	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,711	45.29	43.83	43.35	55.47	22.62	728,978,326						
financial-content	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,711	45.29	43.83	43.35	55.47	22.62	728,978,326						
finapps-forbes-com	lvs	2.2%	$44.30	43.83	0.95	15,962,711	45.29	43.83	43.35	55.47	22.62	729 mil	54.0	32 bil	0.0	0.00	0.82	
finviz	lvs	2.19%	44.30			15,911,448			43.35	-20.14%	95.84%	728.98m	59.07	32.29b			0.75	
fool	lvs	+2.19%	$44.30	$43.83	0.95	15,881,704	$45.29	$43.83	$43.35	$55.47	$22.62		53.60	$32.29b				
foxbusiness	lvs		$44.30		+0.95	16,007,522			$43.35									
google-finance	lvs	(2.19%)	44.30	43.83	+0.95	15.96m	45.29	43.83		55.47	22.62	728.98m	59.44	32.29b			0.75	
howthemarketworks	lvs	2.191%	44.3	43.83	0.95	15,887,233	45.29	43.83	43.35									
hpcwire	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,978,199	45.29	43.83	43.35	55.47	22.62	728,978,326						
insidestocks	lvs	+2.19%	44.30	43.83	+0.95	16006800	45.29	43.83					price earnings ratio: 34.08					
investopedia	lvs	+2.19 %	$44.30	43.83	+0.95				43.35									
investorguide	lvs	+2.19%	44.30	43.83	+0.95		45.29	43.83		55.47	20.73		54.73	32.046b			0.792	
marketintellisearch	lvs	2.19 %	$44.30	$43.83	0.95	15724.40k	$45.29	$43.83	$43.35			728.98m	57.80	31.60b	0.0 %		0.75	
marketwatch	lvs	+2.19%	$44.13	open: 43.83	+0.95	101,268	$45.29	$43.83	$43.35	$55.47	$22.62		54.08	$33.78b			0.82	
minyanville	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,711	45.29	43.83	43.35	55.47	22.62	728,978,326						
msn-money	lvs	+2.19%	44.30	43.83	+0.95	15.96 mil	45.29	43.83	43.35	55.47	22.62	728.98 mil	53.37	32.03 bil			0.75	
nasdaq-com	lvs	2.19%	$ 44.30		0.95	15,962,711	$ 45.29	$ 43.83	$ 43.35	$ 55.47	$ 22.62	728,978,000	54.02	$ 32,293,725,400			$ 0.82	
optimum	lvs	+2.19%	44.30 ( 4:15 pm edt)	43.83	+0.95	15,962,711	45.29	43.83	43.35	55.47	22.62	728.98m	54.0	32.3b			0.82	
paidcontent	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,711	45.29	43.83	43.35	55.47	22.62	728,978,326						
pc-quote	lvs	2.19%	44.3	43.83	0.95	15,968,911	45.29	43.83	43.35	55.47	22.62	713,345,305	52.22892	31,601,197,000				
personal-wealth-biz	lvs	+2.19%	44.30	43.83		16,007,522	45.29	43.83	43.35	55.47	20.73		54.73			0.00	0.792	
predictwallstreet	lvs	+3.60%	44.91		+1.56	10,438,040												
raymond-james	lvs	2.19	44.30	43.83	0.95	15,962,811	45.29	43.83	44.30	55.47	22.62		46.15				0.96	
renewable-energy-world	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,811	45.29	43.83	43.35	55.47	22.62	728,978,326						
screamingmedia	lvs	+2.19%	$	open: 43.83	+0.95	83,206	$45.29	$43.83	$43.35	$55.47	$22.62		54.08	$33.78b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+2.19%	last trade: 44.30		change: 0.950								p/e ratio: 54.73					
smartmoney	lvs	(2.19%)	44.30	$43.83	0.95	15,962,811	$45.29	$43.83	$43.35	$55.47	$22.62			31,601,200	0.00%	$0.00		
stocknod	lvs	+2.191%	44.30 usd	43.83	+0.9500	15,962,811	45.29	43.83	43.35	55.47	22.62	728,978,326						
stockpickr	lvs	2.19%	$44.30 0.95 | 2.19%	43.90	0.95	15.90m	45.29	43.83	43.35	55.47	22.62							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	2.21%	44.31		+0.96													
streetinsider-com	lvs	2.19%	44.30	$43.83	+0.95	15,962,711	$45.29	$43.83	$43.35	$55.47	$22.62		54.02				$0.82	
thecramerreport	lvs		43.55	43.60	-0.39	14422232	44.45	43.33										
thestree	lvs	2.19%	$44.3	43.9	0.95	15902548	45.29	43.83	43.35	-55.47	22.62	7.28978326e8		3.2031307644e10				
tickerspy	lvs	2.19%	$44.30	43.83	+0.95	15,962,711	45.29	43.83	43.35	55.47	22.62		52.2	31.5b	0.00%	$0.00		
tmx-quotemedia	lvs	2.19%	44.300	43.830	0.950	16,007,522	45.290	43.830	43.350	55.470	22.620	728,978,326	52.90	32,293,739,842			0.82	
updown	lvs	2.19%	$44.30	$43.83	$0.95	15,880,704	$45.29	$43.83	$43.35	$55.47	$22.62	728.97b	44.57	$31.60b				
wallstreetsurvivor	lvs	2.19%	44.30	43.83	0.95	15,887,233	45.29	43.83		55.47	26.77		52.90	$32b			0.51	
yahoo-finance	lvs	2.19%	44.30	43.83	0.95	15,962,811	45.29	43.83	43.35	55.47	22.62		55.93	32.05b			0.79	
ycharts-com	lvs	+2.21%	44.31		+0.96					55.47	22.62		53.39	32.19b	0.00%		0.83	
zacks	lvs	(2.19%)	44.30		0.95	vol.  15,962,811	45.29	43.83		55.47	22.62		34.96	31.60 b	0.00	0.00	1.24	
advfn	pl	1.36	22.33	22.21	0.3	973924	22.66	22.21										
barchart	pl	+1.36%	22.33	22.21	+0.30	973,924	22.66	22.21	22.03	28.60	17.51		8.37	$1.91 b	2.86%	$0.64	+2.94	
barrons	pl	1.36%	22.33	22.21	+0.30	880,617	22.66	22.21				87.68 million		$1.99 billion	2.87%	$0.16		
bloomberg	pl	1.362%	22.330	22.210	0.300	973,924	22.660	22.210		29.54	18.18	85.706mil	8.363	1,913.807mil	2.596	0.160 regular cash	2.670	
boston-com	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
bostonmerchant	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
business-insider	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
chron	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
cio-com	pl	+1.36%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659	7.595	2b	2.8	0.64		
cnn-money	pl	+1.36%	22.33	22.21	+0.30	881,457	22.66	22.21	22.03				7.6	$1.9b	2.87%			
easystockalterts	pl	1.35%	22.33	22.21	+0.30	973924	22.66	22.21	22.03	29.54	18.18		7.60				2.94	
eresearch-fidelity-com	pl	1.36%	22.3300	22.2100	0.3000	973,924	22.6600	22.2100	22.0300	29.5400	18.1800	85,706,000	7.49	$1.89b	2.91%	$0.160000		
finance-abc7-com	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
financial-content	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
finapps-forbes-com	pl	1.4%	$22.33	22.21	0.30	973,924	22.66	22.21	22.03	29.54	18.18	86 mil	7.6	2 bil	2.9	0.64	2.94	
finviz	pl	1.36%	22.33			973,924			22.03	-23.55%	24.94%	93.71m	7.60	2.09b		0.64	2.94	
fool	pl	+1.36%	$22.33	$22.21	0.30	973,924	$22.66	$22.21	$22.03	$29.54	$18.18		7.60	$1.91b	2.70%	0.64		
foxbusiness	pl		$22.33		+0.30	973,924			$22.03									
google-finance	pl	(1.36%)	22.33	22.21	+0.30	973,924.00	22.66	22.21		29.54	18.18	85.71m	7.60	1.91b	2.87	0.16	2.94	
howthemarketworks	pl	1.362%	22.33	22.21	0.3	880,617	22.66	22.21	22.03									
hpcwire	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
insidestocks	pl	+1.36%	22.33	22.21	+0.30	880617	22.66	22.21					price earnings ratio: 8.36					
investopedia	pl	+1.36 %	$22.33	22.21	+0.30				22.03									
investorguide	pl	+1.36%	22.33	22.21	+0.30		22.66	22.21		29.54	18.18		7.49	1.914b			2.94	
marketintellisearch	pl	1.36 %	$22.33	$22.21	0.30	844.00k	$22.66	$22.21	$22.03			93.71m	7.49	2.06b	2.91 %		2.94	
marketwatch	pl	+1.36%	$22.33	open: 22.21	+0.30	92,780	$22.66	$22.21	$22.03	$29.54	$18.18		7.60	$1.99b	2.87%	0.16	2.94	
minyanville	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
msn-money	pl	+1.36%	22.33	22.21	+0.30	973,924	22.66	22.21	22.03	29.54	18.18	93.71 mil	7.60	2.12 bil	2.86%	0.64	2.94	
nasdaq-com	pl	1.36%	$ 22.33		0.30	973,924	$ 22.66	$ 22.21	$ 22.03	$ 29.54	$ 18.18	85,706,000	7.6	$ 1,913,814,980	2.91 %	$0.640000	$ 2.94	
optimum	pl	+1.36%	22.33 ( 4:15 pm edt)	22.21	+0.30	973,924	22.66	22.21	22.03	29.54	18.18	85.71m	7.6	1.9b	2.87	0.64	2.94	
paidcontent	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
pc-quote	pl	1.36%	22.33	22.21	0.30	973,924	22.66	22.21	22.03	29.54	18.18	84,554,550	7.4932	1,888,103,000		0.16		
personal-wealth-biz	pl	+1.36%	22.33	22.21		973,924	22.66	22.21	22.03	29.54	18.18		7.49		2.63	0.58	2.94	
predictwallstreet	pl	+1.36%	22.33		+0.30	973,924												
raymond-james	pl	1.36	22.33	22.21	0.30	973,924	22.66	22.21	22.33	29.54	18.18		7.49				2.98	
renewable-energy-world	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
screamingmedia	pl	+1.36%	$	open: 22.21	+0.30	92,780	$22.66	$22.21	$22.03	$29.54	$18.18		7.60	$1.99b	2.87%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	+1.36%	last trade: 22.33		change: 0.300								p/e ratio: 7.49					
smartmoney	pl	(1.36%)	22.33	$22.21	0.30	973,924	$22.66	$22.21	$22.03	$29.54	$18.18			1,888,100	2.91%	$0.16		
stocknod	pl	+1.362%	22.33 usd	22.21	+0.3000	973,924	22.66	22.21	22.03	29.54	18.18	85,705,659						
stockpickr	pl	1.36%	$22.33 0.30 | 1.36%	22.21	0.30	973.92k	22.66	22.21	22.03	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	1.36%	22.33		+0.30													
streetinsider-com	pl	1.36%	22.33	$22.21	+0.30	973,924	$22.66	$22.21	$22.03	$29.54	$18.18		7.60				$2.94	
thecramerreport	pl		22.03	22.22	-0.33	1158876	22.52	22.00										
thestree	pl	1.36%	$22.33	22.21	0.3	973924	22.66	22.21	22.03	-29.54	18.18	8.5705659e7		1.916378535e9				
tickerspy	pl	1.36%	$22.33	22.21	+0.30	973,924	22.66	22.21	22.03	29.54	18.18		7.5	1.8b	2.91%	$0.16		
tmx-quotemedia	pl	1.36%	22.330	22.210	0.300	973,924	22.660	22.210	22.030	29.540	18.180	85,705,659	7.50	1,913,807,365	2.905	0.160 usd	2.94	
updown	pl	1.36%	$22.33	$22.21	$0.30	880,304	$22.66	$22.21	$22.03	$29.54	$18.18	85.70b	7.39	$1.88b				
wallstreetsurvivor	pl	1.36%	22.33	22.21	0.30	880,617	22.66	22.21		29.54	18.18		7.50	$2b	2.90%	0.54 -	2.97	
yahoo-finance	pl	1.36%	22.33	22.21	0.30	973,924	22.66	22.21	22.03	29.54	18.18		7.60	1.91b	2.90%	0.64	2.94	
ycharts-com	pl	+1.36%	22.33		+0.30					29.54	18.18		7.60	1.91b	2.86%		2.94	
zacks	pl	(1.36%)	22.33		0.30	vol.  973,924	22.66	22.21		29.54	18.18		8.25	1.89 b	2.91	0.64	2.67	
advfn	nyny	0.00	1.04	1.09	0.0	110574	1.1	1.04										
barchart	nyny	unch	1.04	1.09	unch	118,974	1.10	1.04	1.04	1.56	0.45		0.00	$72.36 m			-0.25	
barrons	nyny	0.00%	1.04	1.09	0.00	110,574	1.10	1.04				69.42 million		$105.07 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny		1.040	1.090		110,574	1.100	1.040		1.56	0.45	69.705mil		72.494mil			-0.100	
boston-com	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
bostonmerchant	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
business-insider	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
chron	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
cio-com	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483		72m				
cnn-money	nyny	0.00%today&rsquo;s change	1.04data as of 3:59pm et	1.09	0.00	110,574	1.10	1.04	1.04				nm	$72.5m				
easystockalterts	nyny	0.00%	1.04	1.09	+0.00	110574	1.10	1.04	1.04	1.56	0.45						-0.25	
eresearch-fidelity-com	nyny	0.00%	1.0400	1.0900	0.0000	110,574	1.1000	1.0400	1.0400	1.5600	0.4500	69,705,000	nm	$72.49m				
finance-abc7-com	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
financial-content	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	0.0%	$1.04	1.09	0.00	110,574	1.10	1.04	1.04	1.56	0.45	70 mil		72 mil	0.0	0.00		
finviz	nyny	0.00%	1.04			110,574			1.04	-33.33%	131.11%	69.71m		72.50m			-0.25	
fool	nyny	+0.96%	$1.04	$1.09	0.01	110,574	$1.10	$1.04	$1.04	$1.56	$0.45		0.00	$72.49m				
foxbusiness	nyny		$1.04		0.00	110,574			$1.04									
google-finance	nyny	(0.00%)	1.04	1.09	0.00	110,574.00	1.10	1.04		1.56	0.45	69.71m		72.49m			-0.25	
howthemarketworks	nyny	0%	1.04	1.09	0	110,574	1.1	1.04	1.04									
hpcwire	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
insidestocks	nyny	unch%	1.04	1.09		110574	1.10	1.04										
investopedia	nyny		$1.04	1.09					1.04									
investorguide	nyny	0.00%	1.04	1.09	0.00		1.09	1.04		2.08	0.52			72.5m			-0.251	
marketintellisearch	nyny	0.0 %	$1.04	$1.09	0.00	109.30k	$1.10	$1.04	$1.04			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	0.00%	$1.04	open: 1.09	0.00	110,574	$1.10	$1.04	$1.04	$1.56	$0.45			$105.07m				
minyanville	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
msn-money	nyny		1.04	1.09		110,574	1.10	1.04	1.04	1.56	0.45	69.71 mil	-4.16	74.58 mil			-0.25	
nasdaq-com	nyny		$ 1.04	$ 1.09		110,574	$ 1.10	$ 1.04	$ 1.04	$ 1.56	$ 0.45	89,592,000		$ 93,175,680			$ -0.25	
optimum	nyny	-	1.04 ( 3:59 pm edt)	1.09	-	110,574	1.10	1.04	1.04	1.56	0.45	69.71m		72.5m			-0.25	
paidcontent	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
pc-quote	nyny	0.00%	1.04	1.09	0.00	110,574	1.1	1.04	1.04	1.56	0.45	89,592,019	-4.16	93,176,000				
personal-wealth-biz	nyny	0.00%	1.04	1.09		110,574	1.10	1.04	1.04	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	0.00%	1.04		0.00	110,574												
raymond-james	nyny	0.00	1.04	1.09	0.00	110,574	1.10	1.04	1.04	1.56	0.45						-0.25	
renewable-energy-world	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
screamingmedia	nyny	0.00%	$	open: 1.09	0.00	10,300	$1.10	$1.04	$1.04	$1.56	$0.45			$105.07m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	0.00%	last trade: 1.04		change: 0.000													
stocknod	nyny	0.00%	1.040 usd	1.090	+0.00	110,574	1.100	1.040	1.040	1.560	0.4500	69,705,483						
stockpickr	nyny	0.00%	$1.04 0.00 | 0.00%	1.09	0.00	110.57k	1.10	1.04	1.04	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	0.00%	1.04		0.00													
streetinsider-com	nyny	-0%	1.04	$1.09		110,574	$1.10	$1.04	$1.04	$1.56	$0.45						$-0.25	
thecramerreport	nyny		1.04	1.04	-0.03	180196	1.06	1.03										
thestree	nyny	0.0%	$1.04	1.09	0.0	110574	1.1	1.04	1.04	-1.56	0.45	6.9705483e7		7.4584867e7				
tickerspy	nyny	0.00%	$1.04	1.09	0.00	110,574	1.10	1.04	1.04	1.56	0.45		-4.2	72.4m	0.00%	$0.00		
tmx-quotemedia	nyny	0.00%	1.040	1.090	0.00	110,574	1.100	1.040	1.040	1.560	0.450	69,705,483		72,493,702			-0.25	
updown	nyny	0.00%	$1.04	$1.09	$0.00	110,574	$1.10	$1.04	$1.04	$1.56	$0.45	69.70b		$72m				
wallstreetsurvivor	nyny	0.00%	1.04	1.09	0.00	110,574	1.10	1.04		1.56	0.45			$72m			-0.28	
yahoo-finance	nyny	0.00%	1.04	1.09	0.00	110,574	1.10	1.04	1.04	1.56	0.45			72.49m			-0.25	
ycharts-com	nyny	+0.00%	1.04		+0.00					1.56	0.45			72.36m	0.00%		-0.25	
zacks	nyny		1.04			vol.  110,574	1.10	1.04		1.56	0.45			93.18 m	0.00	0.00	-.2	
advfn	pm	-0.39	66.84	67.45	-0.26	4535257	67.53	66.61										
barchart	pm	-0.39%	66.84	67.45	-0.26	4,535,257	67.53	66.61	67.10	71.09	46.96		17.04	$120.12 b	3.73%	$2.56	+4.08	
barrons	pm	0.39%	66.84	67.45	-0.26	4.447m	67.53	66.61				1.84 billion		$123.44 billion	3.83%	$0.64		
bloomberg	pm	-0.387%	66.840	67.450	-0.260	4,535,257	67.530	66.610		71.75	48.96	1,778.409mil	16.302	118,868.900mil	3.830	0.640 regular cash	4.100	
boston-com	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
bostonmerchant	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
business-insider	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
chron	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
cio-com	pm	-0.39%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015	16.38	119b	3.7	2.56		
cnn-money	pm	-0.39%	66.84	67.45	-0.26	4,446,057	67.53	66.61	67.10				16.4	$118.9b	3.83%			
easystockalterts	pm	-0.39%	66.84	67.45	-0.26	4535257	67.53	66.61	67.10	71.75	48.26		16.38				4.08	
eresearch-fidelity-com	pm	-0.39%	66.8400	67.4500	-0.2600	4,535,257	67.5300	66.6100	67.1000	71.7500	48.9600	1,778,409,000	16.45	$119.33b	3.82%	$0.640000		
finance-abc7-com	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
finance-abc7chicago-com	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
financial-content	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
finapps-forbes-com	pm	-0.4%	$66.84	67.45	-0.26	4,535,257	67.53	66.61	67.10	71.75	48.96	1.78 bil	16.4	119 bil	3.8	2.56	4.08	
finviz	pm	-0.39%	66.84			4,468,257			67.10	-5.98%	42.36%	1.78b	16.34	118.87b		2.56	4.09	
fool	pm	-0.39%	$66.84	$67.45	-0.26	4,418,985	$67.53	$66.61	$67.10	$71.75	$48.96		17.00	$118.87b	4.90%	2.56		
foxbusiness	pm		$66.84		-0.26	4,570,286			$67.10									
google-finance	pm	(-0.39%)	66.84	67.45	-0.26	4.54m	67.53	66.61		71.75	48.96	1.78b	16.36	118.87b	3.83	0.64	4.09	
howthemarketworks	pm	-0.387%	66.84	67.45	-0.26	4,446,757	67.53	66.61	67.1									
hpcwire	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
insidestocks	pm	-0.39%	66.84	67.45	-0.26	4469782	67.53	66.61					price earnings ratio: 16.59					
investopedia	pm	-0.39 %	$66.84	67.45	-0.26				67.10									
investorguide	pm	-0.39%	66.84	67.45	-0.26		67.53	66.61		71.75	48.96		16.44	118.9b			4.081	
marketintellisearch	pm	-0.39 %	$66.84	$67.45	-0.26	4349.10k	$67.53	$66.61	$67.10			1778.41m	16.41	119.33b	3.82 %		4.09	
marketwatch	pm	-0.39%	$66.97	open: 67.45	-0.26	72,645	$67.53	$66.61	$67.10	$71.75	$49.20		16.04	$123.44b	3.83%	0.64	4.17	
minyanville	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
msn-money	pm	-0.39%	66.84	67.45	-0.26	4.54 mil	67.53	66.61	67.10	71.75	48.96	1.78 bil	16.38	122.14 bil	3.73%	2.56	4.09	
nasdaq-com	pm	0.39%	$ 66.84		0.26	4,535,257	$ 67.53	$ 66.61	$ 67.10	$ 71.75	$ 48.96	1,778,409,000	16.38	$ 118,868,857,560	3.82 %	$2.560000	$ 4.08	
optimum	pm	-0.39%	66.84 ( 4:15 pm edt)	67.45	-0.26	4,468,257	67.53	66.61	67.10	71.75	48.26	1.78b	16.4	118.9b	3.83	2.56	4.08	
paidcontent	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
pc-quote	pm	-0.39%	66.84	67.45	-0.26	4,535,257	67.53	66.61	67.1	71.75	48.96	1,785,326,750	16.44608	119,331,240,000		0.64		
personal-wealth-biz	pm	-0.39%	66.84	67.45	-0.26	4,570,286	67.53	66.61	67.10	71.75	48.96		16.44		3.82	2.56	4.081	
predictwallstreet	pm	-0.39%	66.84		-0.26	4,535,257												
raymond-james	pm	-0.39	66.84	67.45	-0.26	4,535,257	67.53	66.61	66.84	71.75	48.96		16.38				4.08	
renewable-energy-world	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
screamingmedia	pm	-0.39%	$	open: 67.45	-0.26	72,645	$67.53	$66.61	$67.10	$71.75	$49.20		16.04	$123.44b	3.83%	0.64	4.17	
scroli	pm	-0.39%	pm 66.84	67.45	-0.26	3,867,260	67.53	66.61	67.10	71.75	48.96		16.36				4.09	
simple-stock-quotes	pm	-0.39%	last trade: 66.84		change: -0.260								p/e ratio: 16.44					
smartmoney	pm	(-0.39%)	66.84	$67.45	-0.26	4,535,257	$67.53	$66.61	$67.10	$71.75	$48.96			119,331,200	3.82%	$0.64		
stocknod	pm	-0.3875%	66.84 usd	67.45	-0.2600	4,535,257	67.53	66.61	67.10	70.77	48.26	1,778,409,015						
stockpickr	pm	-0.39%	$66.84 -0.26 | -0.39%	67.45	-0.26	4.46m	67.53	66.61	67.10	71.75	48.96							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	-0.40%	66.83		-0.27													
streetinsider-com	pm	0.39%	66.84	$67.45	-0.26	4,535,257	$67.53	$66.61	$67.10	$71.75	$48.26		16.38				$4.08	
thecramerreport	pm		67.10	68.62	-1.58	7755728	68.80	67.00										
thestree	pm	-0.39%	$66.84	67.45	-0.26	4464457	67.53	66.61	67.1	-71.75	48.96	1.778409015e9		1.2214113115e11				
tickerspy	pm	-0.39%	$66.84	67.45	-0.26	4,535,257	67.53	66.61	67.10	71.75	48.96		16.4	119.6b	3.82%	$0.64		
tmx-quotemedia	pm	-0.39%	66.840	67.450	-0.260	4,570,286	67.530	66.610	67.100	71.750	48.960	1,778,409,015	16.40	118,868,858,563	3.830	0.640 usd	4.08	
updown	pm	-0.39%	$66.84	$67.45	-$0.26	4,399,312	$67.53	$66.61	$67.10	$71.75	$48.96	1778.40b	16.33	$119.33b				
wallstreetsurvivor	pm	-0.39%	66.84	67.45	-0.26	4,446,757	67.53	66.61		71.75	50.54		16.40	$119b	3.80%	2.44 -	3.92	
yahoo-finance	pm	0.39%	66.84	67.45	0.26	4,535,257	67.53	66.61	67.10	71.75	48.96		16.38	118.87b	3.70%	2.56	4.08	
ycharts-com	pm	-0.40%	66.83		-0.27					71.75	48.26		16.38	120.10b	3.71%		4.08	
zacks	pm	(-0.39%)	66.84		-0.26	vol.  4,535,257	67.53	66.61		71.75	48.26		16.65	119.33 b	3.82	2.56	4.03	
advfn	usph	3.00	25.04	24.42	0.73	21140	25.1699	24.399										
barchart	usph	+3.00%	25.04	24.40	+0.73	22,690	25.17	24.40	24.31	26.23	15.19		18.57	$295.22 m	1.33%	$0.32	+1.37	
barrons	usph	3.00%	25.04	24.42	+0.73	21,140	25.17	24.399				11.87 million		$300.60 million	1.28%	$0.08		
bloomberg	usph	3.003%	25.040	24.420	0.730	21,140	25.170	24.399		26.23	15.30	11.802mil	19.114	295.527mil	0.639	0.080 regular cash	1.310	
boston-com	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
bostonmerchant	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
business-insider	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
chron	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
cio-com	usph	+3.00%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188	18.28	296m	1.3	0.32		
cnn-money	usph	+3.00%today&rsquo;s change	25.04data as of 4:00pm et	24.42	+0.73	19,183	25.17	24.40	24.31				18.3	$295.5m	1.28%			
easystockalterts	usph	2.99%	25.04	24.42	+0.73	21140	25.17	24.40	24.31	26.23	15.30		18.28				1.37	
eresearch-fidelity-com	usph	3.00%	25.0400	24.4200	0.7300	21,140	25.1699	24.3990	24.3100	26.2300	15.3000	11,802,000	17.74	$286.91m	1.32%	$0.080000		
finance-abc7-com	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
financial-content	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
finapps-forbes-com	usph	3.0%	$25.04	24.42	0.73	21,140	25.17	24.40	24.31	26.23	15.30	12 mil	18.3	296 mil	1.3	0.32	1.37	
finviz	usph	3.00%	25.04			21,140			24.31	-4.54%	64.85%	11.80m	17.87	286.86m		0.32	1.36	
fool	usph	+3.00%	$25.04	$24.42	0.73	19,183	$25.17	$24.40	$24.31	$26.23	$15.30		17.60	$295.53m		0.32		
foxbusiness	usph		$25.04		+0.73	21,140			$24.31									
google-finance	usph	(3.00%)	25.04	24.42	+0.73	21,140.00	25.17	24.40		26.23	15.30	11.80m	18.37	295.53m	1.28	0.08	1.36	
howthemarketworks	usph	3.003%	25.04	24.42	0.73	19,183	25.1699	24.399	24.31									
hpcwire	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
insidestocks	usph	+3.00%	25.04	24.40	+0.73	18383	25.17	24.40					price earnings ratio: 19.26					
investopedia	usph	+3.00 %	$25.04	24.42	+0.73				24.31									
investorguide	usph	+3.00%	25.04	24.40	+0.73		25.1699	24.399		25.79	15.30		17.88	295.5m			1.36	
marketintellisearch	usph	3.0 %	$25.04	$24.40	0.73	18.90k	$25.17	$24.42	$24.31			11.80m	17.87	0.29b	1.32 %		1.36	
marketwatch	usph	+3.00%	$25.04	open: 24.42	+0.73	1,957	$25.17	$24.40	$24.31	$26.23	$15.30		18.44	$300.60m	1.28%	0.08	1.36	
minyanville	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
msn-money	usph	+3.00%	25.04	24.42	+0.73	21,140	25.17	24.40	24.31	26.23	15.30	11.80 mil	18.41	284.9 mil	1.33%	0.32	1.36	
nasdaq-com	usph	3%	$ 25.04	$ 24.42	0.73	21,140	$ 25.1699	$ 24.399	$ 24.31	$ 26.23	$ 15.30	11,802,000	18.28	$ 295,522,080	1.32 %	$0.320000	$ 1.37	
optimum	usph	+3.00%	25.04 ( 4:30 pm edt)	24.42	+0.73	21,140	25.17	24.40	24.31	26.23	15.30	11.80m	18.3	295.5m	1.28	0.32	1.37	
paidcontent	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
pc-quote	usph	3.00%	25.04	24.42	0.73	21,140	25.1699	24.399	24.31	26.23	15.30	11,457,931	17.875	286,907,000		0.08		
personal-wealth-biz	usph	+3.00%	25.04	24.40		21,140	25.1699	24.399	24.31	25.79	15.30		17.88		0.66	0.16	1.36	
predictwallstreet	usph	+3.00%	25.04		+0.73	21,140												
raymond-james	usph	3.00	25.04	24.42	0.73	21,140	25.17	24.40	25.04	26.23	15.30		18.01				1.39	
renewable-energy-world	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
screamingmedia	usph	+3.00%	$	open: 24.42	+0.73	1,957	$25.17	$24.40	$24.31	$26.23	$15.30		18.44	$300.60m	1.28%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+3.00%	last trade: 25.04		change: 0.730								p/e ratio: 17.88					
smartmoney	usph	(3.00%)	25.04	$24.42	0.73	21,140	$25.17	$24.40	$24.31	$26.23	$15.30			286,900	1.32%	$0.08		
stocknod	usph	+3.003%	25.04 usd	24.42	+0.7300	21,140	25.17	24.40	24.31	26.23	15.30	11,802,188						
stockpickr	usph	3.00%	$25.04 0.73 | 3.00%	24.42	0.73	21.14k	25.17	24.40	24.31	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	2.35%	24.88		+0.57													
streetinsider-com	usph	3.00%	25.04	$24.42	+0.73	21,140	$25.17	$24.40	$24.31	$26.23	$15.30		18.28				$1.37	
thecramerreport	usph		24.31	24.15	+0.17	20329	24.93	24.00										
thestree	usph	3.0%	$25.04	24.42	0.73	21140	25.17	24.4	24.31	-26.23	15.3	1.1802188e7		2.84904818e8				
tickerspy	usph	3.00%	$25.04	24.42	+0.73	21,140	25.17	24.40	24.31	26.23	15.30		17.9	286.7m	1.32%	$0.08		
tmx-quotemedia	usph	3.00%	25.040	24.420	0.730	21,140	25.170	24.399	24.310	26.230	15.300	11,802,188	17.70	295,526,788	1.316	0.080 usd	1.37	
updown	usph	3.00%	$25.04	$24.42	$0.73	19,183	$25.17	$24.40	$24.31	$26.23	$15.30	11.80b	17.48	$287m				
wallstreetsurvivor	usph	3.00%	25.04	24.42	0.73	19,183	25.17	24.40		26.23	15.30		17.70	$287m	1.30%		1.32	
yahoo-finance	usph	3.00%	25.04	24.40	0.73	21,140	25.17	24.40	24.31	26.23	15.30		18.41	295.52m	1.30%	0.32	1.36	
ycharts-com	usph	+2.34%	24.88		+0.57					26.23	15.30		18.29	293.34m	1.27%		1.36	
zacks	usph	(3.00%)	25.04		0.73	vol.  21,140	25.17	24.40		26.23	15.30		18.7	286.91 m	1.32	0.32	1.3	
advfn	adpi	0.38	13.17	13.21	0.05	57881	13.46	13.1										
barchart	adpi	+0.38%	13.17	13.21	+0.05	61,060	13.46	13.10	13.12	13.86	10.05		15.07	$202.95 m			+0.74	
barrons	adpi	0.38%	13.17	13.21	+0.05	57,881	13.46	13.10				15.96 million		$201.94 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	0.381%	13.170	13.210	0.050	57,881	13.460	13.100		13.86	10.05	15.427mil	17.329	203.178mil			0.760	
boston-com	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
bostonmerchant	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
business-insider	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
chron	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
cio-com	adpi	+0.38%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329	17.80	203m				
cnn-money	adpi	+0.38%	13.17	13.21	+0.05	57,881	13.46	13.10	13.12				17.8	$203.2m				
easystockalterts	adpi	0.38%	13.17	13.21	+0.05	57881	13.46	13.10	13.12	13.86	10.05		17.80				0.74	
eresearch-fidelity-com	adpi	0.38%	13.1700	13.2100	0.0500	57,881	13.4600	13.1000	13.1200	13.8600	10.0525	15,427,000	17.73	$202.40m				
finance-abc7-com	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
financial-content	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	0.4%	$13.17	13.21	0.05	57,881	13.46	13.10	13.12	13.86	10.05	15 mil	17.8	203 mil	0.0	0.00	0.74	
finviz	adpi	0.38%	13.17			57,881			13.12	-4.98%	31.04%	15.43m	17.80	203.21m			0.74	
fool	adpi	+0.38%	$13.17	$13.21	0.05	55,342	$13.46	$13.10	$13.12	$13.86	$10.05		17.50	$203.18m				
foxbusiness	adpi		$13.17		+0.05	57,881			$13.12									
google-finance	adpi	(0.38%)	13.17	13.21	+0.05	57,881.00	13.46	13.10		13.86	10.05	15.43m	17.76	203.18m			0.74	
howthemarketworks	adpi	0.381%	13.17	13.21	0.05	55,342	13.46	13.1	13.12									
hpcwire	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
insidestocks	adpi	+0.38%	13.17	13.21	+0.05	57800	13.46	13.10										
investopedia	adpi	+0.38 %	$13.17	13.21	+0.05				13.12									
investorguide	adpi	+0.38%	13.17	13.18	+0.05		13.46	13.10		13.86	10.05		17.75	203.2m			0.739	
marketintellisearch	adpi	0.38 %	$13.17	$13.18	0.05	58.90k	$13.46	$13.10	$13.12			15.43m	17.73	0.20b	0.0 %		0.74	
marketwatch	adpi	+0.38%	$13.17	open: 13.21	+0.05	2,430	$13.46	$13.10	$13.12	$13.86	$10.05		17.60	$201.94m			0.75	
minyanville	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
msn-money	adpi	+0.38%	13.17	13.21	+0.05	57,881	13.46	13.10	13.12	13.86	10.05	15.43 mil	17.80	199.94 mil			0.74	
nasdaq-com	adpi	0.38%	$ 13.17	$ 13.21	0.05	57,881	$ 13.46	$ 13.10	$ 13.12	$ 13.86	$ 10.0525	15,427,000	17.8	$ 203,173,590			$ 0.74	
optimum	adpi	+0.38%	13.17 ( 4:30 pm edt)	13.21	+0.05	57,881	13.46	13.10	13.12	13.86	10.05	15.43m	17.8	203.2m			0.74	
paidcontent	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
pc-quote	adpi	0.38%	13.17	13.21	0.05	57,881	13.46	13.1	13.12	13.86	10.05	15,368,428	17.72973	202,402,000				
personal-wealth-biz	adpi	+0.38%	13.17	13.18		57,881	13.46	13.10	13.12	13.86	10.05		17.75			0.00	0.739	
predictwallstreet	adpi	+0.38%	13.17		+0.05	57,881												
raymond-james	adpi	0.38	13.17	13.21	0.05	57,881	13.46	13.10	13.17	13.86	10.05		17.33				0.76	
renewable-energy-world	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
screamingmedia	adpi	+0.38%	$	open: 13.21	+0.05	2,430	$13.46	$13.10	$13.12	$13.86	$10.05		17.60	$201.94m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	+0.38%	last trade: 13.17		change: 0.050								p/e ratio: 17.75					
smartmoney	adpi	(0.38%)	13.17	$13.21	0.05	57,881	$13.46	$13.10	$13.12	$13.86	$10.05			202,400	0.00%	$0.00		
stocknod	adpi	+0.3811%	13.17 usd	13.21	+0.0500	57,881	13.46	13.10	13.12	13.86	10.05	15,427,329						
stockpickr	adpi	0.38%	$13.17 0.05 | 0.38%	13.21	0.05	57.88k	13.46	13.10	13.12	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	0.38%	13.17		+0.05													
streetinsider-com	adpi	0.38%	13.17	$13.21	+0.05	57,881	$13.46	$13.10	$13.12	$13.86	$10.05		17.80				$0.74	
thecramerreport	adpi		13.12	12.94	+0.16	85742	13.16	12.89										
thestree	adpi	0.38%	$13.17	13.21	0.05	57881	13.46	13.1	13.12	-13.86	10.05	1.5427329e7		1.99938184e8				
tickerspy	adpi	0.38%	$13.17	13.21	+0.05	57,881	13.46	13.10	13.12	13.86	10.05		17.7	202.4m	0.00%	$0.00		
tmx-quotemedia	adpi	0.38%	13.170	13.210	0.050	57,881	13.460	13.100	13.120	13.860	10.053	15,427,329	17.70	203,177,923			0.74	
updown	adpi	0.38%	$13.17	$13.21	$0.05	55,342	$13.46	$13.10	$13.12	$13.86	$10.05	15.42b	17.32	$202m				
wallstreetsurvivor	adpi	0.38%	13.17	13.21	0.05	55,342	13.46	13.10		13.86	10.05		17.70	$202m			0.65	
yahoo-finance	adpi	0.38%	13.17	13.18	0.05	57,881	13.46	13.10	13.12	13.86	10.05		17.82	203.17m			0.74	
ycharts-com	adpi	+0.38%	13.17		+0.05					13.86	10.05		17.80	202.95m	0.00%		0.74	
zacks	adpi	(0.38%)	13.17		0.05	vol.  57,881	13.46	13.10		13.86	10.05		15.26	202.40 m	0.00	0.00	.86	
advfn	lm	1.13	32.34	32.13	0.36	1851104	32.81	31.85										
barchart	lm	+1.13%	32.34	32.13	+0.36	1,851,104	32.81	31.85	31.98	37.73	24.76		19.79	$4.92 b	1.01%	$0.32	+1.66	
barrons	lm	1.13%	32.34	32.13	+0.36	1.850m	32.81	31.85				155.48 million		$4.96 billion	0.99%	$0.08		
bloomberg	lm	1.126%	32.340	32.130	0.360	1,851,104	32.810	31.850		37.82	24.94	148.776mil	17.481	4,811.430mil	0.742	0.080 regular cash	1.850	
boston-com	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
bostonmerchant	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
business-insider	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
chron	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
cio-com	lm	+1.13%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069	19.84	5b	1	0.32		
cnn-money	lm	+1.13%	32.34	32.13	+0.36	1,851,104	32.81	31.85	31.98				19.8	$4.8b	0.99%			
easystockalterts	lm	1.12%	32.34	32.13	+0.36	1851104	32.81	31.85	31.98	37.72	24.94		19.84				1.63	
eresearch-fidelity-com	lm	1.13%	32.3400	32.1300	0.3600	1,851,104	32.8100	31.8500	31.9800	37.8200	24.9400	148,688,000	19.27	$4.76b	1.00%	$0.080000		
finance-abc7-com	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
financial-content	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
finapps-forbes-com	lm	1.1%	$32.34	32.13	0.36	1,851,104	32.81	31.85	31.98	37.82	24.94	149 mil	19.5	5 bil	1.0	0.32	1.66	
finviz	lm	1.13%	32.34			1,851,104			31.98	-14.28%	30.60%	148.69m	19.48	4.81b		0.32	1.66	
fool	lm	+1.13%	$32.34	$32.13	0.36	1,851,104	$32.81	$31.85	$31.98	$37.82	$24.94		19.40	$4.81b	0.50%	0.32		
foxbusiness	lm		$32.34		+0.36	1,851,104			$31.98									
google-finance	lm	(1.13%)	32.34	32.13	+0.36	1.85m	32.81	31.85		37.82	24.94	148.78m	19.53	4.81b	0.99	0.08	1.66	
howthemarketworks	lm	1.126%	32.34	32.13	0.36	1,849,904	32.81	31.85	31.98									
hpcwire	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
insidestocks	lm	+1.13%	32.34	32.13	+0.36	1851104	32.81	31.85					price earnings ratio: 19.48					
investopedia	lm	+1.13 %	$32.34	32.13	+0.36				31.98									
investorguide	lm	+1.13%	32.34	32.13	+0.36		32.81	31.85		37.82	24.94		19.62	4.811b			1.63	
marketintellisearch	lm	1.13 %	$32.34	$32.13	0.36	1818.20k	$32.81	$31.85	$31.98			148.69m	19.27	4.76b	1.0 %		1.66	
marketwatch	lm	+1.13%	$32.34	open: 32.13	+0.36	15,712	$32.81	$31.85	$31.98	$37.82	$24.94		19.80	$4.96b	0.99%	0.08	1.63	
minyanville	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
msn-money	lm	+1.13%	32.34	32.13	+0.36	1.85 mil	32.81	31.85	31.98	37.82	24.94	148.69 mil	19.84	4.71 bil	1.01%	0.32	1.66	
nasdaq-com	lm	1.13%	$ 32.34		0.36	1,851,104	$ 32.81	$ 31.85	$ 31.98	$ 37.82	$ 24.94	148,688,000	19.48	$ 4,808,569,920	1 %	$0.320000	$ 1.66	
optimum	lm	+1.13%	32.34 ( 4:15 pm edt)	32.13	+0.36	1,851,104	32.81	31.85	31.98	37.72	24.94	148.69m	19.8	4.8b	0.99	0.32	1.63	
paidcontent	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
pc-quote	lm	1.13%	32.34	32.13	0.36	1,851,104	32.81	31.85	31.98	37.82	24.94	147,032,839	19.61963	4,755,042,000		0.08		
personal-wealth-biz	lm	+1.13%	32.34	32.13		1,851,104	32.81	31.85	31.98	37.82	24.94		19.62		0.75	0.24	1.63	
predictwallstreet	lm	+1.13%	32.34		+0.36	1,851,104												
raymond-james	lm	1.13	32.34	32.13	0.36	1,851,104	32.81	31.85	32.34	37.82	24.94		19.84				1.63	
renewable-energy-world	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
screamingmedia	lm	+1.13%	$	open: 32.13	+0.36	15,712	$32.81	$31.85	$31.98	$37.82	$24.94		19.80	$4.96b	0.99%	0.08	1.63	
scroli	lm	1.13%	lm 32.34	32.13	0.36	1,623,291	32.81	31.85	31.98	37.82	24.94		19.53				1.66	
simple-stock-quotes	lm	+1.13%	last trade: 32.34		change: 0.360								p/e ratio: 19.62					
smartmoney	lm	(1.13%)	32.34	$32.13	0.36	1,851,104	$32.81	$31.85	$31.98	$37.82	$24.94			4,755,000	1.00%	$0.08		
stocknod	lm	+1.126%	32.34 usd	32.13	+0.3600	1,851,104	32.81	31.85	31.98	37.72	24.94	148,688,069						
stockpickr	lm	1.13%	$32.34 0.36 | 1.13%	32.18	0.36	1.85m	32.81	31.85	31.98	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	1.13%	32.34		+0.36													
streetinsider-com	lm	1.13%	32.34	$32.13	+0.36	1,851,104	$32.81	$31.85	$31.98	$37.72	$24.94		19.84				$1.63	
thecramerreport	lm		31.98	31.68	+0.32	1802648	32.43	31.59										
thestree	lm	1.13%	$32.34	32.18	0.36	1851104	32.81	31.85	31.98	-37.82	24.94	1.48776428e8		4.707464265e9				
tickerspy	lm	1.13%	$32.34	32.13	+0.36	1,851,104	32.81	31.85	31.98	37.82	24.94		19.6	4.8b	1.00%	$0.08		
tmx-quotemedia	lm	1.13%	32.340	32.130	0.360	1,851,104	32.810	31.850	31.980	37.820	24.940	148,776,428	19.60	4,811,429,682	0.989	0.080 usd	1.63	
updown	lm	1.13%	$32.34	$32.13	$0.36	1,835,392	$32.81	$31.85	$31.98	$37.82	$24.94	148.77b	19.62	$4.75b				
wallstreetsurvivor	lm	1.13%	32.34	32.13	0.36	1,849,904	32.81	31.85		37.82	24.94		19.60	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	1.13%	32.34	32.13	0.36	1,851,104	32.81	31.85	31.98	37.82	24.94		19.84	4.81b	1.00%	0.32	1.63	
ycharts-com	lm	+1.13%	32.34		+0.36					37.82	24.94		19.84	4.92b	0.99%		1.63	
zacks	lm	(1.13%)	32.34		0.36	vol.  1,851,104	32.81	31.85		37.82	24.94		19.99	4.76 b	1.00	0.32	1.6	
advfn	srz	1.16	9.61	9.65	0.11	1292121	9.96	9.56										
barchart	srz	+1.16%	9.61	9.62	+0.11	1,292,121	9.96	9.56	9.50	12.44	2.18		0.00	$548.73 m			+1.69	
barrons	srz	1.16%	9.61	9.65	+0.11	1.283m	9.96	9.56				57.44 million		$571.08 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	1.158%	9.610	9.650	0.110	1,292,121	9.960	9.560		12.44	2.18	57.395mil	18.481	551.561mil			0.520	
boston-com	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
bostonmerchant	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
business-insider	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
chron	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
cio-com	srz	+1.16%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506	21.36	552m				
cnn-money	srz	+1.16%	9.61	9.62	+0.11	1,292,121	9.96	9.56	9.50				21.4	$551.6m				
easystockalterts	srz	1.14%	9.61	9.65	+0.11	1292121	9.96	9.56	9.50	12.44	2.18		21.36				0.45	
eresearch-fidelity-com	srz	1.16%	9.6100	9.6500	0.1100	1,292,121	9.9600	9.5600	9.5000	12.4400	2.1800	57,395,000	20.65	$545.25m				
finance-abc7-com	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
financial-content	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
finapps-forbes-com	srz	1.2%	$9.61	9.65	0.11	1,292,121	9.96	9.56	9.50	12.44	2.18	57 mil		552 mil	0.0	0.00		
finviz	srz	1.16%	9.61			1,292,121			9.50	-22.75%	340.83%	57.39m	21.84	551.52m			0.44	
fool	srz	+1.16%	$9.61	$9.65	0.11	1,292,121	$9.96	$9.56	$9.50	$12.44	$2.18		5.60	$551.56m				
foxbusiness	srz		$9.61		+0.11	1,292,121			$9.50									
google-finance	srz	(1.16%)	9.61	9.65	+0.11	1.29m	9.96	9.56		12.44	2.18	57.39m	22.03	551.56m			0.44	
howthemarketworks	srz	1.158%	9.61	9.65	0.11	1,282,623	9.96	9.56	9.5									
hpcwire	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
insidestocks	srz	+1.16%	9.61	9.62	+0.11	1292100	9.96	9.56										
investopedia	srz	+1.16 %	$9.61	9.65	+0.11				9.50									
investorguide	srz	+1.16%	9.61	9.65	+0.11		9.96	9.56		12.44	2.18		5.62	539.6m			1.691	
marketintellisearch	srz	1.16 %	$9.61	$9.65	0.11	567.50k	$9.96	$9.56	$9.50			57.39m	21.59	0.55b	0.0 %		0.44	
marketwatch	srz	+1.16%	$9.61	open: 9.65	+0.11	711,298	$9.96	$9.56	$9.50	$12.44	$2.18		22.89	$571.08m			0.42	
minyanville	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
msn-money	srz	+1.16%	9.61	9.65	+0.11	1.29 mil	9.96	9.56	9.50	12.44	2.18	57.39 mil	21.84	543.53 mil			1.71	
nasdaq-com	srz	1.16%	$ 9.61		0.11	1,292,121	$ 9.96	$ 9.56	$ 9.50	$ 12.44	$ 2.18	57,395,000	5.69	$ 551,565,950			$ 1.69	
optimum	srz	+1.16%	9.61 ( 4:15 pm edt)	9.65	+0.11	1,292,121	9.96	9.56	9.50	12.44	2.18	57.39m	21.4	551.6m			0.45	
paidcontent	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
pc-quote	srz	1.16%	9.61	9.65	0.11	1,292,121	9.96	9.56	9.5	12.44	2.18	56,738,033	21.59091	545,253,000				
personal-wealth-biz	srz	+1.16%	9.61	9.65		1,292,121	9.96	9.56	9.50	12.44	2.18		5.62			0.00	1.691	
predictwallstreet	srz	+1.16%	9.61		+0.11	1,292,121												
raymond-james	srz	1.16	9.61	9.65	0.11	1,292,121	9.96	9.56	9.61	12.44	2.18		20.02				0.48	
renewable-energy-world	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
screamingmedia	srz	+1.16%	$	open: 9.65	+0.11	711,298	$9.96	$9.56	$9.50	$12.44	$2.18		22.89	$571.08m			0.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	+1.16%	last trade: 9.61		change: 0.110								p/e ratio: 5.62					
smartmoney	srz	(1.16%)	9.61	$9.65	0.11	1,292,121	$9.96	$9.56	$9.50	$12.44	$2.18			545,200	0.00%	$0.00		
stocknod	srz	+1.158%	9.610 usd	9.650	+0.1100	1,292,121	9.960	9.560	9.500	12.44	2.180	57,394,506						
stockpickr	srz	1.16%	$9.61 0.11 | 1.16%	9.65	0.11	1.29m	9.96	9.56	9.50	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	0.95%	9.59		+0.09													
streetinsider-com	srz	1.16%	9.61	$9.65	+0.11	1,292,121	$9.96	$9.56	$9.50	$12.44	$2.18		21.36				$0.45	
thecramerreport	srz		9.50	9.38	+0.03	598447	9.72	9.33										
thestree	srz	1.16%	$9.61	9.65	0.11	1292121	9.96	9.56	9.5	-12.44	2.18	5.7394506e7		5.43525972e8				
tickerspy	srz	1.16%	$9.61	9.65	+0.11	1,292,121	9.96	9.56	9.50	12.44	2.18		21.6	545.1m	0.00%	$0.00		
tmx-quotemedia	srz	1.16%	9.610	9.650	0.110	1,292,121	9.960	9.560	9.500	12.440	2.180	57,394,506	5.70	551,561,203			1.68	
updown	srz	1.16%	$9.61	$9.65	$0.11	580,923	$9.96	$9.56	$9.50	$12.44	$2.18	57.39b	5.45	$545m				
wallstreetsurvivor	srz	1.16%	9.61	9.65	0.11	1,282,623	9.96	9.56		12.44	2.18		5.70	$545m			1.72	
yahoo-finance	srz	1.16%	9.61	9.65	0.11	1,292,121	9.96	9.56	9.50	12.44	2.18		5.68	539.62m			1.69	
ycharts-com	srz	+0.95%	9.59		+0.09					12.44	2.18		5.67	547.59m	0.00%		1.69	
zacks	srz	(1.16%)	9.61		0.11	vol.  1,292,121	9.96	9.56		12.44	2.18			545.25 m	0.00	0.00	-.36	
advfn	srx	0.10	31.22	31.19	0.03	553087	31.23	31.18										
barchart	srx	+0.10%	31.22	31.19	+0.03	553,087	31.23	31.18	31.19	31.31	18.31		21.46	$1.79 b			+0.87	
barrons	srx	0.10%	31.22	31.19	+0.03	545,152	31.23	31.18				57.26 million		$1.86 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	0.096%	31.220	31.190	0.030	553,087	31.230	31.180		31.31	18.31	45.916mil	21.531	1,789.303mil			1.450	
boston-com	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
bostonmerchant	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
business-insider	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
chron	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
cio-com	srx	+0.10%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713	21.53	1b				
cnn-money	srx	+0.10%	31.22	31.19	+0.03	553,087	31.23	31.18	31.19				21.5	$1.5b				
easystockalterts	srx	0.10%	31.22	31.19	+0.03	553087	31.23	31.18	31.19	31.31	18.31		21.53				1.45	
eresearch-fidelity-com	srx	0.10%	31.2200	31.1900	0.0300	553,087	31.2300	31.1800	31.1900	31.3100	18.3100	57,618,000	20.39	$1.80b				
finance-abc7-com	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
financial-content	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.1%	$31.22	31.19	0.03	553,087	31.23	31.18	31.19	31.31	18.31	46 mil	35.9	1 bil	0.0	0.00	0.87	
finviz	srx	0.10%	31.22			553,087			31.19	-0.29%	70.51%	57.62m	20.41	1.80b			1.53	
fool	srx	+0.10%	$31.22	$31.19	0.03	545,572	$31.23	$31.18	$31.19	$31.31	$18.31		35.80	$1.80b				
foxbusiness	srx		$31.22		+0.03	553,087			$31.19									
google-finance	srx	(0.10%)	31.22	31.19	+0.03	553,087.00	31.23	31.18		31.31	18.31	57.62m	20.35	1.80b			1.53	
howthemarketworks	srx	0.096%	31.22	31.19	0.03	545,152	31.23	31.18	31.19									
hpcwire	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
insidestocks	srx	+0.10%	31.22	31.19	+0.03	553000	31.23	31.18					price earnings ratio: 21.83					
investopedia	srx	+0.10 %	$31.22	31.19	+0.03				31.19									
investorguide	srx	+0.10%	31.22	31.19	+0.03		31.23	31.18		31.31	18.31		35.40	1.799b			0.881	
marketintellisearch	srx	0.1 %	$31.22	$31.19	0.03	540.40k	$31.23	$31.18	$31.19			57.62m	20.39	1.80b	0.0 %		1.53	
marketwatch	srx	+0.10%	$31.22	open: 31.19	+0.03	7,677	$31.23	$31.18	$31.19	$31.31	$18.31		21.53	$1.86b			1.45	
minyanville	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
msn-money	srx	+0.10%	31.22	31.19	+0.03	553,087	31.23	31.18	31.19	31.31	18.31	57.62 mil	86.72	1.79 bil			0.88	
nasdaq-com	srx	0.1%	$ 31.22		0.03	553,087	$ 31.23	$ 31.18	$ 31.19	$ 31.31	$ 18.31	45,916,000	35.89	$ 1,433,497,520			$ 0.87	
optimum	srx	+0.10%	31.22 ( 4:15 pm edt)	31.19	+0.03	553,087	31.23	31.18	31.19	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
pc-quote	srx	0.10%	31.22	31.19	0.03	553,087	31.23	31.18	31.19	31.31	18.31	46,817,969	86.63889	1,461,657,000				
personal-wealth-biz	srx	+0.10%	31.22	31.19		553,087	31.23	31.18	31.19	31.31	18.31		35.40			0.00	0.881	
predictwallstreet	srx	+0.10%	31.22		+0.03	553,087												
raymond-james	srx	0.10	31.22	31.19	0.03	553,087	31.23	31.18	31.22	31.31	18.31		20.27				1.54	
renewable-energy-world	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
screamingmedia	srx	+0.10%	$	open: 31.19	+0.03	7,677	$31.23	$31.18	$31.19	$31.31	$18.31		21.53	$1.86b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	+0.10%	last trade: 31.22		change: 0.030								p/e ratio: 35.4					
smartmoney	srx	(0.10%)	31.22	$31.19	0.03	553,087	$31.23	$31.18	$31.19	$31.31	$18.31			1,461,600	0.00%	$0.00		
stocknod	srx	+0.0962%	31.22 usd	31.19	+0.0300	553,087	31.23	31.18	31.19	31.31	18.31	46,862,713						
stockpickr	srx	0.10%	$31.22 0.03 | 0.10%	31.19	0.03	553.09k	31.23	31.18	31.19	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	0.06%	31.21		+0.02													
streetinsider-com	srx	0.10%	31.22	$31.19	+0.03	553,087	$31.23	$31.18	$31.19	$31.31	$18.31		21.53				$1.45	
thecramerreport	srx		31.19	31.10	+0.07	647566	31.20	31.10										
thestree	srx	0.1%	$31.22	31.19	0.03	553087	31.23	31.18	31.19	-31.31	18.31	5.7618409e7		1.458367629e9				
tickerspy	srx	0.10%	$31.22	31.19	+0.03	553,087	31.23	31.18	31.19	31.31	18.31		86.6	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.10%	31.220	31.190	0.030	553,087	31.230	31.180	31.190	31.310	18.310	57,618,409	35.90	1,798,846,729			0.87	
updown	srx	0.10%	$31.22	$31.19	$0.03	544,990	$31.23	$31.18	$31.19	$31.31	$18.31	57.61b	34.86	$1.79b				
wallstreetsurvivor	srx	0.10%	31.22	31.19	0.03	545,152	31.23	31.18		31.31	18.31		35.90	$1b			0.32	
yahoo-finance	srx	0.10%	31.22	31.19	0.03	553,087	31.23	31.18	31.19	31.31	18.31		35.44	1.80b			0.88	
ycharts-com	srx	+0.06%	31.21		+0.02					31.31	18.31		35.07	1.79b	0.00%		0.89	
zacks	srx	(0.10%)	31.22		0.03	vol.  553,087	31.23	31.18		31.31	18.31		21.51	1.80 b	0.00	0.00	1.45	
advfn	aria	0.99	12.24	12.2	0.12	3186514	12.38	12.09										
barchart	aria	+0.99%	12.24	12.20	+0.12	3,186,790	12.38	12.09	12.12	12.48	2.78		19.37	$1.60 b			+0.63	
barrons	aria	0.99%	12.24	12.20	+0.12	3.183m	12.38	12.09				114.73 million		$1.61 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	0.990%	12.240	12.200	0.120	3,186,514	12.380	12.090		12.48	2.75	131.994mil	19.429	1,615.606mil			0.630	
boston-com	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
bostonmerchant	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
business-insider	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
chron	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
cio-com	aria	+0.99%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940	21.10	2b				
cnn-money	aria	+0.99%	12.24	12.20	+0.12	3,186,514	12.38	12.09	12.12				21.1	$1.6b				
easystockalterts	aria	0.98%	12.24	12.20	+0.12	3183214	12.38	12.09	12.12	12.48	2.71		21.10				0.58	
eresearch-fidelity-com	aria	0.99%	12.2400	12.2000	0.1200	3,186,514	12.3800	12.0900	12.1200	12.4800	2.7500	131,994,000	19.24	$1.60b				
finance-abc7-com	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,183,214	12.38	12.09	12.12	12.48	2.710	131,993,940						
finance-abc7chicago-com	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,183,214	12.38	12.09	12.12	12.48	2.710	131,993,940						
financial-content	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,183,214	12.38	12.09	12.12	12.48	2.710	131,993,940						
finapps-forbes-com	aria	1.0%	$12.24	12.20	0.12	3,183,214	12.38	12.09	12.12	12.48	2.75	132 mil	19.4	2 bil	0.0	0.00	0.63	
finviz	aria	0.99%	12.24			3,183,214			12.12	-1.92%	345.09%	131.99m	18.65	1.60b			0.65	
fool	aria	+0.99%	$12.24	$12.20	0.12	3,183,214	$12.38	$12.09	$12.12	$12.48	$2.75		21.00	$1.62b				
foxbusiness	aria		$12.24		+0.12	3,190,114			$12.12									
google-finance	aria	(0.99%)	12.24	12.20	+0.12	3.19m	12.38	12.09		12.48	2.75	131.99m	18.95	1.62b			0.65	
howthemarketworks	aria	0.99%	12.24	12.2	0.12	3,149,386	12.38	12.09	12.12									
hpcwire	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
insidestocks	aria	+0.99%	12.24	12.20	+0.12	3186514	12.38	12.09					price earnings ratio: 19.43					
investopedia	aria	+0.99 %	$12.24	12.20	+0.12				12.12									
investorguide	aria	+0.99%	12.24	12.17	+0.12		12.38	12.09		12.48	2.75		20.61	1.616b			0.588	
marketintellisearch	aria	0.99 %	$12.24	$12.17	0.12	3133.50k	$12.38	$12.09	$12.12			131.99m	18.65	1.60b	0.0 %		0.65	
marketwatch	aria	+0.99%	$12.25	open: 12.20	+0.12	36,728	$12.38	$12.09	$12.12	$12.48	$2.78		22.34	$1.61b			0.55	
minyanville	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,183,214	12.38	12.09	12.12	12.48	2.710	131,993,940						
msn-money	aria	+0.99%	12.24	12.20	+0.12	3.18 mil	12.38	12.09	12.12	12.48	2.75	131.99 mil	18.55	1.61 bil			0.65	
nasdaq-com	aria	0.99%	$ 12.24	$ 12.20	0.12	3,186,514	$ 12.38	$ 12.09	$ 12.12	$ 12.48	$ 2.75	131,994,000	19.43	$ 1,615,606,560			$ 0.63	
optimum	aria	+0.99%	12.24 ( 4:00 pm edt)	12.20	+0.12	3,182,014	12.38	12.09	12.12	12.48	2.71	131.99m	21.1	1.6b			0.58	
paidcontent	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,183,214	12.38	12.09	12.12	12.48	2.710	131,993,940						
pc-quote	aria	0.99%	12.24	12.2	0.12	3,186,514	12.38	12.09	12.12	12.48	2.75	130,699,943	18.36364	1,599,767,000				
personal-wealth-biz	aria	+0.99%	12.24	12.17		3,190,114	12.38	12.09	12.12	12.48	2.75		20.61			0.00	0.588	
predictwallstreet	aria	+0.99%	12.24		+0.12	3,186,514												
raymond-james	aria	0.99	12.24	12.20	0.12	3,186,514	12.38	12.09	12.24	12.48	2.75		17.00				0.72	
renewable-energy-world	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
screamingmedia	aria	+0.99%	$	open: 12.20	+0.12	36,728	$12.38	$12.09	$12.12	$12.48	$2.78		22.34	$1.61b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+0.99%	last trade: 12.24		change: 0.120								p/e ratio: 20.61					
smartmoney	aria	(0.99%)	12.24	$12.20	0.12	3,186,514	$12.38	$12.09	$12.12	$12.48	$2.75			1,599,800	0.00%	$0.00		
stocknod	aria	+0.9901%	12.24 usd	12.20	+0.1200	3,186,514	12.38	12.09	12.12	12.48	2.710	131,993,940						
stockpickr	aria	0.99%	$12.24 0.12 | 0.99%	12.20	0.12	3.18m	12.38	12.09	12.12	12.48	2.75							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	1.16%	12.26		+0.14													
streetinsider-com	aria	0.99%	12.24	$12.20	+0.12	3,183,214	$12.38	$12.09	$12.12	$12.48	$2.71		21.10				$0.58	
thecramerreport	aria		12.12	12.16	-0.08	2760850	12.35	11.92										
thestree	aria	0.99%	$12.24	12.2	0.12	3183214	12.38	12.09	12.12	-12.48	2.75	1.3199394e8		1.610326068e9				
tickerspy	aria	0.99%	$12.24	12.20	+0.12	3,183,214	12.38	12.09	12.12	12.48	2.75		18.4	1.5b	0.00%	$0.00		
tmx-quotemedia	aria	0.99%	12.240	12.200	0.120	3,190,114	12.380	12.090	12.120	12.480	2.750	131,993,940	20.90	1,615,605,826			0.58	
updown	aria	0.99%	$12.24	$12.20	$0.12	3,148,786	$12.38	$12.09	$12.12	$12.48	$2.75	131.99b	20.23	$1.60b				
wallstreetsurvivor	aria	0.99%	12.24	12.20	0.12	3,149,386	12.38	12.09		12.48	3.07		20.90	$2b			0.74	
yahoo-finance	aria	0.99%	12.24	12.17	0.12	3,186,514	12.38	12.09	12.12	12.48	2.75		20.82	1.62b			0.59	
ycharts-com	aria	+1.16%	12.26		+0.14					12.35	2.71		18.58	1.60b	0.00%		0.66	
zacks	aria	(0.99%)	12.24		0.12	vol.  3,186,514	12.38	12.09		12.48	2.71		19.24	1.60 b	0.00	0.00	.63	
advfn	neog	0.62	46.88	46.82	0.29	101032	47.38	45.981										
barchart	neog	+0.62%	46.88	46.82	+0.29	101,032	47.38	45.98	46.59	47.92	24.84		50.90	$1.09 b			+0.72	
barrons	neog	0.62%	46.88	46.82	+0.29	101,032	47.38	45.981				23.09 million		$1.11 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	0.622%	46.880	46.820	0.290	101,032	47.380	45.981		47.92	24.84	23.190mil	50.956	1,087.147mil			0.920	
boston-com	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
bostonmerchant	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
business-insider	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
chron	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
cio-com	neog	+0.62%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000	50.96	1b				
cnn-money	neog	+0.62%today&rsquo;s change	46.88data as of 4:00pm et	46.82	+0.29	101,032	47.38	45.98	46.59				51.0	$1.1b				
easystockalterts	neog	0.62%	46.88	46.82	+0.29	101032	47.38	45.98	46.59	47.92	24.84		50.96				0.92	
eresearch-fidelity-com	neog	0.62%	46.8800	46.8200	0.2900	101,032	47.3800	45.9810	46.5900	47.9200	24.8400	23,190,000	50.64	$1.08b				
finance-abc7-com	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
finance-abc7chicago-com	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
financial-content	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
finapps-forbes-com	neog	0.6%	$46.88	46.82	0.29	101,032	47.38	45.98	46.59	47.92	24.84	23 mil	51.0	1 bil	0.0	0.00	0.92	
finviz	neog	0.62%	46.88			101,032			46.59	-2.17%	88.73%	23.19m	51.20	1.08b			0.91	
fool	neog	+0.62%	$46.88	$46.82	0.29	101,032	$47.38	$45.98	$46.59	$47.92	$24.84		50.90	$1.09b				
foxbusiness	neog		$46.88		+0.29	101,032			$46.59									
google-finance	neog	(0.62%)	46.88	46.82	+0.29	101,032.00	47.38	45.98		47.92	24.84	23.19m	51.41	1.09b			0.91	
howthemarketworks	neog	0.622%	46.88	46.82	0.29	96,958	47.38	45.981	46.59									
hpcwire	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
insidestocks	neog	+0.62%	46.88	46.82	+0.29	101032	47.38	45.98					price earnings ratio: 50.96					
investopedia	neog	+0.62 %	$46.88	46.82	+0.29				46.59									
investorguide	neog	+0.62%	46.88	46.86	+0.29		47.38	45.981		43.65	24.80		51.20	1.087b			0.91	
marketintellisearch	neog	0.62 %	$46.88	$46.86	0.29	96.40k	$47.38	$45.98	$46.59			23.19m	51.20	1.08b	0.0 %		0.91	
marketwatch	neog	+0.62%	$46.88	open: 46.82	+0.29	3,974	$47.38	$45.98	$46.59	$47.92	$24.84		52.16	$1.11b			0.90	
minyanville	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
msn-money	neog	+0.62%	46.88	46.82	+0.29	101,032	47.38	45.98	46.59	47.92	24.84	23.19 mil	51.52	1.09 bil			0.91	
nasdaq-com	neog	0.62%	$ 46.88	$ 46.82	0.29	101,032	$ 47.38	$ 45.981	$ 46.59	$ 47.92	$ 24.84	23,190,000	50.96	$ 1,087,147,200			$ 0.92	
optimum	neog	+0.62%	46.88 ( 4:30 pm edt)	46.82	+0.29	101,032	47.38	45.98	46.59	47.92	24.84	23.19m	51.0	1.1b			0.92	
paidcontent	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
pc-quote	neog	0.62%	46.88	46.82	0.29	101,032	47.38	45.981	46.59	47.92	24.84	23,046,547	51.1978	1,080,422,000				
personal-wealth-biz	neog	+0.62%	46.88	46.86		101,032	47.38	45.981	46.59	43.65	24.80		51.20			0.00	0.91	
predictwallstreet	neog	+0.62%	46.88		+0.29	101,032												
raymond-james	neog	0.62	46.88	46.82	0.29	101,032	47.38	45.98	46.88	47.92	24.84		49.87				0.94	
renewable-energy-world	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
screamingmedia	neog	+0.62%	$	open: 46.82	+0.29	3,974	$47.38	$45.98	$46.59	$47.92	$24.84		52.16	$1.11b			0.90	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	+0.62%	last trade: 46.88		change: 0.290								p/e ratio: 51.2					
smartmoney	neog	(0.62%)	46.88	$46.82	0.29	101,032	$47.38	$45.98	$46.59	$47.92	$24.84			1,080,400	0.00%	$0.00		
stocknod	neog	+0.6225%	46.88 usd	46.82	+0.2900	101,032	47.38	45.98	46.59	47.92	24.84	23,190,000						
stockpickr	neog	0.62%	$46.88 0.29 | 0.62%	46.82	0.29	101.03k	47.38	45.98	46.59	47.92	24.84							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	0.52%	46.83		+0.24													
streetinsider-com	neog	0.62%	46.88	$46.82	+0.29	101,032	$47.38	$45.98	$46.59	$47.92	$24.84		50.96				$0.92	
thecramerreport	neog		46.59	46.68	-0.24	69250	47.13	46.29										
thestree	neog	0.62%	$46.88	46.82	0.29	101032	47.38	45.98	46.59	-47.92	24.84	2.319e7		1.0859877e9				
tickerspy	neog	0.62%	$46.88	46.82	+0.29	101,032	47.38	45.98	46.59	47.92	24.84		51.2	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	0.62%	46.880	46.820	0.290	101,032	47.380	45.981	46.590	47.920	24.840	23,190,000	50.60	1,087,147,200			0.92	
updown	neog	0.62%	$46.88	$46.82	$0.29	96,937	$47.38	$45.98	$46.59	$47.92	$24.84	23.19b	51.68	$1.08b				
wallstreetsurvivor	neog	0.62%	46.88	46.82	0.29	96,958	47.38	45.98		47.92	27.01		50.60	$1b			0.76	
yahoo-finance	neog	0.62%	46.88	46.86	0.29	101,032	47.38	45.98	46.59	47.92	24.84		51.52	1.09b			0.91	
ycharts-com	neog	+0.52%	46.83		+0.24					47.73	24.84		50.90	1.08b	0.00%		0.92	
zacks	neog	(0.62%)	46.88		0.29	vol.  101,032	47.38	45.98		47.92	24.84		50.64	1.08 b	0.00	0.00	.92	
advfn	cers	1.03	2.93	2.88	0.03	207395	2.97	2.88										
barchart	cers	+1.38%	2.93	2.94	+0.04	207,395	2.97	2.88	2.89	4.01	2.11		0.00	$139.47 m			-0.41	
barrons	cers	1.38%	2.93	2.88	+0.04	207,395	2.97	2.88				40.30 million		$138.99 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	1.384%	2.930	2.880	0.040	207,395	2.970	2.880		4.01	2.11	47.600mil		139.468mil			-0.410	
boston-com	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
bostonmerchant	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
business-insider	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
chron	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
cio-com	cers	+1.38%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000		139m				
cnn-money	cers	+1.38%today&rsquo;s change	2.93data as of 4:00pm et	2.88	+0.04	199,511	2.97	2.88	2.89				nm	$139.5m				
easystockalterts	cers	1.39%	2.93	2.88	+0.04	207395	2.97	2.88	2.89	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	1.38%	2.9300	2.8800	0.0400	207,395	2.9700	2.8800	2.8900	4.0100	2.1100	47,600,000	nm	$137.56m				
finance-abc7-com	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
financial-content	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
finapps-forbes-com	cers	1.4%	$2.93	2.88	0.04	207,395	2.97	2.88	2.89	4.01	2.11	48 mil		139 mil	0.0	0.00	-0.41	
finviz	cers	1.38%	2.93			207,395			2.89	-26.93%	38.86%	47.60m		137.56m			-0.40	
fool	cers	+1.38%	$2.93	$2.88	0.04	207,395	$2.97	$2.88	$2.89	$4.01	$2.11		0.00	$139.47m				
foxbusiness	cers		$2.93		+0.04	207,395			$2.89									
google-finance	cers	(1.38%)	2.93	2.88	+0.04	207,395.00	2.97	2.88		4.01	2.11	47.60m		139.47m			-0.40	
howthemarketworks	cers	1.384%	2.93	2.88	0.04	199,511	2.97	2.88	2.89									
hpcwire	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
insidestocks	cers	+1.38%	2.93	2.94	+0.04	207395	2.97	2.88										
investopedia	cers	+1.38 %	$2.93	2.88	+0.04				2.89									
investorguide	cers	+1.38%	2.93	2.95	+0.04		2.97	2.88		4.01	2.11			139.5m			-0.394	
marketintellisearch	cers	1.38 %	$2.93	$2.95	0.04	207.80k	$2.97	$2.88	$2.89			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	+1.38%	$2.93	open: 2.88	+0.04	7,884	$2.97	$2.88	$2.89	$4.01	$2.11			$138.99m				
minyanville	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
msn-money	cers	+1.38%	2.93	2.88	+0.04	207,395	2.97	2.88	2.89	4.01	2.11	47.60 mil	-7.51	138.99 mil			-0.40	
nasdaq-com	cers	1.38%	$ 2.93	$ 2.88	0.04	207,395	$ 2.97	$ 2.88	$ 2.89	$ 4.01	$ 2.11	47,600,000		$ 139,468,000			$ -0.41	
optimum	cers	+1.38%	2.93 ( 4:30 pm edt)	2.88	+0.04	207,395	2.97	2.88	2.89	4.01	2.11	47.60m		139.5m			-0.40	
paidcontent	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
pc-quote	cers	1.38%	2.93	2.88	0.04	207,395	2.97	2.88	2.89	4.01	2.11	46,950,171	-7.41026	137,564,000				
personal-wealth-biz	cers	+1.38%	2.93	2.95		207,395	2.97	2.88	2.89	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	+1.38%	2.93		+0.04	207,395												
raymond-james	cers	1.38	2.93	2.88	0.04	207,395	2.97	2.88	2.93	4.01	2.11						-0.41	
renewable-energy-world	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
screamingmedia	cers	+1.38%	$	open: 2.88	+0.04	7,884	$2.97	$2.88	$2.89	$4.01	$2.11			$138.99m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	+1.38%	last trade: 2.93		change: 0.040													
smartmoney	cers	(1.38%)	2.93	$2.88	0.04	207,395	$2.97	$2.88	$2.89	$4.01	$2.11			137,600	0.00%	$0.00		
stocknod	cers	+1.384%	2.930 usd	2.880	+0.0400	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000						
stockpickr	cers	1.38%	$2.93 0.04 | 1.38%	2.88	0.04	207.40k	2.97	2.88	2.89	4.01	2.11							
stocksmart	cers	%	$2.88	2.48		62,539	2.97	2.87										
stocktwits	cers	1.38%	2.93		+0.04													
streetinsider-com	cers	1.38%	2.93	$2.88	+0.04	207,395	$2.97	$2.88	$2.89	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.89	2.91	-0.03	210402	2.95	2.86										
thestree	cers	1.38%	$2.93	2.88	0.04	207395	2.97	2.88	2.89	-4.01	2.11	4.76e7		1.38992e8				
tickerspy	cers	1.38%	$2.93	2.88	+0.04	207,395	2.97	2.88	2.89	4.01	2.11		-7.4	137.5m	0.00%	$0.00		
tmx-quotemedia	cers	1.38%	2.930	2.880	0.040	207,395	2.970	2.880	2.890	4.010	2.110	47,600,000		139,468,000			-0.40	
updown	cers	1.38%	$2.93	$2.88	$0.04	199,511	$2.97	$2.88	$2.89	$4.01	$2.11	47.60b		$138m				
wallstreetsurvivor	cers	1.38%	2.93	2.88	0.04	199,511	2.97	2.88		4.01	2.11			$138m			-0.42	
yahoo-finance	cers	1.38%	2.93	2.95	0.04	207,395	2.97	2.88	2.89	4.01	2.11			139.47m			-0.39	
ycharts-com	cers	+1.38%	2.93		+0.04					4.01	2.11			139.47m	0.00%		-0.39	
zacks	cers	(1.38%)	2.93		0.04	vol.  207,395	2.97	2.88		4.01	2.11			137.56 m	0.00	0.00	-.4	
advfn	sri	0.60	15.06	15.13	0.09	106964	15.22	14.87										
barchart	sri	+0.60%	15.06	15.13	+0.09	106,964	15.22	14.87	14.97	17.22	7.72		27.31	$391.41 m			+0.50	
barrons	sri	0.60%	15.06	15.13	+0.09	102,578	15.22	14.87				24.33 million		$405.48 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	0.601%	15.060	15.130	0.090	106,964	15.220	14.870		17.22	7.72	26.450mil	27.889	398.330mil			0.540	
boston-com	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
bostonmerchant	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
business-insider	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
chron	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
cio-com	sri	+0.60%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565	30.12	398m				
cnn-money	sri	+0.60%	15.06	15.13	+0.09	106,964	15.22	14.87	14.97				30.1	$398.3m				
easystockalterts	sri	0.59%	15.06	15.13	+0.09	106964	15.22	14.87	14.97	17.22	7.72		30.12				0.50	
eresearch-fidelity-com	sri	0.60%	15.0600	15.1300	0.0900	106,964	15.2200	14.8700	14.9700	17.2200	7.7200	26,450,000	29.94	$395.96m				
finance-abc7-com	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
finance-abc7chicago-com	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
financial-content	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
finapps-forbes-com	sri	0.6%	$15.06	15.13	0.09	106,964	15.22	14.87	14.97	17.22	7.72	26 mil	30.1	398 mil	0.0	0.00	0.50	
finviz	sri	0.60%	15.06			106,964			14.97	-12.54%	95.08%	26.45m	30.12	398.34m			0.50	
fool	sri	+0.60%	$15.06	$15.13	0.09	106,964	$15.22	$14.87	$14.97	$17.22	$7.72		30.70	$398.33m				
foxbusiness	sri		$15.06		+0.09	106,964			$14.97									
google-finance	sri	(0.60%)	15.06	15.13	+0.09	106,964.00	15.22	14.87		17.22	7.72	26.45m	30.13	398.33m			0.50	
howthemarketworks	sri	0.601%	15.06	15.13	0.09	102,578	15.22	14.87	14.97									
hpcwire	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
insidestocks	sri	+0.60%	15.06	15.13	+0.09	102578	15.22	14.87					price earnings ratio: 30.12					
investopedia	sri	+0.60 %	$15.06	15.13	+0.09				14.97									
investorguide	sri	+0.60%	15.06	15.13	+0.09		15.22	14.87		17.22	7.72		31.19	385.5m			0.48	
marketintellisearch	sri	0.6 %	$15.06	$15.13	0.09	107.00k	$15.22	$14.87	$14.97			26.45m	29.94	0.40b	0.0 %		0.50	
marketwatch	sri	+0.60%	$15.06	open: 15.13	+0.09	4,386	$15.22	$14.87	$14.97	$17.22	$7.72		30.23	$405.48m			0.50	
minyanville	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
msn-money	sri	+0.60%	15.06	15.13	+0.09	106,964	15.22	14.87	14.97	17.22	7.72	26.45 mil	30.73	397.27 mil			0.50	
nasdaq-com	sri	0.6%	$ 15.06		0.09	106,964	$ 15.22	$ 14.87	$ 14.97	$ 17.22	$ 7.72	26,450,000	30.12	$ 398,337,000			$ 0.50	
optimum	sri	+0.60%	15.06 ( 4:15 pm edt)	15.13	+0.09	106,964	15.22	14.87	14.97	17.22	7.72	26.45m	30.1	398.3m			0.50	
paidcontent	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
pc-quote	sri	0.60%	15.06	15.13	0.09	106,964	15.22	14.87	14.97	17.22	7.72	26,291,932	30.55102	395,957,000				
personal-wealth-biz	sri	+0.60%	15.06	15.13		106,964	15.22	14.87	14.97	17.22	7.72		31.19			0.00	0.48	
predictwallstreet	sri	+0.60%	15.06		+0.09	106,964												
raymond-james	sri	0.60	15.06	15.13	0.09	106,964	15.22	14.87	15.06	17.22	7.72		30.12				0.50	
renewable-energy-world	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
screamingmedia	sri	+0.60%	$	open: 15.13	+0.09	4,386	$15.22	$14.87	$14.97	$17.22	$7.72		30.23	$405.48m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	+0.60%	last trade: 15.06		change: 0.090								p/e ratio: 31.19					
smartmoney	sri	(0.60%)	15.06	$15.13	0.09	106,964	$15.22	$14.87	$14.97	$17.22	$7.72			395,900	0.00%	$0.00		
stocknod	sri	+0.6012%	15.06 usd	15.13	+0.0900	106,964	15.22	14.87	14.97	17.22	7.720	26,449,565						
stockpickr	sri	0.60%	$15.06 0.09 | 0.60%	15.13	0.09	106.96k	15.22	14.87	14.97	17.22	7.72							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	0.47%	15.04		+0.07													
streetinsider-com	sri	0.60%	15.06	$15.13	+0.09	106,964	$15.22	$14.87	$14.97	$17.22	$7.72		30.12				$0.50	
thecramerreport	sri		14.97	14.95	-0.05	83111	15.26	14.81										
thestree	sri	0.6%	$15.06	15.13	0.09	106964	15.22	14.87	14.97	-17.22	7.72	2.6449565e7		3.97272466e8				
tickerspy	sri	0.60%	$15.06	15.13	+0.09	106,964	15.22	14.87	14.97	17.22	7.72		30.6	383.2m	0.00%	$0.00		
tmx-quotemedia	sri	0.60%	15.060	15.130	0.090	106,964	15.220	14.870	14.970	17.220	7.720	26,449,565	29.90	398,330,449			0.50	
updown	sri	0.60%	$15.06	$15.13	$0.09	102,578	$15.22	$14.87	$14.97	$17.22	$7.72	26.45b	30.45	$396m				
wallstreetsurvivor	sri	0.60%	15.06	15.13	0.09	102,578	15.22	14.87		17.22	7.90		29.90	$396m			0.44	
yahoo-finance	sri	0.60%	15.06	15.13	0.09	106,964	15.22	14.87	14.97	17.22	7.72		31.38	385.49m			0.48	
ycharts-com	sri	+0.47%	15.04		+0.07					17.22	7.72		31.33	390.89m	0.00%		0.48	
zacks	sri	(0.60%)	15.06		0.09	vol.  106,964	15.22	14.87		17.22	7.72		27.22	395.96 m	0.00	0.00	.55	
advfn	ma	0.65	305.89	305.95	1.98	1241626	309.95	305.7										
barchart	ma	+0.65%	305.89	305.95	+1.98	1,243,126	309.95	305.70	303.91	322.28	190.55		20.66	$39.95 b	0.2%	$0.60	+14.88	
barrons	ma	0.65%	305.89	305.95	+1.98	1.238m	309.95	305.70				131.00 million		$40.12 billion	0.20%	$0.15		
bloomberg	ma	0.652%	305.890	305.950	1.980	1,241,626	309.950	305.700		322.28	191.00	120.665mil	20.530	39,033.310mil	0.196	0.150 regular cash	14.900	
boston-com	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
bostonmerchant	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
business-insider	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
chron	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
cio-com	ma	+0.65%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389	20.56	37b	0.2	0.6		
cnn-money	ma	+0.65%	305.89	305.95	+1.98	1,241,426	309.95	305.70	303.91				20.6	$36.9b	0.20%			
easystockalterts	ma	0.65%	305.89	305.95	+1.98	1241626	309.95	305.70	303.91	322.28	191.00		20.56				14.88	
eresearch-fidelity-com	ma	0.65%	305.8900	305.9500	1.9800	1,241,626	309.9500	305.7000	303.9100	322.2770	191.0000	120,665,000	20.42	$36.67b	0.20%	$0.150000		
finance-abc7-com	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
financial-content	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
finapps-forbes-com	ma	0.6%	$305.89	305.95	1.98	1,241,626	309.95	305.70	303.91	322.27	191.00	121 mil	20.6	37 bil	0.2	0.60	14.88	
finviz	ma	0.65%	305.89			1,241,626			303.91	-5.09%	60.53%	120.67m	20.57	36.91b		0.60	14.87	
fool	ma	+0.65%	$305.89	$305.95	1.98	1,241,626	$309.95	$305.70	$303.91	$322.28	$191.00		20.70	$38.92b	0.20%	0.60		
foxbusiness	ma		$305.89		+1.98	1,241,626			$303.91									
google-finance	ma	(0.65%)	305.89	305.95	+1.98	1.24m	309.95	305.70		322.28	191.00	127.24m	20.57	38.92b	0.20	0.15	14.87	
howthemarketworks	ma	0.652%	305.89	305.95	1.98	1,238,226	309.95	305.7	303.91									
hpcwire	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
insidestocks	ma	+0.65%	305.89	305.95	+1.98	1241626	309.95	305.70					price earnings ratio: 20.56					
investopedia	ma	+0.65 %	$305.89	305.95	+1.98				303.91									
investorguide	ma	+0.65%	305.89	305.95	+1.98		309.95	305.70		322.28	191.00		20.42	38.921b			14.88	
marketintellisearch	ma	0.65 %	$305.89	$305.95	1.98	1164.50k	$309.95	$305.70	$303.91			120.67m	20.44	36.67b	0.2 %		14.87	
marketwatch	ma	+0.65%	$305.89	open: 305.95	+1.98	4,688	$309.95	$305.70	$303.91	$322.28	$191.00		20.52	$40.12b	0.20%	0.15	14.91	
minyanville	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
msn-money	ma	+0.65%	305.89	305.95	+1.98	1.24 mil	309.95	305.70	303.91	322.28	191.00	120.67 mil	20.56	37.1 bil	0.20%	0.60	14.87	
nasdaq-com	ma	0.65%	$ 305.89		1.98	1,241,626	$ 309.95	$ 305.70	$ 303.91	$ 322.2771	$ 191	120,665,000	20.56	$ 36,910,216,850	0.2 %	$0.600000	$ 14.88	
optimum	ma	+0.65%	305.89 ( 4:15 pm edt)	305.95	+1.98	1,241,626	309.95	305.70	303.91	322.28	191.00	120.67m	20.6	36.9b	0.20	0.60	14.88	
paidcontent	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
pc-quote	ma	0.65%	305.89	305.95	1.98	1,241,626	309.95	305.7	303.91	322.28	191.00	119,883,945	20.42406	36,671,300,000		0.15		
personal-wealth-biz	ma	+0.65%	305.89	305.95		1,241,626	309.95	305.70	303.91	322.28	191.00		20.42		0.20	0.60	14.88	
predictwallstreet	ma	+1.16%	307.45		+3.54	765,703												
raymond-james	ma	0.65	305.89	305.95	1.98	1,241,626	309.95	305.70	305.89	322.28	191.00		20.48				14.94	
renewable-energy-world	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
screamingmedia	ma	+0.65%	$	open: 305.95	+1.98	4,688	$309.95	$305.70	$303.91	$322.28	$191.00		20.52	$40.12b	0.20%	0.15	14.91	
scroli	ma	0.77%	ma 306.25	305.95	2.34	1,079,163	309.95	305.70	303.91	322.28	191.00		20.59				14.87	
simple-stock-quotes	ma	+0.65%	last trade: 305.89		change: 1.980								p/e ratio: 20.42					
smartmoney	ma	(0.65%)	305.89	$305.95	1.98	1,241,626	$309.95	$305.70	$303.91	$322.28	$191.00			36,671,400	0.20%	$0.15		
stocknod	ma	+0.6515%	305.89 usd	305.95	+1.980	1,241,626	309.95	305.70	303.91	322.28	191.00	120,665,389						
stockpickr	ma	0.65%	$305.89 1.98 | 0.65%	306.50	1.98	1.24m	309.95	305.70	303.91	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	0.72%	306.11		+2.20													
streetinsider-com	ma	0.65%	305.89	$305.95	+1.98	1,241,626	$309.95	$305.70	$303.91	$322.28	$191.00		20.56				$14.88	
thecramerreport	ma		303.91	308.17	-3.55	1383794	309.50	303.73										
thestree	ma	0.65%	$305.89	306.5	1.98	1241626	309.95	305.7	303.91	-322.28	191.0	1.27240394e8		3.7099780502e10				
tickerspy	ma	0.65%	$305.89	305.95	+1.98	1,241,626	309.95	305.70	303.91	322.28	191.00		20.4	39.0b	0.20%	$0.15		
tmx-quotemedia	ma	0.65%	305.890	305.950	1.980	1,241,626	309.950	305.700	303.910	322.277	191.000	120,665,389	20.40	36,910,335,841	0.197	0.150 usd	14.88	
updown	ma	0.65%	$305.89	$305.95	$1.98	1,237,038	$309.95	$305.70	$303.91	$322.28	$191.00	127.24b	20.39	$38.67b				
wallstreetsurvivor	ma	0.65%	305.89	305.95	1.98	1,238,226	309.95	305.70		322.28	191.00		20.40	$37b	0.20%	0.60 -	14.05	
yahoo-finance	ma	0.65%	305.89	305.95	1.98	1,241,626	309.95	305.70	303.91	322.28	191.00		20.56	38.92b	0.20%	0.60	14.88	
ycharts-com	ma	+0.72%	306.11		+2.20					321.47	191.00		20.57	39.98b	0.20%		14.88	
zacks	ma	(0.65%)	305.89		1.98	vol.  1,241,626	309.95	305.70		322.28	191.00		20.42	38.67 b	0.20	0.60	14.88	
advfn	dwa	1.39	21.16	20.96	0.29	1118352	21.395	20.83										
barchart	dwa	+1.39%	21.16	20.94	+0.29	1,118,352	21.39	20.83	20.87	37.74	19.76		11.25	$1.79 b			+1.83	
barrons	dwa	1.39%	21.16	20.96	+0.29	1.118m	21.395	20.83				87.18 million		$1.75 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	1.390%	21.160	20.960	0.290	1,118,352	21.395	20.830		37.74	19.76	72.664mil	4.283	1,786.722mil			4.940	
boston-com	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
bostonmerchant	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
business-insider	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
chron	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
cio-com	dwa	+1.39%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193	11.63	2b				
cnn-money	dwa	+1.44%	21.17	20.96	+0.30	1,075,261	21.40	20.83	20.87				11.6	$1.5b				
easystockalterts	dwa	1.38%	21.16	20.96	+0.29	1118352	21.40	20.83	20.87	37.74	19.76		11.63				1.82	
eresearch-fidelity-com	dwa	1.39%	21.1600	20.9600	0.2900	1,118,352	21.3950	20.8300	20.8700	37.7400	19.7600	83,503,000	11.40	$1.74b				
finance-abc7-com	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
financial-content	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	1.4%	$21.16	20.96	0.29	1,118,352	21.40	20.83	20.87	37.74	19.76	73 mil	11.6	2 bil	0.0	0.00	1.83	
finviz	dwa	1.39%	21.16			1,118,352			20.87	-43.93%	7.09%	83.50m	11.40	1.74b			1.83	
fool	dwa	+1.39%	$21.16	$20.96	0.29	1,118,352	$21.40	$20.83	$20.87	$37.74	$19.76		11.30	$1.77b				
foxbusiness	dwa		$21.16		+0.29	1,118,952			$20.87									
google-finance	dwa	(1.39%)	21.16	20.96	+0.29	1.12m	21.40	20.83		37.74	19.76	83.50m	11.54	1.77b			1.83	
howthemarketworks	dwa	1.39%	21.16	20.96	0.29	1,117,875	21.395	20.83	20.87									
hpcwire	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
insidestocks	dwa	+1.39%	21.16	20.94	+0.29	1118352	21.40	20.83					price earnings ratio: 11.56					
investopedia	dwa	+1.39 %	$21.16	20.96	+0.29				20.87									
investorguide	dwa	+1.39%	21.16	20.94	+0.29		21.395	20.83		37.74	24.38		11.39	1.767b			1.832	
marketintellisearch	dwa	1.39 %	$21.16	$20.94	0.29	1097.90k	$21.39	$20.86	$20.87			83.50m	11.40	1.74b	0.0 %		1.83	
marketwatch	dwa	+1.39%	$20.87	open: 20.96	+0.29	12,906	$21.40	$20.83	$20.87	$37.74	$19.76		11.42	$1.75b			1.85	
minyanville	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
msn-money	dwa	+1.39%	21.16	20.96	+0.29	1.12 mil	21.40	20.83	20.87	37.74	19.76	83.50 mil	11.63	1.72 bil			1.83	
nasdaq-com	dwa	1.39%	$ 21.16	$ 20.96	0.29	1,118,352	$ 21.395	$ 20.83	$ 20.87	$ 37.74	$ 19.76	72,664,000	11.56	$ 1,537,570,240			$ 1.83	
optimum	dwa	+1.39%	21.16 ( 4:30 pm edt)	20.96	+0.29	1,118,352	21.39	20.83	20.87	37.74	19.76	72.66m	11.6	1.5b			1.82	
paidcontent	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
pc-quote	dwa	1.39%	21.16	20.96	0.29	1,118,352	21.395	20.83	20.87	37.74	19.76	71,668,133	11.46703	1,516,498,000				
personal-wealth-biz	dwa	+1.39%	21.16	20.94		1,118,952	21.395	20.83	20.87	37.74	24.38		11.39			0.00	1.832	
predictwallstreet	dwa	+1.39%	21.16		+0.29	1,118,352												
raymond-james	dwa	1.39	21.16	20.96	0.29	1,118,352	21.40	20.83	21.16	37.74	19.76		11.38				1.86	
renewable-energy-world	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
screamingmedia	dwa	+1.39%	$	open: 20.96	+0.29	12,906	$21.40	$20.83	$20.87	$37.74	$19.76		11.42	$1.75b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	+1.39%	last trade: 21.16		change: 0.290								p/e ratio: 11.39					
smartmoney	dwa	(1.39%)	21.16	$20.96	0.29	1,118,352	$21.40	$20.83	$20.87	$37.74	$19.76			1,516,500	0.00%	$0.00		
stocknod	dwa	+1.390%	21.16 usd	20.96	+0.2900	1,118,352	21.39	20.83	20.87	37.74	19.76	72,664,193						
stockpickr	dwa	1.39%	$21.16 0.29 | 1.39%	20.96	0.29	1.12m	21.40	20.83	20.87	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	1.39%	21.16		+0.29													
streetinsider-com	dwa	1.39%	21.16	$20.96	+0.29	1,118,352	$21.40	$20.83	$20.87	$37.74	$19.76		11.63				$1.82	
thecramerreport	dwa		20.87	20.55	+0.28	954880	20.955	20.42										
thestree	dwa	1.39%	$21.16	20.96	0.29	1118352	21.4	20.83	20.87	-37.74	19.76	8.3502924e7		1.496155734e9				
tickerspy	dwa	1.39%	$21.16	20.96	+0.29	1,118,352	21.39	20.83	20.87	37.74	19.76		11.5	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	1.39%	21.160	20.960	0.290	1,118,952	21.395	20.830	20.870	37.740	19.760	83,502,924	11.50	1,766,921,872			1.82	
updown	dwa	1.39%	$21.16	$20.96	$0.29	1,105,846	$21.40	$20.83	$20.87	$37.74	$19.76	83.50b	11.19	$1.74b				
wallstreetsurvivor	dwa	1.39%	21.16	20.96	0.29	1,117,875	21.40	20.83		37.74	19.76		11.50	$2b			1.96	
yahoo-finance	dwa	1.39%	21.16	20.94	0.29	1,118,352	21.40	20.83	20.87	37.74	19.76		11.55	1.77b			1.83	
ycharts-com	dwa	+1.53%	21.19		+0.32					37.74	19.76		11.64	1.79b	0.00%		1.82	
zacks	dwa	(1.39%)	21.16		0.29	vol.  1,118,352	21.40	20.83		37.74	19.76		11.4	1.74 b	0.00	0.00	1.83	
advfn	amph	0.00	32.47		0.0													
barrons	amph																	
bloomberg	amph																	
boston-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
bostonmerchant	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
business-insider	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
chron	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
cio-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481	9.930	222m				
cnn-money	amph																	
easystockalterts	amph	0.00%	32.47	23.19	+0.00	323029	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	7.35 %	$13.29	$12.38	0.91	32.40k	$13.30	$12.36	$12.38						%			
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	+0.37%	51.32	51.39	+0.19	839,824	52.16	51.12	51.13	59.11	39.61	176.16 mil	17.22	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	$23.19		323,029	$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	0.76	15.82	15.71	0.12	101301	15.97	15.59										
barchart	qdel	+0.76%	15.82	15.71	+0.12	102,044	15.97	15.59	15.70	16.30	10.75		54.24	$524.27 m			+0.04	
barrons	qdel	0.76%	15.82	15.71	+0.12	101,301	15.97	15.59				28.58 million		$531.65 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	0.764%	15.820	15.710	0.120	101,301	15.970	15.590		16.30	10.75	33.166mil	316.400	524.679mil			0.050	
boston-com	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
bostonmerchant	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
business-insider	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
chron	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
cio-com	qdel	+0.76%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573	395.50	525m				
cnn-money	qdel	+0.76%	15.82	15.71	+0.12	101,301	15.97	15.59	15.70				395.5	$524.7m				
easystockalterts	qdel	0.76%	15.82	15.71	+0.12	101301	15.97	15.59	15.70	16.30	10.75		395.50				0.04	
eresearch-fidelity-com	qdel	0.76%	15.8200	15.7100	0.1200	101,301	15.9700	15.5900	15.7000	16.2982	10.7500	33,166,000	523.33	$520.71m				
finance-abc7-com	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
financial-content	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	0.8%	$15.82	15.71	0.12	101,301	15.97	15.59	15.70	16.29	10.75	33 mil	527.3	525 mil	0.0	0.00	0.03	
finviz	qdel	0.76%	15.82			101,301			15.70	-2.94%	47.16%	33.17m	392.50	520.77m			0.04	
fool	qdel	+0.76%	$15.82	$15.71	0.12	96,577	$15.97	$15.59	$15.70	$16.30	$10.75		393.30	$524.68m				
foxbusiness	qdel		$15.82		+0.12	101,301			$15.70									
google-finance	qdel	(0.76%)	15.82	15.71	+0.12	101,301.00	15.97	15.59		16.30	10.75	33.17m	408.79	524.68m			0.04	
howthemarketworks	qdel	0.764%	15.82	15.71	0.12	96,577	15.97	15.59	15.7									
hpcwire	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
insidestocks	qdel	+0.76%	15.82	15.71	+0.12	101301	15.97	15.59					price earnings ratio: 71.91					
investopedia	qdel	+0.76 %	$15.82	15.71	+0.12				15.70									
investorguide	qdel	+0.76%	15.82	15.71	+0.12		15.97	15.59		15.31	10.48		160.20	524.7m			0.098	
marketintellisearch	qdel	0.76 %	$15.82	$15.59	0.12	95.80k	$15.97	$15.71	$15.70			33.17m	392.50	0.52b	0.0 %		0.04	
marketwatch	qdel	+0.76%	$15.82	open: 15.71	+0.12	4,724	$15.97	$15.59	$15.70	$16.30	$10.75		192.93	$531.65m			0.08	
minyanville	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
msn-money	qdel	+0.76%	15.82	15.71	+0.12	101,301	15.97	15.59	15.70	16.30	10.75	33.17 mil	316.40	521.69 mil			0.04	
nasdaq-com	qdel	0.76%	$ 15.82	$ 15.71	0.12	101,301	$ 15.97	$ 15.59	$ 15.70	$ 16.2982	$ 10.75	33,166,000	395.5	$ 524,686,120			$ 0.04	
optimum	qdel	+0.76%	15.82 ( 4:30 pm edt)	15.71	+0.12	101,301	15.97	15.59	15.70	16.30	10.75	33.17m	395.5	524.7m			0.04	
paidcontent	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
pc-quote	qdel	0.76%	15.82	15.71	0.12	101,301	15.97	15.59	15.7	16.30	10.75	32,914,425	314.0	520,706,000				
personal-wealth-biz	qdel	+0.76%	15.82	15.59		101,301	15.97	15.59	15.70	15.31	10.48		160.20			0.00	0.098	
predictwallstreet	qdel	+0.76%	15.82		+0.12	101,301												
raymond-james	qdel	0.76	15.82	15.71	0.12	101,301	15.97	15.59	15.82	16.30	10.75		527.33				0.03	
renewable-energy-world	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
screamingmedia	qdel	+0.76%	$	open: 15.71	+0.12	4,724	$15.97	$15.59	$15.70	$16.30	$10.75		192.93	$531.65m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	+0.76%	last trade: 15.82		change: 0.120								p/e ratio: 160.2					
smartmoney	qdel	(0.76%)	15.82	$15.71	0.12	101,301	$15.97	$15.59	$15.70	$16.30	$10.75			520,700	0.00%	$0.00		
stocknod	qdel	+0.7643%	15.82 usd	15.71	+0.1200	101,301	15.97	15.59	15.70	16.30	10.75	33,165,573						
stockpickr	qdel	0.76%	$15.82 0.12 | 0.76%	15.71	0.12	101.30k	15.97	15.59	15.70	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	0.76%	15.82		+0.12													
streetinsider-com	qdel	0.76%	15.82	$15.71	+0.12	101,301	$15.97	$15.59	$15.70	$16.30	$10.75		395.50				$0.04	
thecramerreport	qdel		15.70	15.52	-0.03	121997	15.99	15.52										
thestree	qdel	0.76%	$15.82	15.71	0.12	101301	15.97	15.59	15.7	-16.3	10.75	3.3165573e7		5.21694463e8				
tickerspy	qdel	0.76%	$15.82	15.71	+0.12	101,301	15.97	15.59	15.70	16.30	10.75		314.0	520.7m	0.00%	$0.00		
tmx-quotemedia	qdel	0.76%	15.820	15.710	0.120	101,301	15.970	15.590	15.700	16.298	10.750	33,165,573	392.50	524,679,365			0.04	
updown	qdel	0.76%	$15.82	$15.71	$0.12	96,577	$15.97	$15.59	$15.70	$16.30	$10.75	33.16b	172.32	$521m				
wallstreetsurvivor	qdel	0.76%	15.82	15.71	0.12	96,577	15.97	15.59		16.30	10.75		392.50	$521m			-0.39	
yahoo-finance	qdel	0.76%	15.82	15.59	0.12	101,301	15.97	15.59	15.70	16.30	10.75		161.43	524.67m			0.10	
ycharts-com	qdel	+0.76%	15.82		+0.12					16.30	10.75		316.40	524.27m	0.00%		0.05	
zacks	qdel	(0.76%)	15.82		0.12	vol.  101,301	15.97	15.59		16.30	10.75		54.14	520.71 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
bostonmerchant	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
business-insider	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
chron	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
cio-com	me	-1.96%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097	12.50	39m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.25	+0.00	1917	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
financial-content	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
fool	me	0%	$26.25	$0.00	0.00	0	$26.72	$26.25	$26.50	$26.62	$11.35		21.50	$2.71b				
foxbusiness	me		$26.25		-0.25	9,230,223			$26.50									
google-finance	me	(-1.96%)	0.250	0.25	-0.005	500.00	0.25	0.25		0.48	0.17	157.21m		39.30m			-0.04	
howthemarketworks	me																	
hpcwire	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	0.11 %	$103.47	$104.34	0.11	582.30k	$105.06	$103.23	$103.36						%			
marketwatch	me	-1.96%	$0.25	open: 0.25	-0.0050	500	$0.25	$0.25	$0.26	$0.48	$0.17			$40.09m				
minyanville	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
screamingmedia	me	-1.96%	$	open: 0.25	-0.0050	500	$0.25	$0.25	$0.26	$0.48	$0.17			$40.09m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	-1.961%	0.2500 cad	0.2500	-0.0050	500	0.2500	0.2500	0.2550	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.25		1,917	$26.25	$26.25	$26.25	$26.42	$11.35		22.63				$1.16	
thecramerreport	me		0.00															
thestree	me	-0.94%	$26.25	26.51	-0.25	9230223	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5		0.00%	$0.00		
tmx-quotemedia	me	0.00%	26.250		0.00	0			26.250	26.720	19.620	103,268,257	23.00	2,710,791,746			1.14	
wallstreetsurvivor	me	-			-		- -											
ycharts-com	me																	
zacks	me	(-3.85%)	0.25		-0.01	vol.  500	0.25	0.25		0.48	0.17							
advfn	feic	-0.11	37.15	37.31	-0.04	466385	37.58	36.9										
barchart	feic	-0.11%	37.15	37.31	-0.04	459,741	37.58	36.90	37.19	41.56	16.51		23.72	$1.43 b			+1.76	
barrons	feic	0.11%	37.15	37.31	-0.04	466,085	37.58	36.90				41.74 million		$1.51 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-0.108%	37.150	37.310	-0.040	466,385	37.580	36.900		41.56	16.51	38.694mil	23.219	1,437.483mil			1.600	
boston-com	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
bostonmerchant	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
business-insider	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
chron	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
cio-com	feic	-0.11%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016	21.11	1b				
cnn-money	feic	-0.11%	37.15	37.31	-0.04	466,085	37.58	36.90	37.19				21.1	$1.4b				
easystockalterts	feic	-0.11%	37.15	37.31	-0.04	466385	37.58	36.90	37.19	41.56	16.51		21.11				1.76	
eresearch-fidelity-com	feic	-0.11%	37.1500	37.3100	-0.0400	466,385	37.5800	36.9000	37.1900	41.5600	16.5100	38,694,000	21.13	$1.44b				
finance-abc7-com	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,085	37.58	36.90	37.19	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,085	37.58	36.90	37.19	41.45	16.51	38,694,016						
financial-content	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,085	37.58	36.90	37.19	41.45	16.51	38,694,016						
finapps-forbes-com	feic	-0.1%	$37.15	37.31	-0.04	466,085	37.58	36.90	37.19	41.56	16.51	39 mil	21.1	1 bil	0.0	0.00	1.76	
finviz	feic	-0.11%	37.15			466,085			37.19	-10.61%	125.02%	38.69m	20.99	1.44b			1.77	
fool	feic	-0.11%	$37.15	$37.31	-0.04	466,085	$37.58	$36.90	$37.19	$41.56	$16.51		21.40	$1.44b				
foxbusiness	feic		$37.15		-0.04	466,385			$37.19									
google-finance	feic	(-0.11%)	37.15	37.31	-0.04	466,385.00	37.58	36.90		41.56	16.51	38.69m	21.04	1.44b			1.77	
howthemarketworks	feic	-0.108%	37.15	37.31	-0.04	459,357	37.58	36.9	37.19									
hpcwire	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
insidestocks	feic	-0.11%	37.15	37.31	-0.04	466385	37.58	36.90					price earnings ratio: 23.36					
investopedia	feic	-0.11 %	$37.15	37.31	-0.04				37.19									
investorguide	feic	-0.11%	37.15	37.34	-0.04		37.58	36.90		40.24	16.51		21.35	1.437b			1.742	
marketintellisearch	feic	-0.11 %	$37.15	$37.34	-0.04	452.20k	$37.58	$36.90	$37.19			38.69m	21.01	1.44b	0.0 %		1.77	
marketwatch	feic	-0.11%	$37.19	open: 37.31	-0.04	10,463	$37.58	$36.90	$37.19	$41.56	$16.51		21.80	$1.51b			1.70	
minyanville	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,085	37.58	36.90	37.19	41.45	16.51	38,694,016						
msn-money	feic	-0.11%	37.15	37.31	-0.04	466,085	37.58	36.90	37.19	41.56	16.51	38.69 mil	20.99	1.46 bil			1.77	
nasdaq-com	feic	0.11%	$ 37.15	$ 37.31	0.04	466,385	$ 37.58	$ 36.90	$ 37.19	$ 41.56	$ 16.51	38,694,000	21.11	$ 1,437,482,100			$ 1.76	
optimum	feic	-0.11%	37.15 ( 4:30 pm edt)	37.31	-0.04	466,085	37.58	36.90	37.19	41.56	16.51	38.69m	21.1	1.4b			1.76	
paidcontent	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,085	37.58	36.90	37.19	41.45	16.51	38,694,016						
pc-quote	feic	-0.11%	37.15	37.31	-0.04	466,385	37.58	36.9	37.19	41.56	16.51	38,735,664	21.0113	1,439,030,000				
personal-wealth-biz	feic	-0.11%	37.15	37.34	-0.04	466,385	37.58	36.90	37.19	40.24	16.51		21.35			0.00	1.742	
predictwallstreet	feic	-0.11%	37.15		-0.04	466,385												
raymond-james	feic	-0.11	37.15	37.31	-0.04	466,385	37.58	36.90	37.15	41.56	16.51		19.76				1.88	
renewable-energy-world	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
screamingmedia	feic	-0.11%	$	open: 37.31	-0.04	10,463	$37.58	$36.90	$37.19	$41.56	$16.51		21.80	$1.51b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-0.11%	last trade: 37.15		change: -0.040								p/e ratio: 21.35					
smartmoney	feic	(-0.11%)	37.15	$37.31	-0.04	466,385	$37.58	$36.90	$37.19	$41.56	$16.51			1,439,000	0.00%	$0.00		
stocknod	feic	-0.1076%	37.15 usd	37.31	-0.0400	466,385	37.58	36.90	37.19	41.45	16.51	38,694,016						
stockpickr	feic	-0.11%	$37.15 -0.04 | -0.11%	37.31	-0.04	466.09k	37.58	36.90	37.19	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	-0.16%	37.13		-0.06													
streetinsider-com	feic	0.11%	37.15	$37.31	-0.04	466,085	$37.58	$36.90	$37.19	$41.56	$16.51		21.11				$1.76	
thecramerreport	feic		37.19	37.43	-0.52	580152	37.65	37.00										
thestree	feic	-0.11%	$37.15	37.31	-0.04	466085	37.58	36.9	37.19	-41.56	16.51	3.8694016e7		1.459151343e9				
tickerspy	feic	-0.11%	$37.15	37.31	-0.04	466,085	37.58	36.90	37.19	41.56	16.51		21.0	1.4b	0.00%	$0.00		
tmx-quotemedia	feic	-0.11%	37.150	37.310	-0.040	466,385	37.580	36.900	37.190	41.560	16.510	38,694,016	21.10	1,437,482,694			1.76	
updown	feic	-0.11%	$37.15	$37.31	-$0.04	455,822	$37.58	$36.90	$37.19	$41.56	$16.51	38.69b	19.81	$1.43b				
wallstreetsurvivor	feic	-0.11%	37.15	37.31	-0.04	459,357	37.58	36.90		41.56	16.51		21.10	$1b			1.34	
yahoo-finance	feic	0.11%	37.15	37.34	0.04	466,385	37.58	36.90	37.19	41.56	16.51		21.33	1.44b			1.74	
ycharts-com	feic	-0.16%	37.13		-0.06					41.56	16.51		20.98	1.43b	0.00%		1.77	
zacks	feic	(-0.11%)	37.15		-0.04	vol.  466,385	37.58	36.90		41.56	16.51		23.39	1.44 b	0.00	0.00	1.59	
advfn	chdx	-0.15	13.16	13.04	-0.02	20077	13.72	13.04										
barchart	chdx	-0.15%	13.16	13.04	-0.02	21,703	13.72	13.04	13.18	18.64	11.26		35.51	$201.48 m			+0.28	
barrons	chdx	0.15%	13.16	13.04	-0.02	20,077	13.72	13.04				16.70 million		$225.36 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	-0.152%	13.160	13.040	-0.020	20,077	13.720	13.040		18.64	11.26	15.323mil	29.909	216.950mil			0.440	
boston-com	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
bostonmerchant	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
business-insider	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
chron	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
cio-com	chdx	-0.15%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041	36.56	202m				
cnn-money	chdx	-0.15%	13.16	13.04	-0.02	20,077	13.72	13.04	13.18				36.6	$201.7m				
easystockalterts	chdx	-0.15%	13.16	13.04	-0.02	20077	13.72	13.04	13.18	18.64	11.26		36.56				0.36	
eresearch-fidelity-com	chdx	-0.15%	13.1600	13.0400	-0.0200	20,077	13.7200	13.0400	13.1800	18.6400	11.2600	16,486,000	47.07	$217.29m				
finance-abc7-com	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
financial-content	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	-0.2%	$13.16	13.04	-0.02	20,077	13.72	13.04	13.18	18.64	11.26	15 mil	47.0	202 mil	0.0	0.00	0.28	
finviz	chdx	-0.15%	13.16			20,077			13.18	-29.40%	16.87%	16.49m	47.00	217.01m			0.28	
fool	chdx	-0.15%	$13.16	$13.04	-0.02	20,077	$13.72	$13.04	$13.18	$18.64	$11.26		36.50	$216.95m				
foxbusiness	chdx		$13.16		-0.02	20,077			$13.18									
google-finance	chdx	(-0.15%)	13.16	13.04	-0.02	20,077.00	13.72	13.04		18.64	11.26	16.49m	46.72	216.95m			0.28	
howthemarketworks	chdx	-0.152%	13.16	13.04	-0.02	18,202	13.72	13.04	13.18									
hpcwire	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
insidestocks	chdx	-0.15%	13.16	13.04	-0.02	20000	13.72	13.04					price earnings ratio: 32.90					
investopedia	chdx	-0.15 %	$13.16	13.04	-0.02				13.18									
investorguide	chdx	-0.15%	13.16	13.39	-0.02		13.72	13.04		18.64	10.21		44.23	212.3m			0.298	
marketintellisearch	chdx	-0.15 %	$13.16	$13.39	-0.02	19.90k	$13.72	$13.04	$13.18			16.49m	47.07	0.22b	0.0 %		0.28	
marketwatch	chdx	-0.15%	$13.16	open: 13.04	-0.02	1,875	$13.72	$13.04	$13.18	$18.64	$11.26		33.74	$225.36m			0.39	
minyanville	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
msn-money	chdx	-0.15%	13.16	13.04	-0.02	20,077	13.72	13.04	13.18	18.64	11.26	16.49 mil	29.91	216.62 mil			0.28	
nasdaq-com	chdx	0.15%	$ 13.16	$ 13.39	0.02	20,077	$ 13.72	$ 13.04	$ 13.18	$ 18.64	$ 11.26	15,323,000	47	$ 201,650,680			$ 0.28	
optimum	chdx	-0.15%	13.16 ( 4:30 pm edt)	13.04	-0.02	20,077	13.72	13.04	13.18	18.64	11.26	15.32m	36.6	201.7m			0.36	
paidcontent	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
pc-quote	chdx	-0.15%	13.16	13.04	-0.02	20,077	13.72	13.04	13.18	18.64	11.26	15,346,284	25.34615	201,957,000				
personal-wealth-biz	chdx	-0.15%	13.16	13.39	-0.02	20,077	13.72	13.04	13.18	18.64	10.21		44.23			0.00	0.298	
predictwallstreet	chdx	-0.15%	13.16		-0.02	20,077												
raymond-james	chdx	-0.15	13.16	13.04	-0.02	20,077	13.72	13.04	13.16	18.64	11.26		43.87				0.30	
renewable-energy-world	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
screamingmedia	chdx	-0.15%	$	open: 13.04	-0.02	1,875	$13.72	$13.04	$13.18	$18.64	$11.26		33.74	$225.36m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	-0.15%	last trade: 13.16		change: -0.020								p/e ratio: 44.23					
smartmoney	chdx	(-0.15%)	13.16	$13.04	-0.02	20,077	$13.72	$13.04	$13.18	$18.64	$11.26			202,000	0.00%	$0.00		
stocknod	chdx	-0.1517%	13.16 usd	13.04	-0.0200	20,077	13.72	13.04	13.18	18.64	11.26	15,323,041						
stockpickr	chdx	-0.15%	$13.16 -0.02 | -0.15%	13.04	-0.02	20.08k	13.72	13.04	13.18	18.64	11.26							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	-0.61%	13.10		-0.08													
streetinsider-com	chdx	0.15%	13.16	$13.04	-0.02	20,077	$13.72	$13.04	$13.18	$18.64	$11.26		36.56				$0.36	
thecramerreport	chdx		13.18	13.05	+0.04	22263	13.42	13.05										
thestree	chdx	-0.15%	$13.16	13.04	-0.02	20077	13.72	13.04	13.18	-18.64	11.26	1.6485541e7		2.01344759e8				
tickerspy	chdx	-0.15%	$13.16	13.04	-0.02	18,202	13.72	13.04	13.18	18.64	11.26		25.3	217.2m	0.00%	$0.00		
tmx-quotemedia	chdx	-0.15%	13.160	13.040	-0.020	20,077	13.720	13.040	13.180	18.640	11.260	16,485,541	36.60	216,949,720			0.36	
updown	chdx	-0.15%	$13.16	$13.04	-$0.02	18,202	$13.72	$13.04	$13.18	$18.64	$11.26	16.48b	23.02	$217m				
wallstreetsurvivor	chdx	-0.15%	13.16	13.04	-0.02	18,202	13.72	13.04		18.64	11.81		36.60	$202m			0.36	
yahoo-finance	chdx	0.15%	13.16	13.39	0.02	20,077	13.72	13.04	13.18	18.64	11.26		44.16	212.26m			0.30	
ycharts-com	chdx	-0.61%	13.10		-0.08					18.64	11.26							
zacks	chdx	(-0.15%)	13.16		-0.02	vol.  20,077	13.72	13.04		18.64	11.26		35.62	201.96 m	0.00	0.00	.37	
advfn	dllr	-0.58	22.46	22.69	-0.13	431814	23.01	22.23										
barchart	dllr	-0.58%	22.46	22.56	-0.13	431,814	23.01	22.23	22.59	23.50	9.93		16.78	$824.28 m			+0.16	
barrons	dllr	0.58%	22.46	22.69	-0.13	424,609	23.01	22.23				36.16 million		$996.86 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-0.575%	22.460	22.690	-0.130	431,814	23.010	22.230		23.50	9.93	43.455mil	15.007	976.000mil			1.497	
boston-com	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,814	23.01	22.23	22.59	32.47	14.90	43,455,054						
bostonmerchant	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,814	23.01	22.23	22.59	32.47	14.90	43,455,054						
business-insider	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,814	23.01	22.23	22.59	32.47	14.90	43,455,054						
chron	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
cio-com	dllr	-0.58%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054	19.88	976m				
cnn-money	dllr	-0.58%today&rsquo;s change	22.46data as of 3:59pm et	22.69	-0.13	424,209	23.01	22.23	22.59				19.9	$976.0m				
easystockalterts	dllr	-0.57%	22.46	22.69	-0.13	431714	23.01	22.23	22.59	32.47	14.90		19.88				1.13	
eresearch-fidelity-com	dllr	-0.58%	22.4600	22.6900	-0.1300	431,814	23.0100	22.2300	22.5900	23.5000	9.9333	43,455,000	19.99	$981.65m				
finance-abc7-com	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
financial-content	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-0.6%	$22.46	22.69	-0.13	431,814	23.01	22.23	22.59	23.50	9.93	43 mil	20.0	976 mil	0.0	0.00	1.12	
finviz	dllr	-0.58%	22.46			431,414			22.59	-4.43%	126.11%	24.40m	20.17	551.20m			1.12	
fool	dllr	-0.58%	$22.46	$22.69	-0.13	424,609	$23.01	$22.23	$22.59	$23.50	$9.93		20.10	$976.00m				
foxbusiness	dllr		$22.46		-0.13	431,814			$22.59									
google-finance	dllr	(-0.58%)	22.46	22.69	-0.13	431,814.00	23.01	22.23		23.50	9.93	43.46m	19.99	976.00m			1.12	
howthemarketworks	dllr	-0.575%	22.46	22.69	-0.13	424,509	23.01	22.23	22.59									
hpcwire	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,814	23.01	22.23	22.59	32.47	14.90	43,455,054						
insidestocks	dllr	-0.58%	22.46	22.56	-0.13	431814	23.01	22.23					price earnings ratio: 16.43					
investopedia	dllr	-0.58 %	$22.46	22.69	-0.13				22.59									
investorguide	dllr	-0.58%	22.46	22.56	-0.13		23.01	22.23		23.50	9.9333		19.39	823.8m			1.165	
marketintellisearch	dllr	-0.58 %	$22.46	$22.56	-0.13	432.70k	$23.01	$22.23	$22.59			24.40m	20.17	0.55b	0.0 %		1.12	
marketwatch	dllr	-0.58%	$22.46	open: 22.69	-0.13	7,205	$23.01	$22.23	$22.59	$23.50	$9.93		20.30	$996.86m			1.11	
minyanville	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
msn-money	dllr	-0.58%	22.46	22.69	-0.13	431,814	23.01	22.23	22.59	23.50	9.93	43.46 mil	9.20	982.08 mil			1.12	
nasdaq-com	dllr	0.58%	$ 22.46	$ 22.69	0.13	431,814	$ 23.01	$ 22.23	$ 22.59	$ 23.50	$ 9.9333	43,455,000	137.54	$ 975,999,300			$ 0.16	
optimum	dllr	-0.58%	22.46 ( 4:00 pm edt)	22.69	-0.13	424,509	23.01	22.23	22.59	32.47	14.90	43.46m	19.9	976.0m			1.13	
paidcontent	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
pc-quote	dllr	-0.58%	22.46	22.69	-0.13	431,814	23.01	22.23	22.59	23.50	9.93	43,706,523	9.2582	981,649,000				
personal-wealth-biz	dllr	-0.58%	22.46	22.56	-0.13	431,814	23.01	22.23	22.59	23.50	9.9333		19.39			0.00	1.165	
predictwallstreet	dllr	-0.58%	22.46		-0.13	431,814												
raymond-james	dllr	-0.58	22.46	22.69	-0.13	431,814	23.01	22.23	22.46	23.50	9.94		19.20				1.17	
renewable-energy-world	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
screamingmedia	dllr	-0.58%	$	open: 22.69	-0.13	7,205	$23.01	$22.23	$22.59	$23.50	$9.93		20.30	$996.86m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-0.58%	last trade: 22.46		change: -0.130								p/e ratio: 19.39					
smartmoney	dllr	(-0.58%)	22.46	$22.69	-0.13	431,814	$23.01	$22.23	$22.59	$23.50	$9.93			981,600	0.00%	$0.00		
stocknod	dllr	-0.5755%	22.46 usd	22.69	-0.1300	431,714	23.01	22.23	22.59	32.47	14.90	43,455,054						
stockpickr	dllr	-0.58%	$22.46 -0.13 | -0.58%	22.69	-0.13	431.81k	23.01	22.23	22.59	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	-0.62%	22.45		-0.14													
streetinsider-com	dllr	0.58%	22.46	$22.69	-0.13	431,714	$23.01	$22.23	$22.59	$32.47	$14.90		19.88				$1.13	
thecramerreport	dllr		22.59	22.57	-0.01	318974	23.05	22.396										
thestree	dllr	-0.58%	$22.46	22.69	-0.13	431814	23.01	22.23	22.59	-23.5	9.93	4.3455054e7		9.8208422e8				
tickerspy	dllr	-0.58%	$22.46	22.69	-0.13	431,814	23.01	22.23	22.59	23.50	9.93		9.3	830.3m	0.00%	$0.00		
tmx-quotemedia	dllr	-0.58%	22.460	22.690	-0.130	431,814	23.010	22.230	22.590	23.500	6.622	43,455,054	20.10	976,000,513			1.13	
updown	dllr	-0.58%	$22.46	$22.69	-$0.13	424,609	$23.01	$22.23	$22.59	$23.50	$9.93	43.45b	19.20	$982m				
wallstreetsurvivor	dllr	-0.58%	22.46	22.69	-0.13	424,509	23.01	22.23		23.50	9.93		20.10	$982m			-0.13	
yahoo-finance	dllr	0.58%	22.46	22.56	0.13	431,414	23.01	22.23	22.59	23.50	9.93		19.28	823.77m			1.17	
ycharts-com	dllr	-0.62%	22.45		-0.14					23.50	9.93		19.75	823.91m	0.00%		1.14	
zacks	dllr	(-0.58%)	22.46		-0.13	vol.  431,814	23.01	22.23		23.50	9.93		16.77	981.65 m	0.00	0.00	1.35	
advfn	scvl	0.28	32.79	32.8	0.09	65039	33.41	32.3901										
barchart	scvl	+0.28%	32.79	32.80	+0.09	66,650	33.41	32.39	32.70	33.41	16.24		15.63	$434.47 m			+2.10	
barrons	scvl	0.28%	32.79	32.80	+0.09	65,039	33.41	32.39				13.06 million		$427.34 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	0.275%	32.790	32.800	0.090	65,039	33.410	32.390		33.41	16.24	13.251mil	15.918	434.491mil			2.060	
boston-com	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
bostonmerchant	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
business-insider	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
chron	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
cio-com	scvl	+0.28%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713	15.69	434m				
cnn-money	scvl	+0.28%	32.79	32.80	+0.09	65,039	33.41	32.39	32.70				15.7	$434.5m				
easystockalterts	scvl	0.27%	32.79	32.80	+0.09	65039	33.41	32.39	32.70	33.11	16.24		15.69				2.09	
eresearch-fidelity-com	scvl	0.28%	32.7900	32.8000	0.0900	65,039	33.4100	32.3901	32.7000	33.1100	16.2400	13,251,000	15.57	$433.31m				
finance-abc7-com	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
finance-abc7chicago-com	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
financial-content	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
finapps-forbes-com	scvl	0.3%	$32.79	32.80	0.09	65,039	33.41	32.39	32.70	33.11	16.24	13 mil	15.6	435 mil	0.0	0.00	2.10	
finviz	scvl	0.28%	32.79			64,239			32.70	-0.97%	101.91%	13.25m	15.61	434.47m			2.10	
fool	scvl	+0.28%	$32.79	$32.80	0.09	62,732	$33.41	$32.39	$32.70	$33.11	$16.24		15.40	$434.49m				
foxbusiness	scvl		$32.79		+0.09	65,039			$32.70									
google-finance	scvl	(0.28%)	32.79	32.80	+0.09	65,039.00	33.41	32.39		33.41	16.24	13.25m	15.59	434.49m			2.10	
howthemarketworks	scvl	0.275%	32.79	32.8	0.09	62,732	33.41	32.3901	32.7									
hpcwire	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
insidestocks	scvl	+0.28%	32.79	32.80	+0.09	65000	33.41	32.39					price earnings ratio: 15.92					
investopedia	scvl	+0.28 %	$32.79	32.80	+0.09				32.70									
investorguide	scvl	+0.28%	32.79	32.80	+0.09		33.41	32.3901		33.11	16.24		15.68	434.5m			2.085	
marketintellisearch	scvl	0.28 %	$32.79	$32.80	0.09	62.20k	$33.41	$32.39	$32.70			13.25m	15.57	0.43b	0.0 %		2.10	
marketwatch	scvl	+0.28%	$32.70	open: 32.80	+0.09	2,307	$33.41	$32.39	$32.70	$33.41	$16.24		15.73	$427.35m			2.08	
minyanville	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
msn-money	scvl	+0.28%	32.79	32.80	+0.09	65,039	33.41	32.39	32.70	33.11	16.24	13.25 mil	15.76	426.67 mil			2.10	
optimum	scvl	+0.28%	32.79 ( 4:30 pm edt)	32.80	+0.09	65,039	33.41	32.39	32.70	33.11	16.24	13.25m	15.7	434.5m			2.09	
paidcontent	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
pc-quote	scvl	0.28%	32.79	32.8	0.09	65,039	33.41	32.3901	32.7	33.11	16.24	13,214,629	15.72115	433,308,000				
personal-wealth-biz	scvl	+0.28%	32.79	32.80		65,039	33.41	32.3901	32.70	33.11	16.24		15.68			0.00	2.085	
predictwallstreet	scvl	+0.28%	32.79		+0.09	65,039												
raymond-james	scvl	0.28	32.79	32.80	0.09	65,039	33.41	32.39	32.79	33.11	16.24		15.32				2.14	
renewable-energy-world	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
screamingmedia	scvl	+0.28%	$	open: 32.80	+0.09	2,307	$33.41	$32.39	$32.70	$33.41	$16.24		15.73	$427.35m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	+0.28%	last trade: 32.79		change: 0.090								p/e ratio: 15.68					
smartmoney	scvl	(0.28%)	32.79	$32.80	0.09	65,039	$33.41	$32.39	$32.70	$33.11	$16.24			433,300	0.00%	$0.00		
stocknod	scvl	+0.2752%	32.79 usd	32.80	+0.0900	65,039	33.41	32.39	32.70	33.11	16.24	13,250,713						
stockpickr	scvl	0.28%	$32.79 0.09 | 0.28%	32.80	0.09	64.24k	33.41	32.39	32.70	33.11	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	0.00%	32.70		0.00													
streetinsider-com	scvl	0.28%	32.79	$32.80	+0.09	65,039	$33.41	$32.39	$32.70	$33.11	$16.24		15.69				$2.09	
thecramerreport	scvl		32.70	32.24	+0.50	49323	33.11	32.15										
thestree	scvl	0.28%	$32.79	32.8	0.09	64239	33.41	32.39	32.7	-33.11	16.24	1.3250713e7		4.26672959e8				
tickerspy	scvl	0.28%	$32.79	32.80	+0.09	64,239	33.41	32.39	32.70	33.11	16.24		15.7	433.1m	0.00%	$0.00		
tmx-quotemedia	scvl	0.28%	32.790	32.800	0.090	65,039	33.410	32.390	32.700	33.410	16.240	13,250,713	15.60	434,490,879			2.09	
updown	scvl	0.28%	$32.79	$32.80	$0.09	62,732	$33.41	$32.39	$32.70	$33.11	$16.24	13.24b	15.19	$433m				
wallstreetsurvivor	scvl	0.28%	32.79	32.80	0.09	62,732	33.41	32.39		33.11	16.24		15.60	$433m			2.05	
yahoo-finance	scvl	0.28%	32.79	32.80	0.09	65,039	33.41	32.39	32.70	33.41	16.24		15.73	434.47m			2.09	
ycharts-com	scvl	+0.00%	32.70		+0.00					33.11	16.24		15.72	433.27m	0.00%		2.08	
zacks	scvl	(0.28%)	32.79		0.09	vol.  65,039	33.41	32.39		33.41	16.24		15.87	433.31 m	0.00	0.00	2.06	
advfn	dvn	0.68	78.3	78.19	0.53	1867084	79.4	78.13										
barchart	dvn	+0.68%	78.30	78.19	+0.53	1,867,084	79.40	78.13	77.77	93.36	58.56		13.31	$33.43 b	0.87%	$0.68	+8.63	
barrons	dvn	0.68%	78.30	78.19	+0.53	1.859m	79.40	78.13				441.32 million		$33.98 billion	0.87%	$0.17		
bloomberg	dvn	0.681%	78.300	78.190	0.530	1,867,084	79.400	78.130		93.56	59.07	423.000mil	14.636	33,120.900mil	0.830	0.170 regular cash	5.350	
boston-com	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,867,084	79.40	78.13	77.77	93.56	59.07	423,000,000						
bostonmerchant	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,867,084	79.40	78.13	77.77	93.56	59.07	423,000,000						
business-insider	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,867,084	79.40	78.13	77.77	93.56	59.07	423,000,000						
chron	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
cio-com	dvn	+0.68%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000	20.66	33b	0.8	0.68		
cnn-money	dvn	+0.68%	78.30	78.26	+0.53	1,866,584	79.40	78.13	77.77				20.7	$33.1b	0.87%			
easystockalterts	dvn	0.68%	78.30	78.19	+0.53	1866584	79.40	78.13	77.77	93.56	59.07		20.66				3.79	
eresearch-fidelity-com	dvn	0.68%	78.3000	78.1900	0.5300	1,866,584	79.4000	78.1300	77.7700	93.5550	59.0700	423,000,000	20.57	$32.90b	0.87%	$0.170000		
finance-abc7-com	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
financial-content	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	0.7%	$78.30	78.19	0.53	1,866,584	79.40	78.13	77.77	93.55	59.07	423 mil	9.1	33 bil	0.9	0.68	8.63	
finviz	dvn	0.68%	78.30			1,866,584			77.77	-16.13%	33.71%	423.00m	20.68	32.90b		0.68	3.76	
fool	dvn	+0.68%	$78.30	$78.19	0.53	1,866,584	$79.40	$78.13	$77.77	$93.56	$59.07		9.00	$33.12b	0.90%	0.68		
foxbusiness	dvn		$78.30		+0.53	1,867,084			$77.77									
google-finance	dvn	(0.68%)	78.30	78.19	+0.53	1.87m	79.40	78.13		93.56	59.07	423.00m	20.82	33.12b	0.87	0.17	3.76	
howthemarketworks	dvn	0.681%	78.3	78.19	0.53	1,858,694	79.4	78.13	77.77									
hpcwire	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,867,084	79.40	78.13	77.77	93.56	59.07	423,000,000						
insidestocks	dvn	+0.68%	78.30	78.19	+0.53	1864794	79.40	78.13					price earnings ratio: 14.21					
investopedia	dvn	+0.68 %	$78.30	78.19	+0.53				77.77									
investorguide	dvn	+0.68%	78.30	78.19	+0.53		79.40	78.13		93.56	59.07		8.92	33.121b			8.715	
marketintellisearch	dvn	0.68 %	$78.30	$78.19	0.53	1838.80k	$79.40	$78.13	$77.77			423.00m	20.68	32.90b	0.87 %		3.76	
marketwatch	dvn	+0.68%	$78.51	open: 78.19	+0.53	16,265	$79.40	$78.13	$77.77	$93.56	$59.07		20.24	$33.98b	0.87%	0.17	3.87	
minyanville	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
msn-money	dvn	+0.68%	78.30	78.19	+0.53	1.87 mil	79.40	78.13	77.77	93.56	59.07	423.00 mil	20.55	33.1 bil	0.87%	0.68	8.47	
nasdaq-com	dvn	0.68%	$ 78.30		0.53	1,866,584	$ 79.40	$ 78.13	$ 77.77	$ 93.555	$ 59.07	423,000,000	9.07	$ 33,120,900,000	0.87 %	$0.680000	$ 8.63	
optimum	dvn	+0.68%	78.30 ( 4:15 pm edt)	78.19	+0.53	1,866,584	79.40	78.13	77.77	93.56	59.07	423.00m	20.7	33.1b	0.87	0.68	3.79	
paidcontent	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
pc-quote	dvn	0.68%	78.3	78.19	0.53	1,867,084	79.4	78.13	77.77	93.56	59.07	420,136,782	20.41207	32,896,710,000		0.17		
personal-wealth-biz	dvn	+0.68%	78.30	78.19		1,867,084	79.40	78.13	77.77	93.56	59.07		8.92		0.84	0.65	8.715	
predictwallstreet	dvn	+0.68%	78.30		+0.53	1,866,584												
raymond-james	dvn	0.68	78.30	78.19	0.53	1,866,584	79.40	78.13	78.30	93.56	59.07		20.66				3.79	
renewable-energy-world	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
screamingmedia	dvn	+0.68%	$	open: 78.19	+0.53	16,265	$79.40	$78.13	$77.77	$93.56	$59.07		20.24	$33.98b	0.87%	0.17	3.87	
scroli	dvn	0.68%	dvn 78.30	78.19	0.53	1,688,735	79.40	78.13	77.77	93.56	59.07		20.82				3.76	
simple-stock-quotes	dvn	+0.68%	last trade: 78.30		change: 0.530								p/e ratio: 8.92					
smartmoney	dvn	(0.68%)	78.30	$78.19	0.53	1,866,584	$79.40	$78.13	$77.77	$93.56	$59.07			32,896,700	0.87%	$0.17		
stocknod	dvn	+0.6815%	78.30 usd	78.19	+0.5300	1,866,584	79.40	78.13	77.77	93.56	59.07	423,000,000						
stockpickr	dvn	0.68%	$78.30 0.53 | 0.68%	78.19	0.53	1.87m	79.40	78.13	77.77	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	0.71%	78.32		+0.55													
streetinsider-com	dvn	0.68%	78.30	$78.19	+0.53	1,866,584	$79.40	$78.13	$77.77	$93.56	$59.07		20.66				$3.79	
thecramerreport	dvn		77.77	77.82	-0.49	2316502	78.76	77.70										
thestree	dvn	0.68%	$78.3	78.19	0.53	1866584	79.4	78.13	77.77	-93.56	59.07	4.23e8		3.310398e10				
tickerspy	dvn	0.68%	$78.30	78.19	+0.53	1,866,584	79.40	78.13	77.77	93.56	59.07		20.4	33.0b	0.87%	$0.17		
tmx-quotemedia	dvn	0.68%	78.300	78.190	0.530	1,867,084	79.400	78.130	77.770	93.555	59.070	423,000,000	9.00	33,120,900,000	0.874	0.170 usd	8.66	
updown	dvn	0.68%	$78.30	$78.19	$0.53	1,849,394	$79.40	$78.13	$77.77	$93.56	$59.07	423.00b	8.87	$32.89b				
wallstreetsurvivor	dvn	0.68%	78.30	78.19	0.53	1,858,694	79.40	78.13		93.56	59.07		9.00	$33b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	0.68%	78.30	78.19	0.53	1,866,584	79.40	78.13	77.77	93.56	59.07		8.98	33.12b	0.90%	0.68	8.72	
ycharts-com	dvn	+0.71%	78.32		+0.55					93.56	59.07		9.09	33.44b	0.89%		8.62	
zacks	dvn	(0.68%)	78.30		0.53	vol.  1,866,584	79.40	78.13		93.56	59.07		13.23	32.90 b	0.87	0.68	5.88	
advfn	mu	2.46	7.49	7.4	0.18	30249101	7.76	7.37										
barchart	mu	+2.46%	7.49	7.40	+0.18	28,966,908	7.76	7.37	7.31	11.95	6.36		10.55	$7.50 b			+0.61	
barrons	mu	2.46%	7.49	7.40	+0.18	30.244m	7.76	7.37				1.05 billion		$7.69 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	2.462%	7.490	7.400	0.180	30,174,337	7.760	7.370		11.95	6.36	1,001.471mil	13.870	7,501.017mil			0.540	
boston-com	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
bostonmerchant	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
business-insider	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
chron	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
cio-com	mu	+2.46%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854	12.69	8b				
cnn-money	mu	+2.46%	7.49	7.40	+0.18	30,199,586	7.76	7.38	7.31				12.7	$7.5b				
easystockalterts	mu	2.43%	7.49	7.40	+0.18	30240624	7.76	7.37	7.31	11.95	6.36		12.69				0.59	
eresearch-fidelity-com	mu	2.46%	7.4900	7.4000	0.1800	30,249,101	7.7600	7.3700	7.3100	11.9500	6.3600	1,001,471,000	11.98	$7.32b				
finance-abc7-com	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
financial-content	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	2.5%	$7.49	7.40	0.18	30,249,101	7.76	7.37	7.31	11.95	6.36	1 bil	12.3	8 bil	0.0	0.00	0.61	
finviz	mu	2.46%	7.49			30,247,100			7.31	-37.32%	17.77%	1.00b	11.98	7.32b			0.61	
fool	mu	+2.60%	$7.50	$7.40	0.19	29,572,766	$7.76	$7.37	$7.31	$11.95	$6.36		13.00	$7.51b				
foxbusiness	mu		$7.49		+0.18	30,301,465			$7.31									
google-finance	mu	(2.46%)	7.49	7.40	+0.18	30.25m	7.76	7.37		11.95	6.36	997.29m	12.20	7.47b			0.61	
howthemarketworks	mu	2.462%	7.49	7.4	0.18	30,240,624	7.76	7.37	7.31									
hpcwire	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
insidestocks	mu	+2.46%	7.49	7.40	+0.18	28745588	7.76	7.37					price earnings ratio: 12.28					
investopedia	mu	+2.46 %	$7.49	7.40	+0.18				7.31									
investorguide	mu	+2.46%	7.49	7.39	+0.18		7.76	7.37		11.95	6.36		11.55	7.482b			0.633	
marketintellisearch	mu	2.46 %	$7.49	$7.40	0.18	30013.90k	$7.76	$7.37	$7.31			1001.47m	11.98	7.32b	0.0 %		0.61	
marketwatch	mu	+2.46%	$7.49	open: 7.40	+0.18	80,690	$7.76	$7.37	$7.31	$11.95	$6.36		12.04	$7.69b			0.62	
minyanville	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
msn-money	mu	+2.46%	7.49	7.40	+0.18	30.25 mil	7.76	7.37	7.31	11.95	6.36	1.00 bil	12.48	7.5 bil			0.61	
nasdaq-com	mu	2.46%	$ 7.49	$ 7.40	0.18	30,249,101	$ 7.76	$ 7.37	$ 7.31	$ 11.95	$ 6.36	1,001,471,000	12.28	$ 7,501,017,790			$ 0.61	
optimum	mu	+2.33%	7.48 ( 4:00 pm edt)	7.40	+0.17	29,975,306	7.76	7.37	7.31	11.95	6.36	1.00b	12.7	7.5b			0.59	
paidcontent	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
pc-quote	mu	2.46%	7.49	7.4	0.18	30,301,465	7.76	7.37	7.31	11.95	6.36	979,853,271	12.18333	7,339,101,000				
personal-wealth-biz	mu	+2.46%	7.49	7.39		30,299,464	7.76	7.37	7.31	11.95	6.36		11.55			0.00	0.633	
predictwallstreet	mu	-2.40%	7.31		-0.18	28,756,839												
raymond-james	mu	2.46	7.49	7.40	0.18	30,249,101	7.76	7.37	7.49	11.95	6.36		11.35				0.66	
renewable-energy-world	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
screamingmedia	mu	+2.46%	$	open: 7.40	+0.18	72,868	$7.76	$7.37	$7.31	$11.95	$6.36		12.04	$7.69b			0.62	
scroli	mu	2.46%	mu 7.49	7.40	0.18	28,608,295	7.76	7.37	7.31	11.95	6.36		12.20				0.61	
simple-stock-quotes	mu	+2.46%	last trade: 7.49		change: 0.180								p/e ratio: 11.55					
smartmoney	mu	(2.46%)	7.49	$7.40	0.18	30,249,101	$7.76	$7.37	$7.31	$11.95	$6.36			7,320,800	0.00%	$0.00		
stocknod	mu	+2.462%	7.490 usd	7.400	+0.1800	30,240,624	7.760	7.370	7.310	11.95	6.360	1,001,470,854						
stockpickr	mu	2.46%	$7.49 0.18 | 2.46%	7.40	0.18	30.25m	7.76	7.37	7.31	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	2.33%	7.48		+0.17													
streetinsider-com	mu	2.46%	7.49	$7.40	+0.18	30,240,624	$7.76	$7.37	$7.31	$11.95	$6.36		12.69				$0.59	
thecramerreport	mu		7.31	7.40	-0.18	28222186	7.45	7.21										
thestree	mu	2.46%	$7.49	7.4	0.18	30249101	7.76	7.37	7.31	-11.95	6.36	1.001470854e9		7.501016696e9				
tickerspy	mu	2.46%	$7.49	7.40	+0.18	30,249,101	7.76	7.37	7.31	11.95	6.36		12.2	7.3b	0.00%	$0.00		
tmx-quotemedia	mu	2.46%	7.490	7.400	0.180	30,301,465	7.760	7.370	7.310	11.950	6.360	1,001,470,854	12.40	7,501,016,696			0.59	
updown	mu	2.46%	$7.49	$7.40	$0.18	30,238,719	$7.76	$7.37	$7.31	$11.95	$6.36	1001.47b	4.63	$7.32b				
wallstreetsurvivor	mu	2.46%	7.49	7.40	0.18	30,240,624	7.76	7.37		11.95	6.36		12.40	$7b			1.85	
yahoo-finance	mu	2.46%	7.49	7.39	0.18	30,247,101	7.76	7.37	7.31	11.95	6.36		11.83	7.48b			0.63	
ycharts-com	mu	+2.33%	7.48		+0.17					11.95	6.36			7.49b	0.00%			
zacks	mu	(2.46%)	7.49		0.18	vol.  30,199,686	7.76	7.37		11.95	6.36		10.3	7.32 b	0.00	0.00	.71	
advfn	cern	0.43	62.56	62.57	0.27	555671	63.4599	62.38										
barchart	cern	+0.43%	62.56	62.62	+0.27	461,162	63.46	62.39	62.29	64.48	36.03		42.89	$10.43 b			+1.46	
barrons	cern	0.43%	62.56	62.57	+0.27	555,029	63.46	62.38				170.85 million		$10.69 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	0.433%	62.560	62.570	0.270	526,272	63.460	62.380		64.48	36.02	168.212mil	42.703	10,523.360mil			1.465	
boston-com	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
bostonmerchant	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
business-insider	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
chron	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
cio-com	cern	+0.43%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226	42.56	11b				
cnn-money	cern	+0.43%	62.56	62.57	+0.27	554,899	63.46	62.38	62.29				42.6	$10.5b				
easystockalterts	cern	0.38%	62.53	62.57	+0.24	522008	63.46	62.38	62.29	125.91	57.81		42.54				1.47	
eresearch-fidelity-com	cern	0.43%	62.5600	62.5700	0.2700	555,671	63.4599	62.3800	62.2900	64.4800	36.0250	168,212,000	42.52	$10.48b				
finance-abc7-com	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
financial-content	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
finapps-forbes-com	cern	0.4%	$62.56	62.57	0.27	555,671	63.46	62.38	62.29	64.48	36.02	168 mil	42.7	11 bil	0.0	0.00	1.47	
finviz	cern	0.43%	62.56			555,671			62.29	-2.98%	73.63%	168.21m	42.37	10.48b			1.47	
fool	cern	+0.43%	$62.56	$62.57	0.27	555,499	$63.46	$62.38	$62.29	$64.48	$36.03		42.70	$10.52b				
foxbusiness	cern		$62.56		+0.27	556,583			$62.29									
google-finance	cern	(0.43%)	62.56	62.57	+0.27	555,671.00	63.46	62.37		64.48	36.03	168.14m	42.65	10.52b			1.47	
howthemarketworks	cern	0.433%	62.56	62.57	0.27	553,464	63.4599	62.38	62.29									
hpcwire	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
insidestocks	cern	+0.43%	62.56	62.62	+0.27	429942	63.46	62.39					price earnings ratio: 40.10					
investopedia	cern	+0.40 %	$62.54	62.57	+0.25				62.29									
investorguide	cern	+0.43%	62.56	62.55	+0.27		63.4599	62.38		64.48	36.025		42.37	10.523b			1.47	
marketintellisearch	cern	0.47 %	$62.58	$62.57	0.29	549.70k	$63.46	$62.38	$62.29			168.21m	42.37	10.48b	0.0 %		1.47	
marketwatch	cern	+0.43%	$62.56	open: 62.57	+0.27	2,903	$63.46	$62.38	$62.29	$64.48	$36.03		42.94	$10.69b			1.46	
minyanville	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
msn-money	cern	+0.43%	62.56	62.57	+0.27	555,671	63.46	62.38	62.29	64.48	36.03	168.21 mil	42.56	10.57 bil			1.47	
nasdaq-com	cern	0.43%	$ 62.56	$ 62.57	0.27	555,671	$ 63.4599	$ 62.38	$ 62.29	$ 64.48	$ 36.025	168,212,000	42.7	$ 10,523,342,720			$ 1.46	
optimum	cern	+0.39%	62.53 ( 3:54 pm edt)	62.57	+0.24	487,914	63.46	62.38	62.29	125.91	57.81	168.21m	42.5	10.5b			1.47	
paidcontent	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
pc-quote	cern	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cern	+0.43%	62.56	62.55		556,583	63.4599	62.38	62.29	64.48	36.025		42.37			0.00	1.47	
predictwallstreet	cern	+0.85%	62.82		+0.53	347,950												
raymond-james	cern	0.43	62.56	62.57	0.27	555,671	63.46	62.38	62.56	64.48	36.03		20.65				3.03	
renewable-energy-world	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
screamingmedia	cern	+0.43%	$	open: 62.57	+0.27	2,903	$63.46	$62.38	$62.29	$64.48	$36.03		42.94	$10.69b			1.46	
scroli	cern	0.43%	cern 62.56	62.57	0.27	470,055	63.46	62.37	62.29	64.48	36.03		42.65				1.47	
simple-stock-quotes	cern	+0.43%	last trade: 62.56		change: 0.270								p/e ratio: 42.37					
smartmoney	cern	(0.43%)	62.56	$62.57	0.27	555,671	$63.46	$62.38	$62.29	$64.48	$36.02			5,239,000	0.00%	$0.00		
stocknod	cern	+0.4335%	62.56 usd	62.57	+0.2700	553,464	63.46	62.38	62.29	125.91	57.81	168,212,226						
stockpickr	cern	0.43%	$62.56 0.27 | 0.43%	62.57	0.27	555.50k	63.46	62.38	62.29	64.48	36.03							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	0.47%	62.58		+0.29													
streetinsider-com	cern	0.39%	62.53	$62.57	+0.24	522,008	$63.46	$62.38	$62.29	$125.91	$57.81		42.54				$1.47	
thecramerreport	cern		62.29	62.98	-0.54	901221	62.98	62.17										
thestree	cern	0.43%	$62.56	62.57	0.27	555499	63.46	62.38	62.29	-64.48	36.03	1.68212226e8		5.28438708e9				
tickerspy	cern	0.45%	$62.57	62.57	+0.28	518,292	63.46	62.38	62.29	64.48	36.02		42.4	10.4b	0.00%	$0.00		
tmx-quotemedia	cern	0.43%	62.560	62.570	0.270	556,583	63.460	62.380	62.290	64.480	18.013	168,212,226	42.40	10,523,356,859			1.47	
updown	cern	0.43%	$62.56	$62.57	$0.27	555,029	$63.46	$62.38	$62.29	$64.48	$36.02	84.10b	41.04	$10.47b				
wallstreetsurvivor	cern	0.43%	62.56	62.57	0.27	553,464	63.46	62.38		64.48	36.22		42.40	$5b			1.39	
yahoo-finance	cern	0.43%	62.56	62.55	0.27	555,671	63.46	62.38	62.29	64.48	36.03		42.56	10.52b			1.47	
ycharts-com	cern	+0.47%	62.58		+0.29					117.10	36.02		5.32	10.44b	0.00%		11.76	
zacks	cern	(0.43%)	62.56		0.27	vol.  555,071	63.46	62.38		64.48	36.03		42.52	10.51 b	0.00	0.00	1.47	
advfn	cree	0.86	31.59	31.44	0.27	2775998	31.87	31.2										
barchart	cree	+0.86%	31.59	31.83	+0.27	2,775,998	31.87	31.20	31.32	76.14	30.34		18.49	$3.45 b			+1.63	
barrons	cree	0.86%	31.59	31.44	+0.27	2.772m	31.87	31.20				104.70 million		$3.53 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	0.862%	31.590	31.440	0.270	2,775,998	31.870	31.200		76.14	30.34	109.474mil	19.380	3,458.297mil			1.630	
boston-com	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,775,998	31.87	31.20	31.32	76.14	30.34	109,474,435						
bostonmerchant	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,775,998	31.87	31.20	31.32	76.14	30.34	109,474,435						
business-insider	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,775,998	31.87	31.20	31.32	76.14	30.34	109,474,435						
chron	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
cio-com	cree	+0.86%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435	19.38	3b				
cnn-money	cree	+0.86%	31.59	31.44	+0.27	2,773,298	31.87	31.20	31.32				19.4	$3.5b				
easystockalterts	cree	0.86%	31.59	31.44	+0.27	2773298	31.87	31.20	31.32	76.14	30.34		19.38				1.63	
eresearch-fidelity-com	cree	0.86%	31.5900	31.4400	0.2700	2,773,298	31.8700	31.2000	31.3200	76.1400	30.3400	109,474,000	19.21	$3.43b				
finance-abc7-com	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
finance-abc7chicago-com	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
financial-content	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
finapps-forbes-com	cree	0.9%	$31.59	31.44	0.27	2,773,298	31.87	31.20	31.32	76.14	30.34	109 mil	19.4	3 bil	0.0	0.00	1.63	
finviz	cree	0.86%	31.59			2,773,298			31.32	-58.51%	4.12%	109.47m	19.26	3.46b			1.64	
fool	cree	+0.86%	$31.59	$31.44	0.27	2,772,398	$31.87	$31.20	$31.32	$76.14	$30.34		19.20	$3.46b				
foxbusiness	cree		$31.59		+0.27	2,776,298			$31.32									
google-finance	cree	(0.86%)	31.59	31.44	+0.27	2.77m	31.87	31.20		76.14	30.34	109.47m	19.25	3.46b			1.64	
howthemarketworks	cree	0.862%	31.59	31.44	0.27	2,767,185	31.87	31.2	31.32									
hpcwire	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,775,598	31.87	31.20	31.32	76.14	30.34	109,474,435						
insidestocks	cree	+0.86%	31.59	31.83	+0.27	2775998	31.87	31.20					price earnings ratio: 16.04					
investopedia	cree	+0.86 %	$31.59	31.44	+0.27				31.32									
investorguide	cree	+0.86%	31.59	31.44	+0.27		31.87	31.20		76.14	30.34		19.31	3.441b			1.622	
marketintellisearch	cree	0.86 %	$31.59	$31.44	0.27	2726.20k	$31.87	$31.20	$31.32			109.47m	19.10	3.43b	0.0 %		1.64	
marketwatch	cree	+0.86%	$31.50	open: 31.44	+0.27	31,364	$31.87	$31.20	$31.32	$76.14	$30.34		19.41	$3.53b			1.63	
minyanville	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
msn-money	cree	+0.86%	31.59	31.44	+0.27	2.77 mil	31.87	31.20	31.32	76.14	30.34	109.47 mil	19.38	3.42 bil			1.64	
nasdaq-com	cree	0.86%	$ 31.59	$ 31.44	0.27	2,773,298	$ 31.87	$ 31.20	$ 31.32	$ 76.14	$ 30.34	109,474,000	19.38	$ 3,458,283,660			$ 1.63	
optimum	cree	+0.86%	31.59 ( 4:30 pm edt)	31.44	+0.27	2,773,298	31.87	31.20	31.32	76.14	30.34	109.47m	19.4	3.5b			1.63	
paidcontent	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
pc-quote	cree	0.86%	31.59	31.44	0.27	2,775,598	31.87	31.2	31.32	76.14	30.34	108,538,322	19.21472	3,428,726,000				
personal-wealth-biz	cree	+0.86%	31.59	31.44		2,776,298	31.87	31.20	31.32	76.14	30.34		19.31			0.00	1.622	
predictwallstreet	cree	+0.86%	31.59		+0.27	2,773,298												
raymond-james	cree	0.86	31.59	31.44	0.27	2,773,298	31.87	31.20	31.59	76.14	30.34		19.03				1.66	
renewable-energy-world	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
screamingmedia	cree	+0.86%	$	open: 31.44	+0.27	31,364	$31.87	$31.20	$31.32	$76.14	$30.34		19.41	$3.53b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	+0.86%	last trade: 31.59		change: 0.270								p/e ratio: 19.31					
smartmoney	cree	(0.86%)	31.59	$31.44	0.27	2,773,298	$31.87	$31.20	$31.32	$76.14	$30.34			3,428,700	0.00%	$0.00		
stocknod	cree	+0.8621%	31.59 usd	31.44	+0.2700	2,773,298	31.87	31.20	31.32	76.14	30.34	109,474,435						
stockpickr	cree	0.86%	$31.59 0.27 | 0.86%	31.44	0.27	2.77m	31.87	31.20	31.32	76.14	30.34							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	0.89%	31.60		+0.28													
streetinsider-com	cree	0.86%	31.59	$31.44	+0.27	2,773,298	$31.87	$31.20	$31.32	$76.14	$30.34		19.38				$1.63	
thecramerreport	cree		31.32	31.02	+0.07	4474944	31.95	30.34										
thestree	cree	0.86%	$31.59	31.44	0.27	2772398	31.87	31.2	31.32	-76.14	30.34	1.09474435e8		3.421076094e9				
tickerspy	cree	0.86%	$31.59	31.44	+0.27	2,773,298	31.87	31.20	31.32	76.14	30.34		19.2	3.4b	0.00%	$0.00		
tmx-quotemedia	cree	0.86%	31.590	31.440	0.270	2,776,298	31.870	31.200	31.320	76.140	30.340	109,474,435	19.20	3,458,297,402			1.63	
updown	cree	0.86%	$31.59	$31.44	$0.27	2,742,334	$31.87	$31.20	$31.32	$76.14	$30.34	109.47b	18.86	$3.42b				
wallstreetsurvivor	cree	0.86%	31.59	31.44	0.27	2,767,185	31.87	31.20		74.87	30.34		19.20	$3b			1.45	
yahoo-finance	cree	0.86%	31.59	31.44	0.27	2,773,298	31.87	31.20	31.32	76.14	30.34		19.48	3.44b			1.62	
ycharts-com	cree	+0.89%	31.60		+0.28					76.14	30.34		19.27	3.46b	0.00%		1.64	
zacks	cree	(0.86%)	31.59		0.27	vol.  2,773,298	31.87	31.20		76.14	30.34		18.53	3.43 b	0.00	0.00	1.69	
advfn	mw	-0.03	34.27	34.5	-0.01	573302	34.99	34.11										
barchart	mw	-0.03%	34.27	34.50	-0.01	573,302	34.99	34.11	34.28	36.44	17.68		19.84	$1.76 b	1.39%	$0.48	+1.52	
barrons	mw	0.03%	34.27	34.50	-0.01	564,419	34.99	34.11				52.85 million		$1.82 billion	1.40%	$0.12		
bloomberg	mw	-0.029%	34.270	34.500	-0.010	573,302	34.990	34.110		36.44	17.96	51.625mil	19.809	1,769.185mil	1.227	0.120 regular cash	1.730	
boston-com	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
bostonmerchant	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
business-insider	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
chron	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
cio-com	mw	-0.03%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893	22.55	2b	1.4	0.48		
cnn-money	mw	-0.03%	34.27	34.50	-0.01	564,119	34.99	34.11	34.28				22.5	$1.8b	1.40%			
easystockalterts	mw	-0.03%	34.27	34.50	-0.01	573302	34.99	34.11	34.28	36.44	17.96		22.55				1.52	
eresearch-fidelity-com	mw	-0.03%	34.2700	34.5000	-0.0100	573,302	34.9900	34.1100	34.2800	36.4400	17.9600	51,625,000	22.41	$1.77b	1.40%	$0.120000		
finance-abc7-com	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
financial-content	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
finapps-forbes-com	mw	-0.0%	$34.27	34.50	-0.01	573,302	34.99	34.11	34.28	36.44	17.96	52 mil	22.5	2 bil	1.4	0.48	1.52	
finviz	mw	-0.03%	34.27			573,302			34.28	-5.95%	93.90%	51.62m	22.41	1.77b		0.48	1.53	
fool	mw	-0.03%	$34.27	$34.50	-0.01	564,519	$34.99	$34.11	$34.28	$36.44	$17.96		22.70	$1.77b	1.80%	0.48		
foxbusiness	mw		$34.27		-0.01	573,302			$34.28									
google-finance	mw	(-0.03%)	34.27	34.50	-0.01	573,302.00	34.99	34.11		36.44	17.96	51.62m	22.37	1.77b	1.40	0.12	1.53	
howthemarketworks	mw	-0.029%	34.27	34.5	-0.01	564,519	34.99	34.11	34.28									
hpcwire	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
insidestocks	mw	-0.03%	34.27	34.50	-0.01	564519	34.99	34.11					price earnings ratio: 19.70					
investopedia	mw	-0.03 %	$34.27	34.50	-0.01				34.28									
investorguide	mw	-0.03%	34.27	34.50	-0.01		34.99	34.11		36.44	17.96		22.43	1.769b			1.528	
marketintellisearch	mw	-0.03 %	$34.27	$34.50	-0.01	547.90k	$34.99	$34.11	$34.28			51.62m	22.41	1.77b	1.4 %		1.53	
marketwatch	mw	-0.03%	$34.27	open: 34.50	-0.01	9,383	$34.99	$34.11	$34.28	$36.44	$17.96		22.12	$1.82b	1.40%	0.12	1.55	
minyanville	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
msn-money	mw	-0.03%	34.27	34.50	-0.01	573,302	34.99	34.11	34.28	36.44	17.96	51.62 mil	22.40	1.78 bil	1.39%	0.48	1.53	
nasdaq-com	mw	0.03%	$ 34.27		0.01	573,302	$ 34.99	$ 34.11	$ 34.28	$ 36.44	$ 17.96	51,481,000	22.55	$ 1,764,253,870	1.4 %	$0.480000	$ 1.52	
optimum	mw	-0.03%	34.27 ( 4:15 pm edt)	34.50	-0.01	573,302	34.99	34.11	34.28	36.44	17.96	51.62m	22.5	1.8b	1.40	0.48	1.52	
paidcontent	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
pc-quote	mw	-0.03%	34.27	34.5	-0.01	573,302	34.99	34.11	34.28	36.44	17.96	51,640,064	22.40523	1,769,705,000		0.12		
personal-wealth-biz	mw	-0.03%	34.27	34.50	-0.01	573,302	34.99	34.11	34.28	36.44	17.96		22.43		1.23	0.42	1.528	
predictwallstreet	mw	-0.03%	34.27		-0.01	573,302												
raymond-james	mw	-0.03	34.27	34.50	-0.01	573,302	34.99	34.11	34.27	36.44	17.96		22.40				1.53	
renewable-energy-world	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
screamingmedia	mw	-0.03%	$	open: 34.50	-0.01	9,383	$34.99	$34.11	$34.28	$36.44	$17.96		22.12	$1.82b	1.40%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-0.03%	last trade: 34.27		change: -0.010								p/e ratio: 22.43					
smartmoney	mw	(-0.03%)	34.27	$34.50	-0.01	573,302	$34.99	$34.11	$34.28	$36.44	$17.96			1,769,700	1.40%	$0.12		
stocknod	mw	-0.0292%	34.27 usd	34.50	-0.0100	573,302	34.99	34.11	34.28	36.44	17.96	51,624,893						
stockpickr	mw	-0.03%	$34.27 -0.01 | -0.03%	34.50	-0.01	573.30k	34.99	34.11	34.28	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	-0.09%	34.25		-0.03													
streetinsider-com	mw	0.03%	34.27	$34.50	-0.01	573,302	$34.99	$34.11	$34.28	$36.44	$17.96		22.55				$1.52	
thecramerreport	mw		34.28	34.37	-0.25	597921	34.70	34.19										
thestree	mw	-0.03%	$34.27	34.5	-0.01	573302	34.99	34.11	34.28	-36.44	17.96	5.1624893e7		1.782607555e9				
tickerspy	mw	-0.03%	$34.27	34.50	-0.01	573,302	34.99	34.11	34.28	36.44	17.96		22.4	1.7b	1.40%	$0.12		
tmx-quotemedia	mw	-0.03%	34.270	34.500	-0.010	573,302	34.990	34.110	34.280	36.440	17.960	51,624,893	22.60	1,769,185,083	1.400	0.120 usd	1.52	
updown	mw	-0.03%	$34.27	$34.50	-$0.01	563,919	$34.99	$34.11	$34.28	$36.44	$17.96	51.42b	22.08	$1.77b				
wallstreetsurvivor	mw	-0.03%	34.27	34.50	-0.01	564,519	34.99	34.11		36.44	17.96		22.60	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	0.03%	34.27	34.50	0.01	573,302	34.99	34.11	34.28	36.44	17.96		22.43	1.77b	1.40%	0.48	1.53	
ycharts-com	mw	-0.09%	34.25		-0.03					36.44	17.96		22.39	1.76b	1.40%		1.53	
zacks	mw	(-0.03%)	34.27		-0.01	vol.  573,302	34.99	34.11		36.44	17.96		19.7	1.77 b	1.40	0.48	1.74	
advfn	ihs	-0.09	81.99	82.24	-0.07	101059	82.67	81.74										
barchart	ihs	-0.09%	81.99	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	58.24		34.21	$5.32 b			+2.23	
barrons	ihs	0.09%	81.99	82.24	-0.07	100,959	82.67	81.74				64.72 million		$5.45 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-0.085%	81.990	82.240	-0.070	101,059	82.670	81.740		89.87	58.24	64.875mil	34.450	5,319.087mil			2.380	
boston-com	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
bostonmerchant	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
business-insider	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
chron	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
cio-com	ihs	-0.09%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828	36.93	5b				
cnn-money	ihs	-0.09%	81.99	82.24	-0.07	101,059	82.67	81.74	82.06				36.9	$5.3b				
easystockalterts	ihs	-0.09%	81.99	82.24	-0.07	101059	82.67	81.74	82.06	89.87	58.24		36.93				2.22	
eresearch-fidelity-com	ihs	-0.09%	81.9900	82.2400	-0.0700	101,059	82.6700	81.7400	82.0600	89.8700	58.2400	64,875,000	36.63	$5.32b				
finance-abc7-com	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
finance-abc7chicago-com	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
financial-content	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
finapps-forbes-com	ihs	-0.1%	$81.99	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	58.24	65 mil	36.8	5 bil	0.0	0.00	2.23	
finviz	ihs	-0.09%	81.99			101,059			82.06	-8.77%	40.78%	64.87m	36.80	5.32b			2.23	
fool	ihs	-0.09%	$81.99	$82.24	-0.07	100,959	$82.67	$81.74	$82.06	$89.87	$58.24		37.30	$5.32b				
foxbusiness	ihs		$81.99		-0.07	101,059			$82.06									
google-finance	ihs	(-0.09%)	81.99	82.24	-0.07	101,059.00	82.67	81.74		89.87	58.24	64.87m	36.78	5.32b			2.23	
howthemarketworks	ihs	-0.085%	81.99	82.24	-0.07	100,959	82.67	81.74	82.06									
hpcwire	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
insidestocks	ihs	-0.09%	81.99	82.24	-0.07	101059	82.67	81.74					price earnings ratio: 26.03					
investopedia	ihs	-0.09 %	$81.99	82.24	-0.07				82.06									
investorguide	ihs	-0.09%	81.99	82.24	-0.07		82.67	81.74		89.87	50.81		36.80	5.319b			2.23	
marketintellisearch	ihs	-0.09 %	$81.99	$82.24	-0.07	97.00k	$82.67	$81.74	$82.06			64.87m	36.80	5.32b	0.0 %		2.23	
marketwatch	ihs	-0.09%	$81.99	open: 82.24	-0.07	1,100	$82.67	$81.74	$82.06	$89.87	$58.24		36.90	$5.45b			2.22	
minyanville	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
msn-money	ihs	-0.09%	81.99	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	58.24	64.87 mil	36.77	5.37 bil			2.23	
nasdaq-com	ihs	0.09%	$ 81.99		0.07	101,059	$ 82.67	$ 81.74	$ 82.06	$ 89.87	$ 58.24	64,875,000	36.77	$ 5,319,101,250			$ 2.23	
optimum	ihs	-0.09%	81.99 ( 4:15 pm edt)	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	58.24	64.87m	36.9	5.3b			2.22	
paidcontent	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
pc-quote	ihs	-0.09%	81.99	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	58.24	64,930,389	36.79821	5,323,643,000				
personal-wealth-biz	ihs	-0.09%	81.99	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	50.81		36.80			0.00	2.23	
predictwallstreet	ihs	-0.09%	81.99		-0.07	101,059												
raymond-james	ihs	-0.09	81.99	82.24	-0.07	101,059	82.67	81.74	81.99	89.87	58.24		36.44				2.25	
renewable-energy-world	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
screamingmedia	ihs	-0.09%	$	open: 82.24	-0.07	1,100	$82.67	$81.74	$82.06	$89.87	$58.24		36.90	$5.45b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-0.09%	last trade: 81.99		change: -0.070								p/e ratio: 36.8					
smartmoney	ihs	(-0.09%)	81.99	$82.24	-0.07	101,059	$82.67	$81.74	$82.06	$89.87	$58.24			5,323,600	0.00%	$0.00		
stocknod	ihs	-0.0853%	81.99 usd	82.24	-0.0700	101,059	82.67	81.74	82.06	89.87	58.24	64,874,828						
stockpickr	ihs	-0.09%	$81.99 -0.07 | -0.09%	82.24	-0.07	101.06k	82.67	81.74	82.06	89.87	58.24							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-0.12%	81.96		-0.10													
streetinsider-com	ihs	0.09%	81.99	$82.24	-0.07	101,059	$82.67	$81.74	$82.06	$89.87	$58.24		36.93				$2.22	
thecramerreport	ihs		82.06	82.71	-0.73	170020	82.84	81.82										
thestree	ihs	-0.09%	$81.99	82.24	-0.07	101059	82.67	81.74	82.06	-89.87	58.24	6.4874828e7		5.37098701e9				
tickerspy	ihs	-0.09%	$81.99	82.24	-0.07	101,059	82.67	81.74	82.06	89.87	58.24		36.8	5.3b	0.00%	$0.00		
tmx-quotemedia	ihs	-0.09%	81.990	82.240	-0.070	101,059	82.670	81.740	82.060	89.870	58.240	64,874,828	37.00	5,319,087,148			2.22	
updown	ihs	-0.09%	$81.99	$82.24	-$0.07	99,959	$82.67	$81.74	$82.06	$89.87	$58.24	64.83b	36.38	$5.32b				
wallstreetsurvivor	ihs	-0.09%	81.99	82.24	-0.07	100,959	82.67	81.74		89.87	60.75		37.00	$5b			2.18	
yahoo-finance	ihs	0.09%	81.99	82.24	0.07	101,059	82.67	81.74	82.06	89.87	58.24		36.77	5.32b			2.23	
ycharts-com	ihs	-0.12%	81.96		-0.10					89.87	58.24		36.92	5.31b	0.00%		2.22	
zacks	ihs	(-0.09%)	81.99		-0.07	vol.  101,059	82.67	81.74		89.87	58.24		33.91	5.32 b	0.00	0.00	2.42	
advfn	lxp	-1.21	8.99	9.18	-0.11	3574823	9.23	8.99										
barchart	lxp	-1.21%	8.99	9.18	-0.11	3,574,823	9.23	8.99	9.10	9.70	5.25		9.41	$1.32 b	5.04%	$0.46	-0.40	
barrons	lxp	1.21%	8.99	9.18	-0.11	3.575m	9.23	8.99				130.99 million		$1.53 billion	5.12%	$0.12		
bloomberg	lxp	-1.209%	8.990	9.180	-0.110	3,574,823	9.230	8.990		10.14	5.69	147.330mil		1,324.500mil	4.950	0.115 regular cash	-0.260	
boston-com	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
bostonmerchant	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
business-insider	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
chron	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
cio-com	lxp	-1.21%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312		1b	4.9	0.46		
cnn-money	lxp	-1.21%today&rsquo;s change	8.99data as of 4:03pm et	9.18	-0.11	3,574,823	9.23	8.99	9.10				nm	$1.3b	5.12%			
easystockalterts	lxp	-1.20%	8.99	9.18	-0.11	3574823	9.23	8.99	9.10	10.14	5.69						-0.16	
eresearch-fidelity-com	lxp	-1.21%	8.9900	9.1800	-0.1100	3,574,823	9.2300	8.9900	9.1000	10.1400	5.6900	157,330,000	nm	$1.43b	4.89%	$0.115000		
finance-abc7-com	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
finance-abc7chicago-com	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
financial-content	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
finapps-forbes-com	lxp	-1.2%	$8.99	9.18	-0.11	3,574,823	9.23	8.99	9.10	10.14	5.69	157 mil		1 bil	5.1	0.46	-0.35	
finviz	lxp	-1.21%	8.99			3,574,209			9.10	-10.24%	66.77%	157.33m		1.43b		0.46	-0.12	
fool	lxp	-1.21%	$8.99	$9.18	-0.11	3,574,823	$9.23	$8.99	$9.10	$10.14	$5.69		0.00	$1.32b	6.80%	0.46		
foxbusiness	lxp		$8.99		-0.11	3,599,978			$9.10									
google-finance	lxp	(-1.21%)	8.99	9.18	-0.11	3.57m	9.23	8.99		10.14	5.69	147.33m		1.32b	5.12	0.12	-0.12	
howthemarketworks	lxp	-1.209%	8.99	9.18	-0.11	3,574,823	9.23	8.99	9.1									
hpcwire	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
insidestocks	lxp	-1.21%	8.99	9.18	-0.11	3579523	9.23	8.99					price earnings ratio: 9.27					
investopedia	lxp	-1.21 %	$8.99	9.18	-0.11				9.10									
investorguide	lxp	-1.21%	8.99	9.18	-0.11		9.23	8.99		10.14	5.69			1.324b			-0.355	
marketintellisearch	lxp	-1.21 %	$8.99	$9.18	-0.11	3628.50k	$9.23	$8.99	$9.10			157.33m	0.00	1.43b	5.05 %		-0.12	
marketwatch	lxp	-1.21%	$8.99	open: 9.18	-0.11	53,612	$9.23	$8.99	$9.10	$10.14	$5.69			$1.53b	5.12%	0.12		
minyanville	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
msn-money	lxp	-1.21%	8.99	9.18	-0.11	3.57 mil	9.23	8.99	9.10	10.14	5.69	157.33 mil	-42.81	1.44 bil	5.04%	0.46	-0.35	
nasdaq-com	lxp	1.21%	$ 8.99		0.11	3,574,823	$ 9.23	$ 8.99	$ 9.10	$ 10.14	$ 5.69	147,330,000		$ 1,324,496,700	5.05 %	$0.460000	$ -0.40	
optimum	lxp	-1.21%	8.99 ( 4:03 pm edt)	9.18	-0.11	3,574,823	9.23	8.99	9.10	10.14	5.69	147.33m		1.3b	5.12	0.46	-0.16	
paidcontent	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
pc-quote	lxp	-1.21%	8.99	9.18	-0.11	3,599,978	9.23	8.99	9.1	10.14	5.69	148,883,693	-43.33333	1,338,464,000		0.115		
personal-wealth-biz	lxp	-1.21%	8.99	9.18	-0.11	3,599,978	9.23	8.99	9.10	10.14	5.69				4.89	0.445	-0.355	
predictwallstreet	lxp	-1.21%	8.99		-0.11	3,574,823												
raymond-james	lxp	-1.21	8.99	9.18	-0.11	3,574,823	9.23	8.99	8.99	10.14	5.69						-0.01	
renewable-energy-world	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
screamingmedia	lxp	-1.21%	$	open: 9.18	-0.11	53,612	$9.23	$8.99	$9.10	$10.14	$5.69			$1.53b	5.12%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-1.21%	last trade: 8.99		change: -0.110													
smartmoney	lxp	(-1.21%)	8.99	$9.18	-0.11	3,574,823	$9.23	$8.99	$9.10	$10.14	$5.69			1,340,700	5.05%	$0.12		
stocknod	lxp	-1.209%	8.990 usd	9.180	-0.1100	3,574,823	9.230	8.990	9.100	10.14	5.690	147,330,312						
stockpickr	lxp	-1.21%	$8.99 -0.11 | -1.21%	9.18	-0.11	3.57m	9.23	8.99	9.10	10.14	5.69							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	-1.21%	8.99		-0.11													
streetinsider-com	lxp	1.21%	8.99	$9.18	-0.11	3,574,823	$9.23	$8.99	$9.10	$10.14	$5.69						$-0.16	
thecramerreport	lxp		9.10	9.11	-0.03	1329653	9.2809	9.05										
thestree	lxp	-1.21%	$8.99	9.18	-0.11	3574823	9.23	8.99	9.1	-10.14	5.69	1.47330312e8		1.345125749e9				
tickerspy	lxp	-1.21%	$8.99	9.18	-0.11	3,574,823	9.23	8.99	9.10	10.14	5.69		-43.3	1.3b	5.05%	$0.12		
tmx-quotemedia	lxp	-1.21%	8.990	9.180	-0.110	3,599,978	9.230	8.990	9.100	10.140	5.690	147,330,312		1,324,499,505	5.055	0.115 usd	-0.39	
updown	lxp	-1.21%	$8.99	$9.18	-$0.11	3,574,823	$9.23	$8.99	$9.10	$10.14	$5.69	147.33b		$1.34b				
wallstreetsurvivor	lxp	-1.21%	8.99	9.18	-0.11	3,574,823	9.23	8.99		10.14	6.10			$1b	5.10%	0.42 -	-0.44	
yahoo-finance	lxp	1.21%	8.99	9.18	0.11	3,574,209	9.23	8.99	9.10	10.14	5.69			1.32b	5.00%	0.46	-0.36	
ycharts-com	lxp	-1.21%	8.99		-0.11					10.14	5.69			1.32b	5.26%		-0.38	
zacks	lxp	(-1.21%)	8.99		-0.11	vol.  3,574,823	9.23	8.99		10.14	5.69		9.38	1.34 b	5.05	0.46	.97	
advfn	nc	3.35	100.07	97.97	3.24	24813	101.97	97.97										
barchart	nc	+3.35%	100.07	97.97	+3.24	25,613	101.97	97.97	96.83	131.34	73.57		8.72	$839.59 m	2.21%	$2.13	+15.60	
barrons	nc	3.35%	100.07	97.97	+3.24	23,853	101.97	97.97				8.34 million		$825.33 million	2.13%	$0.53		
bloomberg	nc	3.346%	100.070	97.970	3.240	24,813	101.970	97.970		132.69	75.21	6.797mil	7.639	819.712mil	2.101	0.532 regular cash	13.100	
boston-com	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
bostonmerchant	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
business-insider	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
chron	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
cio-com	nc	+3.35%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271	6.411	680m	2.1	2.13		
cnn-money	nc	+3.35%	100.07	97.97	+3.24	23,253	101.97	97.97	96.83				6.4	$680.2m	2.13%			
easystockalterts	nc	3.31%	100.07	97.97	+3.24	24813	101.97	97.97	96.83	132.69	75.21		6.41				15.61	
eresearch-fidelity-com	nc	3.35%	100.0700	97.9700	3.2400	24,813	101.9700	97.9700	96.8300	132.6900	75.2100	6,797,000	6.21	$658.15m	2.20%	$0.532500		
finance-abc7-com	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
financial-content	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
finviz	nc	3.35%	100.07			24,813			96.83	-23.81%	36.03%	8.39m	6.21	812.40m		2.13	15.59	
fool	nc	+3.35%	$100.07	$97.97	3.24	23,853	$101.97	$97.97	$96.83	$132.69	$75.21		6.20	$839.90m	4.10%	2.13		
foxbusiness	nc		$100.07		+3.24	24,813			$96.83									
google-finance	nc	(3.35%)	100.07	97.97	+3.24	24,813.00	101.97	97.97		132.69	75.21	8.39m	6.42	839.90m	2.13	0.53	15.59	
howthemarketworks	nc	3.346%	100.07	97.97	3.24	23,853	101.97	97.97	96.83									
hpcwire	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
insidestocks	nc	+3.35%	100.07	97.97	+3.24	23853	101.97	97.97										
investopedia	nc	+3.35 %	$100.07	97.97	+3.24				96.83									
investorguide	nc	+3.35%	100.07	97.97	+3.24		101.97	97.97		132.69	75.21		6.20	839.9m			15.63	
marketintellisearch	nc	3.35 %	$100.07	$97.97	3.24	21.70k	$101.97	$97.97	$96.83			8.39m	6.21	0.81b	2.2 %		15.59	
marketwatch	nc	+3.35%	$100.07	open: 97.97	+3.24	1,560	$101.97	$97.97	$96.83	$132.69	$75.21		6.44	$825.33m	2.13%	0.53	15.55	
minyanville	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
msn-money	nc	+3.35%	100.07	97.97	+3.24	24,813	101.97	97.97	96.83	132.69	75.21	8.39 mil	6.41	656.28 mil	2.21%	2.13	15.59	
nasdaq-com	nc	3.35%	$ 100.07		3.24	24,813	$ 101.97	$ 97.97	$ 96.83	$ 132.69	$ 75.21	6,797,000	6.41	$ 680,175,790	2.2 %	$2.130000	$ 15.60	
optimum	nc	+3.35%	100.07 ( 4:15 pm edt)	97.97	+3.24	24,813	101.97	97.97	96.83	132.69	75.21	6.80m	6.4	680.2m	2.13	2.13	15.61	
paidcontent	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
pc-quote	nc	3.35%	100.07	97.97	3.24	24,813	101.97	97.97	96.83	132.69	75.21	6,576,931	6.20307	658,154,000		0.5325		
personal-wealth-biz	nc	+3.35%	100.07	97.97		24,813	101.97	97.97	96.83	132.69	75.21		6.20		2.17	2.102	15.63	
predictwallstreet	nc	+3.35%	100.07		+3.24	24,813												
raymond-james	nc	3.35	100.07	97.97	3.24	24,813	101.97	97.97	100.07	132.69	75.21		6.39				15.65	
renewable-energy-world	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
screamingmedia	nc	+3.35%	$	open: 97.97	+3.24	1,560	$101.97	$97.97	$96.83	$132.69	$75.21		6.44	$825.33m	2.13%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	+3.35%	last trade: 100.07		change: 3.240								p/e ratio: 6.2					
smartmoney	nc	(3.35%)	100.07	$97.97	3.24	24,813	$101.97	$97.97	$96.83	$132.69	$75.21			658,200	2.20%	$0.53		
stocknod	nc	+3.346%	100.07 usd	97.97	+3.240	24,813	101.97	97.97	96.83	132.69	75.21	6,797,271						
stockpickr	nc	3.35%	$100.07 3.24 | 3.35%	97.97	3.24	24.81k	101.97	97.97	96.83	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	3.27%	100.00		+3.17													
streetinsider-com	nc	3.35%	100.07	$97.97	+3.24	24,813	$101.97	$97.97	$96.83	$132.69	$75.21		6.41				$15.61	
thecramerreport	nc		96.83	96.57	+0.28	58847	99.96	96.57										
thestree	nc	3.35%	$100.07	97.97	3.24	24813	101.97	97.97	96.83	-132.69	75.21	8393082.0		6.56276515e8				
tickerspy	nc	3.35%	$100.07	97.97	+3.24	24,813	101.97	97.97	96.83	132.69	75.21		6.2	812.7m	2.20%	$0.53		
tmx-quotemedia	nc	3.35%	100.070	97.970	3.240	24,813	101.970	97.970	96.830	132.690	75.210	8,393,082	6.20	839,895,716	2.200	0.533 usd	15.61	
updown	nc	3.35%	$100.07	$97.97	$3.24	23,253	$101.97	$97.97	$96.83	$132.69	$75.21	8.39b	6.18	$813m				
wallstreetsurvivor	nc	3.35%	100.07	97.97	3.24	23,853	101.97	97.97		132.69	75.21		6.20	$658m	2.20%	2.09 -	9.53	
yahoo-finance	nc	3.35%	100.07	97.97	3.24	24,813	101.97	97.97	96.83	132.69	75.21		6.40	839.89m	2.20%	2.13	15.63	
ycharts-com	nc	+3.27%	100.00		+3.17					132.69	75.21		6.41	839.00m	2.13%		15.61	
zacks	nc	(3.35%)	100.07		3.24	vol.  24,813	101.97	97.97		132.69	75.21		8.75	812.69 m	2.20	2.13	11.07	
advfn	cmtl	-0.34	28.99	29.3	-0.1	370341	29.49	28.87										
barchart	cmtl	-0.34%	28.99	29.30	-0.10	370,341	29.49	28.87	29.09	31.43	19.67		12.85	$773.74 m	3.44%	$1.00	+2.21	
barrons	cmtl	0.34%	28.99	29.30	-0.10	370,341	29.49	28.87				34.07 million		$769.48 million	3.45%	$0.25		
bloomberg	cmtl	-0.344%	28.990	29.300	-0.100	370,341	29.490	28.870		32.00	20.19	26.040mil	13.484	754.895mil	2.588	0.250 regular cash	2.150	
boston-com	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
bostonmerchant	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
business-insider	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
chron	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
cio-com	cmtl	-0.34%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841	13.12	755m	3.4	1		
cnn-money	cmtl	-0.34%	28.99	29.30	-0.10	369,641	29.49	28.87	29.09				13.1	$754.9m	3.45%			
easystockalterts	cmtl	-0.34%	28.99	29.30	-0.10	370341	29.49	28.87	29.09	32.00	20.19		13.12				2.21	
eresearch-fidelity-com	cmtl	-0.34%	28.9900	29.3000	-0.1000	370,341	29.4900	28.8700	29.0900	32.0000	20.1900	26,040,000	13.16	$757.50m	3.44%	$0.250000		
finance-abc7-com	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
financial-content	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	-0.3%	$28.99	29.30	-0.10	370,341	29.49	28.87	29.09	32.00	20.19	26 mil	13.1	755 mil	3.4	1.00	2.21	
finviz	cmtl	-0.34%	28.99			369,641			29.09	-7.76%	47.40%	26.04m	13.06	754.90m		1.00	2.22	
fool	cmtl	-0.34%	$28.99	$29.30	-0.10	369,641	$29.49	$28.87	$29.09	$32.00	$20.19		13.40	$754.89m		1.00		
foxbusiness	cmtl		$28.99		-0.10	370,341			$29.09									
google-finance	cmtl	(-0.34%)	28.99	29.30	-0.10	370,341.00	29.49	28.87		32.00	20.19	26.04m	13.07	754.89m	3.45	0.25	2.22	
howthemarketworks	cmtl	-0.344%	28.99	29.3	-0.1	364,905	29.49	28.87	29.09									
hpcwire	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
insidestocks	cmtl	-0.34%	28.99	29.30	-0.10	370300	29.49	28.87					price earnings ratio: 13.12					
investopedia	cmtl	-0.34 %	$28.99	29.30	-0.10				29.09									
investorguide	cmtl	-0.34%	28.99	29.30	-0.10		29.49	28.87		32.45	20.19		13.11	754.9m			2.219	
marketintellisearch	cmtl	-0.34 %	$28.99	$29.30	-0.10	336.80k	$29.48	$28.87	$29.09			26.04m	13.10	0.76b	3.44 %		2.22	
marketwatch	cmtl	-0.34%	$28.91	open: 29.30	-0.10	30,569	$29.49	$28.87	$29.09	$32.00	$20.19		12.89	$769.48m	3.45%	0.25	2.25	
minyanville	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
msn-money	cmtl	-0.34%	28.99	29.30	-0.10	370,341	29.49	28.87	29.09	32.00	20.19	26.04 mil	13.06	756.46 mil	3.44%	1.00	2.22	
nasdaq-com	cmtl	0.34%	$ 28.99	$ 29.30	0.10	370,341	$ 29.49	$ 28.87	$ 29.09	$ 32	$ 20.19	26,686,000	13.12	$ 773,627,140			$ 2.21	
optimum	cmtl	-0.34%	28.99 ( 4:30 pm edt)	29.30	-0.10	370,341	29.49	28.87	29.09	32.00	20.19	26.04m	13.1	754.9m	3.45	1.00	2.21	
paidcontent	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
pc-quote	cmtl	-0.34%	28.99	29.3	-0.10	370,341	29.49	28.87	29.09	32.00	20.19	26,129,824	13.1036	757,504,000		0.25		
personal-wealth-biz	cmtl	-0.34%	28.99	29.30	-0.10	370,341	29.49	28.87	29.09	32.45	20.19		13.11		2.58	0.75	2.219	
predictwallstreet	cmtl	-0.34%	28.99		-0.10	370,341												
raymond-james	cmtl	-0.34	28.99	29.30	-0.10	370,341	29.49	28.87	28.99	32.00	20.19		11.46				2.53	
renewable-energy-world	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
screamingmedia	cmtl	-0.34%	$	open: 29.30	-0.10	30,572	$29.49	$28.87	$29.09	$32.00	$20.19		12.89	$769.48m	3.45%	0.25	2.25	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	-0.34%	last trade: 28.99		change: -0.100								p/e ratio: 13.11					
smartmoney	cmtl	(-0.34%)	28.99	$29.30	-0.10	370,341	$29.49	$28.87	$29.09	$32.00	$20.19			758,800	3.44%	$0.25		
stocknod	cmtl	-0.3438%	28.99 usd	29.30	-0.1000	370,341	29.49	28.87	29.09	32.00	20.19	26,039,841						
stockpickr	cmtl	-0.34%	$28.99 -0.10 | -0.34%	29.30	-0.10	369.64k	29.49	28.87	29.09	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	-0.45%	28.96		-0.13													
streetinsider-com	cmtl	0.34%	28.99	$29.30	-0.1	370,341	$29.49	$28.87	$29.09	$32.00	$20.19		13.12				$2.21	
thecramerreport	cmtl		29.09	29.27	+0.04	362188	29.36	29.00										
thestree	cmtl	-0.34%	$28.99	29.3	-0.1	369641	29.49	28.87	29.09	-32.0	20.19	2.6039841e7		7.5777904e8				
tickerspy	cmtl	-0.34%	$28.99	29.30	-0.10	370,341	29.49	28.87	29.09	32.00	20.19		13.1	758.8m	3.44%	$0.25		
tmx-quotemedia	cmtl	-0.34%	28.990	29.300	-0.100	370,341	29.490	28.870	29.090	32.000	20.190	26,039,841	13.20	754,894,991	3.449	0.250 usd	2.21	
updown	cmtl	-0.34%	$28.99	$29.30	-$0.10	339,772	$29.49	$28.87	$29.09	$32.00	$20.19	26.68b	11.54	$757m				
wallstreetsurvivor	cmtl	-0.34%	28.99	29.30	-0.10	364,905	29.49	28.87		32.00	20.19		13.20	$759m	3.40%		1.91	
yahoo-finance	cmtl	0.34%	28.99	29.30	0.10	370,341	29.49	28.87	29.09	32.00	20.19		13.06	754.87m	3.40%	1.00	2.22	
ycharts-com	cmtl	-0.45%	28.96		-0.13					32.00	20.19		13.10	772.94m	4.22%		2.21	
zacks	cmtl	(-0.34%)	28.99		-0.10	vol.  370,341	29.49	28.87		32.00	20.19		12.87	757.50 m	3.44	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	+0.34%	2.9900	2.9800	+0.0100	6,537	3.0000	2.9800	2.9800	3.1200	2.6829		0.0000	$359.91 m			-0.1400	
barrons	adpt			2.98		6,106	3.00	2.98				108.83 million		$325.41 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	0.336%	2.990	2.980	0.010	6,106	3.000	2.980		3.12	2.68	108.832mil		325.408mil			-0.120	
boston-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
bostonmerchant	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
business-insider	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
chron	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
cio-com	adpt	+0.34%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683							
cnn-money	adpt	+0.34%today&rsquo;s change	2.99data as of 12:21pm et	2.98	+0.01	6,106	3.00	2.98	2.98					$325.4m				
easystockalterts	adpt	0.00%	2.71	2.98	+0.00	6106	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	0.34%	2.9900	2.9800	0.0100	6,106	3.0000	2.9800	2.9800	3.1200	2.6829	108,832,000	nm	$324.32m				
finance-abc7-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
financial-content	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.98			0			2.98	-4.49%	11.19%	120.31m		358.52m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(0.34%)	2.99	2.98	+0.01	6,106.00	3.00	2.98		3.12	2.68	108.83m		325.41m			-0.23	
howthemarketworks	adpt	0.336%	2.99	2.98	0.01	6,106	3	2.98	2.98									
hpcwire	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
insidestocks	adpt	+0.34%	2.9900	2.9800	+0.0100	6100	3.0000	2.9800										
investopedia	adpt	+0.34 %	$2.99	2.98	+0.01				2.98									
investorguide	adpt		0.00															
marketintellisearch	adpt	1.46 %	$6.96	$6.90	0.10	321.40k	$7.21	$6.90	$6.86			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	+0.34%	$2.99	open: 2.98	+0.01	6,106	$3.00	$2.98	$2.98	$3.12	$2.68			$325.41m				
minyanville	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.34%	$ 2.99		0.01	6,106	$ 3	$ 2.98	$ 2.98									
optimum	adpt	+0.34%	2.99 (12:21 pm edt)	2.98	+0.01	6,106	3.00	2.98	2.98	3.12	2.68	108.83m		325.4m				
paidcontent	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
pc-quote	adpt	0.34%	2.99	2.98	0.01	6,106	3.0	2.98	2.98	3.12	2.68	108,468,027	-10.64286	324,319,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	+0.34%	2.99		+0.01	6,106												
raymond-james	adpt	0.34	2.99	2.98	0.01	6,106	3.00	2.98	2.99	3.12	2.68						-0.22	
renewable-energy-world	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
screamingmedia	adpt	+0.34%	$	open: 2.98	+0.01	6,106	$3.00	$2.98	$2.98	$3.12	$2.68			$325.41m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(0.34%)	2.99	$2.98	0.01	6,106	$3.00	$2.98	$2.98	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	+0.3356%	2.990 usd	2.980	+0.0100	6,106	3.000	2.980	2.980	3.080	2.683	108,832,141						
stockpickr	adpt	0.34%	$2.99 0.01 | 0.34%	2.98	0.01	6.11k	3.00	2.98	2.98	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$2.98		6,106	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	0.34%	$2.99	2.98	0.01	6106	3.0	2.98	2.98	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	0.34%	$2.99	2.98	+0.01	6,106	3.00	2.98	2.98	3.12	2.68		-10.6	324.3m	0.00%	$0.00		
tmx-quotemedia	adpt	0.34%	2.990	2.980	0.010	6,106	3.000	2.980	2.980	3.120	2.683	108,832,141		325,408,102				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.34%	2.99	2.98	0.01	6,106	3.00	2.98	2.98	3.12	2.68			325.41m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(0.34%)	2.99		0.01	vol.  6,106	3.00	2.98		3.12	2.68			324.32 m	0.00	0.00	-.17	
advfn	dva	-0.38	87.19	87.74	-0.33	353998	88.27	86.89										
barchart	dva	-0.38%	87.19	87.74	-0.33	353,998	88.27	86.89	87.52	89.76	56.58		20.23	$8.37 b			+3.85	
barrons	dva	0.38%	87.19	87.74	-0.33	353,298	88.27	86.89				103.06 million		$8.47 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	-0.377%	87.190	87.740	-0.330	353,998	88.270	86.890		89.76	56.58	95.500mil	20.277	8,326.646mil			4.300	
boston-com	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
bostonmerchant	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
business-insider	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
chron	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
cio-com	dva	-0.38%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000	22.53	8b				
cnn-money	dva	-0.38%	87.19	87.74	-0.33	353,998	88.27	86.89	87.52				22.5	$8.3b				
easystockalterts	dva	-0.38%	87.19	87.74	-0.33	353998	88.27	86.89	87.52	89.76	56.58		22.53				3.87	
eresearch-fidelity-com	dva	-0.38%	87.1900	87.7400	-0.3300	353,998	88.2700	86.8900	87.5200	89.7600	56.5800	95,500,000	22.73	$8.36b				
finance-abc7-com	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
financial-content	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
finapps-forbes-com	dva	-0.4%	$87.19	87.74	-0.33	353,998	88.27	86.89	87.52	89.76	56.58	95 mil	22.6	8 bil	0.0	0.00	3.85	
finviz	dva	-0.38%	87.19			353,998			87.52	-2.86%	54.10%	95.50m	22.65	8.33b			3.85	
fool	dva	-0.38%	$87.19	$87.74	-0.33	353,998	$88.27	$86.89	$87.52	$89.76	$56.58		22.50	$8.33b				
foxbusiness	dva		$87.19		-0.33	353,998			$87.52									
google-finance	dva	(-0.38%)	87.19	87.74	-0.33	353,998.00	88.27	86.89		89.76	56.58	95.87m	22.67	8.36b			3.85	
howthemarketworks	dva	-0.377%	87.19	87.74	-0.33	353,298	88.27	86.89	87.52									
hpcwire	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
insidestocks	dva	-0.38%	87.19	87.74	-0.33	353900	88.27	86.89					price earnings ratio: 22.53					
investopedia	dva	-0.38 %	$87.19	87.74	-0.33				87.52									
investorguide	dva	-0.38%	87.19	87.74	-0.33		88.27	86.89		89.58	56.58		22.68	8.327b			3.859	
marketintellisearch	dva	-0.38 %	$87.19	$87.74	-0.33	326.10k	$88.27	$86.89	$87.52			95.50m	22.73	8.36b	0.0 %		3.85	
marketwatch	dva	-0.38%	$87.19	open: 87.74	-0.33	3,782	$88.27	$86.89	$87.52	$89.76	$56.58		21.95	$8.47b			3.97	
minyanville	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
msn-money	dva	-0.38%	87.19	87.74	-0.33	353,998	88.27	86.89	87.52	89.76	56.58	95.50 mil	22.59	8.31 bil			3.85	
nasdaq-com	dva	0.38%	$ 87.19		0.33	353,998	$ 88.27	$ 86.89	$ 87.52	$ 89.76	$ 56.58	95,500,000	22.65	$ 8,326,645,000			$ 3.85	
optimum	dva	-0.38%	87.19 ( 4:15 pm edt)	87.74	-0.33	353,998	88.27	86.89	87.52	89.76	56.58	95.50m	22.5	8.3b			3.87	
paidcontent	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
pc-quote	dva	-0.38%	87.19	87.74	-0.33	353,998	88.27	86.89	87.52	89.76	56.58	95,861,452	22.67358	8,358,160,000				
personal-wealth-biz	dva	-0.38%	87.19	87.74	-0.33	353,998	88.27	86.89	87.52	89.58	56.58		22.68			0.00	3.859	
predictwallstreet	dva	-0.38%	87.19		-0.33	353,998												
raymond-james	dva	-0.38	87.19	87.74	-0.33	353,998	88.27	86.89	87.19	89.76	56.58		22.36				3.90	
renewable-energy-world	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
screamingmedia	dva	-0.38%	$	open: 87.74	-0.33	3,782	$88.27	$86.89	$87.52	$89.76	$56.58		21.95	$8.47b			3.97	
scroli	dva	-0.38%	dva 87.19	87.74	-0.33	286,929	88.27	86.89	87.52	89.76	56.58		22.67				3.85	
simple-stock-quotes	dva	-0.38%	last trade: 87.19		change: -0.330								p/e ratio: 22.68					
smartmoney	dva	(-0.38%)	87.19	$87.74	-0.33	353,998	$88.27	$86.89	$87.52	$89.76	$56.58			8,358,200	0.00%	$0.00		
stocknod	dva	-0.3771%	87.19 usd	87.74	-0.3300	353,998	88.27	86.89	87.52	89.76	56.58	95,500,000						
stockpickr	dva	-0.38%	$87.19 -0.33 | -0.38%	87.74	-0.33	354.00k	88.27	86.89	87.52	89.76	56.58							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	-0.38%	87.19		-0.33													
streetinsider-com	dva	0.38%	87.19	$87.74	-0.33	353,998	$88.27	$86.89	$87.52	$89.76	$56.58		22.53				$3.87	
thecramerreport	dva		87.52	87.13	+0.52	438007	88.1278	87.13										
thestree	dva	-0.38%	$87.19	87.74	-0.33	353998	88.27	86.89	87.52	-89.76	56.58	9.55e7		8.3085e9				
tickerspy	dva	-0.38%	$87.19	87.74	-0.33	353,998	88.27	86.89	87.52	89.76	56.58		22.7	8.4b	0.00%	$0.00		
tmx-quotemedia	dva	-0.38%	87.190	87.740	-0.330	353,998	88.270	86.890	87.520	89.760	56.580	95,500,000	22.60	8,326,645,000			3.87	
updown	dva	-0.38%	$87.19	$87.74	-$0.33	350,216	$88.27	$86.89	$87.52	$89.76	$56.58	95.50b	22.34	$8.35b				
wallstreetsurvivor	dva	-0.38%	87.19	87.74	-0.33	353,298	88.27	86.89		89.76	57.34		22.60	$8b			3.94	
yahoo-finance	dva	0.38%	87.19	87.74	0.33	353,998	88.27	86.89	87.52	89.58	56.58		22.59	8.33b			3.86	
ycharts-com	dva	-0.38%	87.19		-0.33					89.76	56.58		22.59	8.37b	0.00%		3.86	
zacks	dva	(-0.38%)	87.19		-0.33	vol.  353,998	88.27	86.89		89.76	56.58		20.35	8.36 b	0.00	0.00	4.3	
advfn	zgen	0.00	9.76		0.0													
barrons	zgen																	
bloomberg	zgen																	
boston-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
bostonmerchant	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
business-insider	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
chron	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
cio-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484		838m				
cnn-money	zgen																	
easystockalterts	zgen	0.00%	9.76	38.12	+0.00	57274	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	1.25 %	$53.28	$52.96	0.66	828.10k	$54.23	$52.53	$52.62						%			
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													
stocknod	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
stockpickr	zgen	0.10%	$9.76 0.01 | 0.10%	9.74	0.01	254.03k	9.76	9.74	9.75	9.79	3.70							
stocksmart	zgen	%	$9.76	9.74		14,484	9.76	9.74										
stocktwits	zgen	-0.10%	9.74		-0.01													
streetinsider-com	zgen	-0%	9.76	$38.12		57,274	$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	-0.96	7.22	7.36	-0.07	1569885	7.45	7.21										
barchart	idti	-0.96%	7.22	7.36	-0.07	1,581,412	7.45	7.21	7.29	8.74	5.01		16.23	$1.09 b			+0.47	
barrons	idti	0.96%	7.22	7.36	-0.07	1.570m	7.45	7.21				155.92 million		$1.17 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-0.960%	7.220	7.360	-0.070	1,569,885	7.450	7.210		8.74	5.01	148.173mil	14.440	1,069.811mil			0.500	
boston-com	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
bostonmerchant	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
business-insider	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
chron	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
cio-com	idti	-0.96%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243	15.36	1b				
cnn-money	idti	-0.96%	7.22	7.36	-0.07	1,455,940	7.45	7.21	7.29				15.4	$1.1b				
easystockalterts	idti	-0.95%	7.22	7.36	-0.07	1569885	7.45	7.21	7.29	8.74	5.01		15.36				0.47	
eresearch-fidelity-com	idti	-0.96%	7.2200	7.3600	-0.0700	1,569,885	7.4500	7.2100	7.2900	8.7400	5.0100	148,173,000	15.51	$1.08b				
finance-abc7-com	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
financial-content	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
finapps-forbes-com	idti	-1.0%	$7.22	7.36	-0.07	1,569,885	7.45	7.21	7.29	8.74	5.01	148 mil	15.4	1 bil	0.0	0.00	0.47	
finviz	idti	-0.96%	7.22			1,569,885			7.29	-17.39%	44.11%	148.17m	15.51	1.08b			0.47	
fool	idti	-0.96%	$7.22	$7.36	-0.07	1,569,885	$7.45	$7.21	$7.29	$8.74	$5.01		16.20	$1.07b				
foxbusiness	idti		$7.22		-0.07	1,576,185			$7.29									
google-finance	idti	(-0.96%)	7.22	7.36	-0.07	1.57m	7.45	7.21		8.74	5.01	148.17m	15.37	1.07b			0.47	
howthemarketworks	idti	-0.96%	7.22	7.36	-0.07	1,544,984	7.45	7.21	7.29									
hpcwire	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
insidestocks	idti	-0.96%	7.22	7.36	-0.07	1569885	7.45	7.21					price earnings ratio: 11.84					
investopedia	idti	-0.96 %	$7.22	7.36	-0.07				7.29									
investorguide	idti	-0.96%	7.22	7.38	-0.07		7.45	7.21		8.74	4.82		15.51	1.070b			0.47	
marketintellisearch	idti	-0.96 %	$7.22	$7.38	-0.07	1615.40k	$7.45	$7.21	$7.29			148.17m	15.51	1.08b	0.0 %		0.47	
marketwatch	idti	-0.96%	$7.22	open: 7.36	-0.07	27,640	$7.45	$7.21	$7.29	$8.74	$5.01		15.00	$1.17b			0.48	
minyanville	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
msn-money	idti	-0.96%	7.22	7.36	-0.07	1.57 mil	7.45	7.21	7.29	8.74	5.01	148.17 mil	15.36	1.13 bil			0.47	
nasdaq-com	idti	0.96%	$ 7.22	$ 7.36	0.07	1,569,885	$ 7.45	$ 7.21	$ 7.29	$ 8.74	$ 5.01	150,895,000	15.36	$ 1,089,461,900			$ 0.47	
optimum	idti	-0.96%	7.22 ( 4:00 pm edt)	7.36	-0.07	1,569,585	7.45	7.21	7.29	8.74	5.01	148.17m	15.4	1.1b			0.47	
paidcontent	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
pc-quote	idti	-0.96%	7.22	7.36	-0.07	1,569,885	7.45	7.21	7.29	8.74	5.01	149,609,584	15.51064	1,080,181,000				
personal-wealth-biz	idti	-0.96%	7.22	7.38	-0.07	1,576,185	7.45	7.21	7.29	8.74	4.82		15.51			0.00	0.47	
predictwallstreet	idti	-0.96%	7.22		-0.07	1,569,885												
raymond-james	idti	-0.96	7.22	7.36	-0.07	1,569,885	7.45	7.21	7.22	8.74	5.01		15.36				0.47	
renewable-energy-world	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
screamingmedia	idti	-0.96%	$	open: 7.36	-0.07	27,640	$7.45	$7.21	$7.29	$8.74	$5.01		15.00	$1.17b			0.48	
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-0.96%	last trade: 7.22		change: -0.070								p/e ratio: 15.51					
smartmoney	idti	(-0.96%)	7.22	$7.36	-0.07	1,569,885	$7.45	$7.21	$7.29	$8.74	$5.01			1,080,200	0.00%	$0.00		
stocknod	idti	-0.9602%	7.220 usd	7.360	-0.0700	1,569,885	7.450	7.210	7.290	8.740	5.010	148,173,243						
stockpickr	idti	-0.96%	$7.22 -0.07 | -0.96%	7.36	-0.07	1.57m	7.45	7.21	7.29	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	-0.82%	7.23		-0.06													
streetinsider-com	idti	0.96%	7.22	$7.36	-0.07	1,569,585	$7.45	$7.21	$7.29	$8.74	$5.01		15.36				$0.47	
thecramerreport	idti		7.29	7.56	-0.34	1878781	7.60	7.28										
thestree	idti	-0.96%	$7.22	7.36	-0.07	1569885	7.45	7.21	7.29	-8.74	5.01	1.48173243e8		1.130561844e9				
tickerspy	idti	-0.96%	$7.22	7.36	-0.07	1,569,885	7.45	7.21	7.29	8.74	5.01		15.5	1.0b	0.00%	$0.00		
tmx-quotemedia	idti	-0.96%	7.220	7.360	-0.070	1,576,185	7.450	7.210	7.290	8.740	5.010	148,173,243	15.50	1,069,810,814			0.47	
updown	idti	-0.96%	$7.22	$7.36	-$0.07	1,540,110	$7.45	$7.21	$7.29	$8.74	$5.01	148.17b	15.51	$1.08b				
wallstreetsurvivor	idti	-0.96%	7.22	7.36	-0.07	1,544,984	7.45	7.21		8.74	5.01		15.50	$1b			0.47	
yahoo-finance	idti	0.96%	7.22	7.38	0.07	1,569,885	7.45	7.21	7.29	8.74	5.01		15.36	1.07b			0.47	
ycharts-com	idti	-0.82%	7.23		-0.06					8.74	5.01		15.38	1.09b	0.00%		0.47	
zacks	idti	(-0.96%)	7.22		-0.07	vol.  1,569,885	7.45	7.21		8.74	5.01		15.51	1.08 b	0.00	0.00	.47	
advfn	lxu	0.30	43.72	43.65	0.13	206620	44.91	43.25										
barchart	lxu	+0.30%	43.72	43.65	+0.13	206,620	44.91	43.25	43.59	49.21	12.86		20.34	$925.12 m			+2.13	
barrons	lxu	0.30%	43.72	43.65	+0.13	203,480	44.91	43.25				23.27 million		$1.03 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	0.298%	43.720	43.650	0.130	206,620	44.910	43.250		49.21	12.86	22.126mil	20.526	967.338mil			2.130	
boston-com	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
bostonmerchant	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
business-insider	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
chron	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
cio-com	lxu	+0.30%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762	20.33	967m				
cnn-money	lxu	+0.30%	43.72	43.97	+0.13	206,620	44.91	43.25	43.59				20.3	$967.3m				
easystockalterts	lxu	0.30%	43.72	43.65	+0.13	206620	44.91	43.25	43.59	49.21	12.86		20.33				2.15	
eresearch-fidelity-com	lxu	0.30%	43.7200	43.6500	0.1300	206,620	44.9100	43.2500	43.5900	49.2100	12.8600	22,126,000	20.46	$964.47m				
finance-abc7-com	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
finance-abc7chicago-com	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
financial-content	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
finapps-forbes-com	lxu	0.3%	$43.72	43.65	0.13	206,620	44.91	43.25	43.59	49.21	12.86	22 mil	20.5	967 mil	0.0	0.00	2.13	
finviz	lxu	0.30%	43.72			206,620			43.59	-11.16%	239.97%	22.13m	21.22	967.52m			2.06	
fool	lxu	+0.30%	$43.72	$43.65	0.13	206,620	$44.91	$43.25	$43.59	$49.21	$12.86		20.20	$967.34m				
foxbusiness	lxu		$43.72		+0.13	206,620			$43.59									
google-finance	lxu	(0.30%)	43.72	43.65	+0.13	206,620.00	44.91	43.25		49.21	12.86	22.13m	21.19	967.34m			2.06	
howthemarketworks	lxu	0.298%	43.72	43.65	0.13	203,480	44.91	43.25	43.59									
hpcwire	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
insidestocks	lxu	+0.30%	43.72	43.65	+0.13	203480	44.91	43.25										
investopedia	lxu	+0.30 %	$43.72	43.65	+0.13				43.59									
investorguide	lxu	+0.30%	43.72	43.65	+0.13		44.91	43.25		48.60	12.71		20.61	967.3m			2.115	
marketintellisearch	lxu	0.3 %	$43.72	$43.65	0.13	199.80k	$44.91	$43.25	$43.59			22.13m	21.16	0.96b	0.0 %		2.06	
marketwatch	lxu	+0.30%	$43.72	open: 43.65	+0.13	3,140	$44.91	$43.25	$43.59	$49.21	$12.86		21.15	$1.03b			2.07	
minyanville	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
msn-money	lxu	+0.30%	43.72	43.65	+0.13	206,620	44.91	43.25	43.59	49.21	12.86	22.13 mil	20.24	958.71 mil			2.06	
nasdaq-com	lxu	0.3%	$ 43.72		0.13	206,620	$ 44.91	$ 43.25	$ 43.59	$ 49.21	$ 12.86	22,126,000	20.53	$ 967,348,720			$ 2.13	
optimum	lxu	+0.30%	43.72 ( 4:15 pm edt)	43.65	+0.13	206,620	44.91	43.25	43.59	49.21	12.86	22.13m	20.3	967.3m			2.15	
paidcontent	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
pc-quote	lxu	0.30%	43.72	43.65	0.13	206,620	44.91	43.25	43.59	49.21	12.86	22,060,208	20.18056	964,472,000				
personal-wealth-biz	lxu	+0.30%	43.72	43.65		206,620	44.91	43.25	43.59	48.60	12.71		20.61			0.00	2.115	
predictwallstreet	lxu	+0.30%	43.72		+0.13	206,620												
raymond-james	lxu	0.30	43.72	43.65	0.13	206,620	44.91	43.25	43.72	49.21	12.86		19.18				2.28	
renewable-energy-world	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
screamingmedia	lxu	+0.30%	$	open: 43.65	+0.13	3,140	$44.91	$43.25	$43.59	$49.21	$12.86		21.15	$1.03b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+0.30%	last trade: 43.72		change: 0.130								p/e ratio: 20.61					
smartmoney	lxu	(0.30%)	43.72	$43.65	0.13	206,620	$44.91	$43.25	$43.59	$49.21	$12.86			964,500	0.00%	$0.00		
stocknod	lxu	+0.2982%	43.72 usd	43.65	+0.1300	206,620	44.91	43.25	43.59	47.00	12.86	22,125,762						
stockpickr	lxu	0.30%	$43.72 0.13 | 0.30%	43.65	0.13	206.62k	44.91	43.25	43.59	49.21	12.86							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	0.28%	43.71		+0.12													
streetinsider-com	lxu	0.30%	43.72	$43.65	+0.13	206,620	$44.91	$43.25	$43.59	$49.21	$12.86		20.33				$2.15	
thecramerreport	lxu		43.59	42.92	+0.26	165501	44.32	42.92										
thestree	lxu	0.3%	$43.72	43.65	0.13	206620	44.91	43.25	43.59	-49.21	12.86	2.2125762e7		9.58709267e8				
tickerspy	lxu	0.30%	$43.72	43.65	+0.13	206,620	44.91	43.25	43.59	49.21	12.86		20.2	964.4m	0.00%	$0.00		
tmx-quotemedia	lxu	0.30%	43.720	43.650	0.130	206,620	44.910	43.250	43.590	49.210	12.860	22,125,762	20.40	967,338,315			2.14	
updown	lxu	0.30%	$43.72	$43.65	$0.13	203,480	$44.91	$43.25	$43.59	$49.21	$12.86	22.12b	19.03	$964m				
wallstreetsurvivor	lxu	0.30%	43.72	43.65	0.13	203,480	44.91	43.25		49.21	14.62		20.40	$964m			1.32	
yahoo-finance	lxu	0.30%	43.72	43.65	0.13	206,620	44.91	43.25	43.59	49.21	12.86		20.67	967.31m			2.12	
ycharts-com	lxu	+0.28%	43.71		+0.12					49.21	12.86		20.33	924.90m	0.00%		2.15	
zacks	lxu	(0.30%)	43.72		0.13	vol.  206,620	44.91	43.25		49.21	12.86		20.47	964.47 m	0.00	0.00	2.13	
advfn	apac	-0.12	8.45	8.45	-0.01	1368288	8.46	8.44										
barchart	apac	-0.12%	8.45	8.45	-0.01	1,368,288	8.46	8.44	8.46	8.52	4.61		18.76	$439.74 m			+0.43	
barrons	apac	0.12%	8.45	8.45	-0.01	1.368m	8.46	8.44				54.71 million		$462.27 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	-0.118%	8.450	8.450	-0.010	1,368,288	8.460	8.440		8.52	4.61	51.218mil	18.778	432.796mil			0.450	
boston-com	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
bostonmerchant	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
business-insider	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
chron	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
cio-com	apac	-0.12%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419	19.65	433m				
cnn-money	apac	-0.12%	8.45	8.45	-0.01	1,363,072	8.46	8.44	8.46				19.7	$432.8m				
easystockalterts	apac	-0.12%	8.45	8.45	-0.01	1368288	8.46	8.44	8.46	8.52	4.61		19.65				0.43	
eresearch-fidelity-com	apac	-0.12%	8.4500	8.4500	-0.0100	1,368,288	8.4600	8.4400	8.4600	8.5200	4.6100	51,218,000	19.67	$433.30m				
finance-abc7-com	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
finance-abc7chicago-com	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
financial-content	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
finapps-forbes-com	apac	-0.1%	$8.45	8.45	-0.01	1,368,288	8.46	8.44	8.46	8.52	4.61	51 mil	19.6	433 mil	0.0	0.00	0.43	
finviz	apac	-0.12%	8.45			1,368,288			8.46	-0.82%	83.30%	51.22m	19.67	433.32m			0.43	
fool	apac	-0.12%	$8.45	$8.45	-0.01	1,363,072	$8.46	$8.44	$8.46	$8.52	$4.61		19.60	$432.80m				
foxbusiness	apac		$8.45		-0.01	1,368,288			$8.46									
google-finance	apac	(-0.12%)	8.45	8.45	-0.01	1.37m	8.46	8.44		8.52	4.61	51.22m	19.70	432.80m			0.43	
howthemarketworks	apac	-0.118%	8.45	8.45	-0.01	1,363,072	8.46	8.44	8.46									
hpcwire	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
insidestocks	apac	-0.12%	8.45	8.45	-0.01	1368288	8.46	8.44										
investopedia	apac	-0.12 %	$8.45	8.45	-0.01				8.46									
investorguide	apac	-0.12%	8.45	8.45	-0.01		8.46	8.44		8.52	4.61		19.67	432.8m			0.43	
marketintellisearch	apac	-0.12 %	$8.45	$8.46	-0.01	1358.20k	$8.46	$8.44	$8.46			51.22m	19.67	0.43b	0.0 %		0.43	
marketwatch	apac	-0.12%	$8.45	open: 8.45	-0.01	21,495	$8.46	$8.44	$8.46	$8.52	$4.61		19.40	$462.27m			0.44	
minyanville	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
msn-money	apac	-0.12%	8.45	8.45	-0.01	1.37 mil	8.46	8.44	8.46	8.52	4.61	51.22 mil	19.65	432.28 mil			0.43	
nasdaq-com	apac	0.12%	$ 8.45	$ 8.45	0.01	1,368,288	$ 8.46	$ 8.44	$ 8.46	$ 8.52	$ 4.61	51,218,000	19.65	$ 432,792,100			$ 0.43	
optimum	apac	-0.12%	8.45 ( 4:00 pm edt)	8.45	-0.01	1,368,288	8.46	8.44	8.46	8.52	4.61	51.22m	19.7	432.8m			0.43	
paidcontent	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
pc-quote	apac	-0.12%	8.45	8.45	-0.01	1,368,288	8.46	8.44	8.46	8.52	4.61	51,278,615	19.67442	433,304,000				
personal-wealth-biz	apac	-0.12%	8.45	8.46	-0.01	1,368,288	8.46	8.44	8.46	8.52	4.61		19.67			0.00	0.43	
predictwallstreet	apac	-0.12%	8.45		-0.01	1,368,288												
raymond-james	apac	-0.12	8.45	8.45	-0.01	1,368,288	8.46	8.44	8.45	8.52	4.61		18.78				0.45	
renewable-energy-world	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
screamingmedia	apac	-0.12%	$	open: 8.45	-0.01	21,495	$8.46	$8.44	$8.46	$8.52	$4.61		19.40	$462.27m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	-0.12%	last trade: 8.45		change: -0.010								p/e ratio: 19.67					
smartmoney	apac	(-0.12%)	8.45	$8.45	-0.01	1,368,288	$8.46	$8.44	$8.46	$8.52	$4.61			433,300	0.00%	$0.00		
stocknod	apac	-0.1182%	8.450 usd	8.450	-0.0100	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419						
stockpickr	apac	-0.12%	$8.45 -0.01 | -0.12%	8.45	-0.01	1.37m	8.46	8.44	8.46	8.52	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	-0.24%	8.44		-0.02													
streetinsider-com	apac	0.12%	8.45	$8.45	-0.01	1,368,288	$8.46	$8.44	$8.46	$8.52	$4.61		19.65				$0.43	
thecramerreport	apac		8.46	8.44	+0.02	3106884	8.52	8.43										
thestree	apac	-0.12%	$8.45	8.45	-0.01	1368288	8.46	8.44	8.46	-8.52	4.61	5.1218419e7		4.32283456e8				
tickerspy	apac	-0.12%	$8.45	8.45	-0.01	1,368,288	8.46	8.44	8.46	8.52	4.61		19.7	444.0m	0.00%	$0.00		
tmx-quotemedia	apac	-0.12%	8.450	8.450	-0.010	1,368,288	8.460	8.440	8.460	8.520	4.610	51,218,419	19.70	432,795,641			0.43	
updown	apac	-0.12%	$8.45	$8.45	-$0.01	1,346,893	$8.46	$8.44	$8.46	$8.52	$4.61	51.21b	18.99	$433m				
wallstreetsurvivor	apac	-0.12%	8.45	8.45	-0.01	1,363,072	8.46	8.44		8.52	4.61		19.70	$433m			0.42	
yahoo-finance	apac	0.12%	8.45	8.46	0.01	1,368,288	8.46	8.44	8.46	8.52	4.61		19.65	432.79m			0.43	
ycharts-com	apac	-0.24%	8.44		-0.02					8.52	4.61		19.63	439.22m	0.00%		0.43	
zacks	apac	(-0.12%)	8.45		-0.01	vol.  1,368,288	8.46	8.44		8.52	4.61		18.8	433.30 m	0.00	0.00	.45	
advfn	vphm	1.09	19.51	19.35	0.21	732959	19.74	19.27										
barchart	vphm	+1.09%	19.51	19.35	+0.21	914,162	19.74	19.27	19.30	22.16	10.40		11.22	$1.53 b			+1.62	
barrons	vphm	1.09%	19.51	19.35	+0.21	732,959	19.74	19.27				90.08 million		$1.52 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	1.088%	19.510	19.350	0.210	732,959	19.740	19.270		22.16	10.40	75.965mil	12.043	1,482.075mil			1.620	
boston-com	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
bostonmerchant	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
business-insider	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
chron	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
cio-com	vphm	+1.09%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881	12.04	1b				
cnn-money	vphm	+1.09%	19.51	19.35	+0.21	732,959	19.74	19.27	19.30				12.0	$1.5b				
easystockalterts	vphm	1.09%	19.51	19.35	+0.21	732959	19.74	19.27	19.30	22.16	10.40		12.04				1.62	
eresearch-fidelity-com	vphm	1.09%	19.5100	19.3500	0.2100	732,959	19.7400	19.2700	19.3000	22.1600	10.4000	75,965,000	11.91	$1.47b				
finance-abc7-com	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
finance-abc7chicago-com	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
financial-content	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
finapps-forbes-com	vphm	1.1%	$19.51	19.35	0.21	732,959	19.74	19.27	19.30	22.16	10.40	76 mil	12.0	1 bil	0.0	0.00	1.62	
finviz	vphm	1.09%	19.51			732,959			19.30	-11.96%	87.60%	75.96m	12.12	1.48b			1.61	
fool	vphm	+1.09%	$19.51	$19.35	0.21	732,959	$19.74	$19.27	$19.30	$22.16	$10.40		12.00	$1.48b				
foxbusiness	vphm		$19.51		+0.21	732,959			$19.30									
google-finance	vphm	(1.09%)	19.51	19.35	+0.21	732,959.00	19.74	19.27		22.16	10.40	75.95m	12.09	1.48b			1.61	
howthemarketworks	vphm	1.088%	19.51	19.35	0.21	713,767	19.74	19.27	19.3									
hpcwire	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
insidestocks	vphm	+1.09%	19.51	19.35	+0.21	732900	19.74	19.27					price earnings ratio: 12.04					
investopedia	vphm	+1.09 %	$19.51	19.35	+0.21				19.30									
investorguide	vphm	+1.09%	19.51	19.31	+0.21		19.74	19.27		22.16	10.29		11.95	1.482b			1.615	
marketintellisearch	vphm	1.09 %	$19.51	$19.31	0.21	710.30k	$19.74	$19.35	$19.30			75.96m	11.99	1.47b	0.0 %		1.61	
marketwatch	vphm	+1.09%	$19.51	open: 19.35	+0.21	19,192	$19.74	$19.27	$19.30	$22.16	$10.40		12.97	$1.52b			1.50	
minyanville	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
msn-money	vphm	+1.09%	19.51	19.35	+0.21	732,959	19.74	19.27	19.30	22.16	10.40	75.96 mil	12.12	1.47 bil			1.61	
nasdaq-com	vphm	1.09%	$ 19.51	$ 19.35	0.21	732,959	$ 19.74	$ 19.27	$ 19.30	$ 22.16	$ 10.40	75,965,000	12.04	$ 1,482,077,150			$ 1.62	
optimum	vphm	+1.09%	19.51 ( 4:30 pm edt)	19.35	+0.21	732,959	19.74	19.27	19.30	22.16	10.40	75.96m	12.0	1.5b			1.62	
paidcontent	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
pc-quote	vphm	1.09%	19.51	19.35	0.21	732,959	19.74	19.27	19.3	22.16	10.40	75,147,335	11.98758	1,466,125,000				
personal-wealth-biz	vphm	+1.09%	19.51	19.31		732,959	19.74	19.27	19.30	22.16	10.29		11.95			0.00	1.615	
predictwallstreet	vphm	+1.09%	19.51		+0.21	732,959												
raymond-james	vphm	1.09	19.51	19.35	0.21	732,959	19.74	19.27	19.51	22.16	10.40		10.78				1.81	
renewable-energy-world	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
screamingmedia	vphm	+1.09%	$	open: 19.35	+0.21	19,192	$19.74	$19.27	$19.30	$22.16	$10.40		12.97	$1.52b			1.50	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	+1.09%	last trade: 19.51		change: 0.210								p/e ratio: 11.95					
smartmoney	vphm	(1.09%)	19.51	$19.35	0.21	732,959	$19.74	$19.27	$19.30	$22.16	$10.40			1,466,100	0.00%	$0.00		
stocknod	vphm	+1.088%	19.51 usd	19.35	+0.2100	732,959	19.74	19.27	19.30	22.16	10.40	75,964,881						
stockpickr	vphm	1.09%	$19.51 0.21 | 1.09%	19.35	0.21	732.96k	19.74	19.27	19.30	22.16	10.40							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	1.04%	19.50		+0.20													
streetinsider-com	vphm	1.09%	19.51	$19.35	+0.21	732,959	$19.74	$19.27	$19.30	$22.16	$10.40		12.04				$1.62	
thecramerreport	vphm		19.30	19.29	-0.11	373735	19.62	19.17										
thestree	vphm	1.09%	$19.51	19.35	0.21	732959	19.74	19.27	19.3	-22.16	10.4	7.5964881e7		1.47447834e9				
tickerspy	vphm	1.09%	$19.51	19.35	+0.21	732,959	19.74	19.27	19.30	22.16	10.40		12.0	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	1.09%	19.510	19.350	0.210	732,959	19.740	19.270	19.300	22.160	10.400	75,964,881	11.90	1,482,074,828			1.62	
updown	vphm	1.09%	$19.51	$19.35	$0.21	713,667	$19.74	$19.27	$19.30	$22.16	$10.40	75.96b	10.68	$1.46b				
wallstreetsurvivor	vphm	1.09%	19.51	19.35	0.21	713,767	19.74	19.27		22.16	12.00		11.90	$1b			1.47	
yahoo-finance	vphm	1.09%	19.51	19.31	0.21	732,959	19.74	19.27	19.30	22.16	10.40		12.08	1.48b			1.62	
ycharts-com	vphm	+1.04%	19.50		+0.20					22.16	10.40		12.11	1.52b	0.00%		1.61	
zacks	vphm	(1.09%)	19.51		0.21	vol.  732,959	19.74	19.27		22.16	10.40		11.16	1.47 b	0.00	0.00	1.73	
advfn	imn	0.73	9.6	9.56	0.07	147847	9.9	9.45										
barchart	imn	+0.73%	9.60	9.56	+0.07	147,847	9.90	9.45	9.53	12.36	8.50		59.81	$372.67 m			-4.30	
barrons	imn	0.73%	9.60	9.56	+0.07	142,904	9.90	9.45				37.80 million		$376.57 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	0.735%	9.600	9.560	0.070	147,847	9.900	9.450		12.36	8.50	38.662mil	68.571	371.155mil			0.140	
boston-com	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
bostonmerchant	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
business-insider	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
chron	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
cio-com	imn	+0.73%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933		371m				
cnn-money	imn	+0.73%	9.60	9.56	+0.07	142,904	9.90	9.45	9.53				nm	$371.2m				
easystockalterts	imn	0.73%	9.60	9.56	+0.07	147847	9.90	9.45	9.53	12.36	8.50						-4.32	
eresearch-fidelity-com	imn	0.73%	9.6000	9.5600	0.0700	147,847	9.9000	9.4500	9.5300	12.3600	8.5000	38,662,000	nm	$368.45m				
finance-abc7-com	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
finance-abc7chicago-com	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
financial-content	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
finapps-forbes-com	imn	0.7%	$9.60	9.56	0.07	147,847	9.90	9.45	9.53	12.36	8.50	39 mil		371 mil	0.0	0.00	-4.30	
finviz	imn	0.73%	9.60			147,847			9.53	-22.33%	12.94%	38.66m		368.43m			-4.29	
fool	imn	+0.73%	$9.60	$9.56	0.07	142,904	$9.90	$9.45	$9.53	$12.36	$8.50		0.00	$371.15m	3.30%	0.32		
foxbusiness	imn		$9.60		+0.07	147,947			$9.53									
google-finance	imn	(0.73%)	9.60	9.56	+0.07	147,847.00	9.90	9.45		12.36	8.50	38.66m		371.15m			-4.29	
howthemarketworks	imn	0.735%	9.6	9.56	0.07	142,904	9.9	9.45	9.53									
hpcwire	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
insidestocks	imn	+0.73%	9.60	9.56	+0.07	142904	9.90	9.45					price earnings ratio: 60.00					
investopedia	imn	+0.73 %	$9.60	9.56	+0.07				9.53									
investorguide	imn	+0.73%	9.60	9.56	+0.07		9.90	9.45		12.36	8.41			371.1m			-4.305	
marketintellisearch	imn	0.73 %	$9.60	$9.56	0.07	132.80k	$9.90	$9.45	$9.53			38.66m	0.00	0.37b	0.0 %		-4.29	
marketwatch	imn	+0.73%	$9.60	open: 9.56	+0.07	5,533	$9.90	$9.45	$9.53	$12.36	$8.50			$376.57m				
minyanville	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
msn-money	imn	+0.73%	9.60	9.56	+0.07	147,847	9.90	9.45	9.53	12.36	8.50	38.66 mil	-2.23	369.99 mil			-4.29	
nasdaq-com	imn	0.73%	$ 9.60		0.07	147,847	$ 9.90	$ 9.45	$ 9.53	$ 12.36	$ 8.50	38,662,000		$ 371,155,200	3.36 %	$0.320000	$ -4.30	
optimum	imn	+0.73%	9.60 ( 4:15 pm edt)	9.56	+0.07	147,847	9.90	9.45	9.53	12.36	8.50	38.66m		371.2m	3.33	0.32	-4.32	
paidcontent	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
pc-quote	imn	0.73%	9.6	9.56	0.07	147,847	9.9	9.45	9.53	12.36	8.50	38,380,094	-2.21114	368,449,000		0.08		
personal-wealth-biz	imn	+0.73%	9.60	9.56		147,947	9.90	9.45	9.53	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	+0.73%	9.60		+0.07	147,847												
raymond-james	imn	0.73	9.60	9.56	0.07	147,847	9.90	9.45	9.60	12.36	8.50						-4.30	
renewable-energy-world	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
screamingmedia	imn	+0.73%	$	open: 9.56	+0.07	5,533	$9.90	$9.45	$9.53	$12.36	$8.50			$376.57m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	+0.73%	last trade: 9.60		change: 0.070													
smartmoney	imn	(0.73%)	9.60	$9.56	0.07	147,847	$9.90	$9.45	$9.53	$12.36	$8.50			368,400	0.00%	$0.08		
stocknod	imn	+0.7345%	9.600 usd	9.560	+0.0700	147,847	9.900	9.450	9.530	12.36	8.500	38,661,933						
stockpickr	imn	0.73%	$9.60 0.07 | 0.73%	9.56	0.07	147.85k	9.90	9.45	9.53	12.36	8.50							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	0.73%	9.60		+0.07													
streetinsider-com	imn	0.73%	9.60	$9.56	+0.07	147,847	$9.90	$9.45	$9.53	$12.36	$8.50						$-4.32	
thecramerreport	imn		9.53	9.50	-0.04	77230	9.70	9.44										
thestree	imn	0.73%	$9.6	9.56	0.07	147847	9.9	9.45	9.53	-12.36	8.5	3.8661933e7		3.69994699e8				
tickerspy	imn	0.73%	$9.60	9.56	+0.07	147,847	9.90	9.45	9.53	12.36	8.50		-2.2	368.4m	0.00%	$0.08		
tmx-quotemedia	imn	0.73%	9.600	9.560	0.070	147,947	9.900	9.450	9.530	12.360	8.500	38,661,933		371,154,557			-4.32	
updown	imn	0.73%	$9.60	$9.56	$0.07	142,314	$9.90	$9.45	$9.53	$12.36	$8.50	38.66b		$368m				
wallstreetsurvivor	imn	0.73%	9.60	9.56	0.07	142,904	9.90	9.45		12.36	8.50			$368m			-4.20	
yahoo-finance	imn	0.73%	9.60	9.56	0.07	147,847	9.90	9.45	9.53	12.36	8.50			371.15m			-4.31	
ycharts-com	imn	+0.73%	9.60		+0.07					12.36	8.50			372.67m	0.00%		-4.31	
zacks	imn	(0.73%)	9.60		0.07	vol.  147,847	9.90	9.45		12.36	8.50		59.56	368.45 m	0.00	0.00	.16	
advfn	kmt	0.96	43.34	43.22	0.41	1343106	44.1	43.21										
barchart	kmt	+0.96%	43.34	43.22	+0.41	1,343,106	44.10	43.21	42.93	45.26	24.05		17.64	$3.56 b	1.1%	$0.48	+2.20	
barrons	kmt	0.96%	43.34	43.22	+0.41	1.343m	44.10	43.21				81.69 million		$3.65 billion	1.11%	$0.12		
bloomberg	kmt	0.955%	43.340	43.220	0.410	1,343,106	44.100	43.210		45.26	24.28	81.803mil	17.618	3,545.356mil	1.108	0.120 regular cash	2.460	
boston-com	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
bostonmerchant	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
business-insider	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
chron	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
cio-com	kmt	+0.96%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328	19.61	4b	1.1	0.48		
cnn-money	kmt	+0.96%	43.34	43.22	+0.41	1,343,106	44.10	43.21	42.93				19.6	$3.5b	1.11%			
easystockalterts	kmt	0.95%	43.34	43.22	+0.41	1343106	44.10	43.21	42.93	45.26	24.28		19.61				2.21	
eresearch-fidelity-com	kmt	0.96%	43.3400	43.2200	0.4100	1,343,106	44.1000	43.2100	42.9300	45.2550	24.2800	81,803,000	19.51	$3.51b	1.12%	$0.120000		
finance-abc7-com	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
finance-abc7chicago-com	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
financial-content	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
finapps-forbes-com	kmt	1.0%	$43.34	43.22	0.41	1,343,106	44.10	43.21	42.93	45.25	24.28	82 mil	19.7	4 bil	1.1	0.48	2.20	
finviz	kmt	0.96%	43.34			1,343,106			42.93	-4.24%	80.23%	81.80m	19.61	3.55b		0.48	2.21	
fool	kmt	+0.96%	$43.34	$43.22	0.41	1,343,106	$44.10	$43.21	$42.93	$45.26	$24.28		19.80	$3.55b	1.90%	0.48		
foxbusiness	kmt		$43.34		+0.41	1,343,106			$42.93									
google-finance	kmt	(0.96%)	43.34	43.22	+0.41	1.34m	44.10	43.21		45.26	24.28	81.80m	19.61	3.55b	1.11	0.12	2.21	
howthemarketworks	kmt	0.955%	43.34	43.22	0.41	1,342,581	44.1	43.21	42.93									
hpcwire	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
insidestocks	kmt	+0.96%	43.34	43.22	+0.41	1342500	44.10	43.21					price earnings ratio: 17.48					
investopedia	kmt	+0.96 %	$43.34	43.22	+0.41				42.93									
investorguide	kmt	+0.96%	43.34	43.22	+0.41		44.10	43.21		44.11	24.08		19.38	3.545b			2.215	
marketintellisearch	kmt	0.96 %	$43.34	$43.22	0.41	1297.40k	$44.10	$43.21	$42.93			81.80m	19.43	3.51b	1.12 %		2.21	
marketwatch	kmt	+0.96%	$43.61	open: 43.22	+0.41	1,343	$44.10	$43.21	$42.93	$45.26	$24.28		19.70	$3.65b	1.11%	0.12	2.20	
minyanville	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
msn-money	kmt	+0.96%	43.34	43.22	+0.41	1.34 mil	44.10	43.21	42.93	45.26	24.28	81.80 mil	19.52	3.58 bil	1.10%	0.48	2.21	
nasdaq-com	kmt	0.96%	$ 43.34		0.41	1,342,806	$ 44.10	$ 43.21	$ 42.93	$ 45.255	$ 24.28	81,803,000	19.7	$ 3,545,342,020	1.12 %	$0.480000	$ 2.20	
optimum	kmt	+0.96%	43.34 ( 4:15 pm edt)	43.22	+0.41	1,343,106	44.10	43.21	42.93	45.26	24.28	81.80m	19.6	3.5b	1.11	0.48	2.21	
paidcontent	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
pc-quote	kmt	0.96%	43.34	43.22	0.41	1,343,106	44.1	43.21	42.93	45.26	24.28	81,029,135	19.33784	3,511,803,000		0.12		
personal-wealth-biz	kmt	+0.96%	43.34	43.22		1,343,106	44.10	43.21	42.93	44.11	24.08		19.38		1.12	0.48	2.215	
predictwallstreet	kmt	+0.96%	43.34		+0.41	1,343,106												
raymond-james	kmt	0.96	43.34	43.22	0.41	1,343,106	44.10	43.21	43.34	45.26	24.28		19.35				2.24	
renewable-energy-world	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
screamingmedia	kmt	+0.96%	$	open: 43.22	+0.41	1,343	$44.10	$43.21	$42.93	$45.26	$24.28		19.70	$3.65b	1.11%	0.12	2.20	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	+0.96%	last trade: 43.34		change: 0.410								p/e ratio: 19.38					
smartmoney	kmt	(0.96%)	43.34	$43.22	0.41	1,343,106	$44.10	$43.21	$42.93	$45.26	$24.28			3,511,800	1.12%	$0.12		
stocknod	kmt	+0.9550%	43.34 usd	43.22	+0.4100	1,343,106	44.10	43.21	42.93	45.26	24.28	81,803,328						
stockpickr	kmt	0.96%	$43.34 0.41 | 0.96%	43.22	0.41	1.34m	44.10	43.21	42.93	45.26	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	0.93%	43.33		+0.40													
streetinsider-com	kmt	0.96%	43.34	$43.22	+0.41	1,343,106	$44.10	$43.21	$42.93	$45.26	$24.28		19.61				$2.21	
thecramerreport	kmt		42.93	43.67	-0.81	1073255	43.84	42.81										
thestree	kmt	0.96%	$43.34	43.22	0.41	1343106	44.1	43.21	42.93	-45.26	24.28	8.1803328e7		3.578077567e9				
tickerspy	kmt	0.96%	$43.34	43.22	+0.41	1,343,106	44.10	43.21	42.93	45.26	24.28		19.3	3.5b	1.12%	$0.12		
tmx-quotemedia	kmt	0.96%	43.340	43.220	0.410	1,343,106	44.100	43.210	42.930	45.255	24.280	81,803,328	19.40	3,545,356,236	1.108	0.120 usd	2.21	
updown	kmt	0.96%	$43.34	$43.22	$0.41	1,341,238	$44.10	$43.21	$42.93	$45.26	$24.28	81.80b	19.17	$3.51b				
wallstreetsurvivor	kmt	0.96%	43.34	43.22	0.41	1,342,581	44.10	43.21		45.26	24.28		19.40	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	0.96%	43.34	43.22	0.41	1,343,106	44.10	43.21	42.93	45.26	24.28		19.57	3.55b	1.10%	0.48	2.22	
ycharts-com	kmt	+0.93%	43.33		+0.40					45.26	24.28		19.61	3.56b	1.09%		2.21	
zacks	kmt	(0.96%)	43.34		0.41	vol.  1,343,106	44.10	43.21		45.26	24.28		17.31	3.51 b	1.12	0.48	2.48	
advfn	podd	0.22	22.47	22.5	0.05	190573	22.97	22.28										
barchart	podd	+0.22%	22.47	22.50	+0.05	190,573	22.97	22.28	22.42	23.33	12.58		0.00	$1.03 b			-1.38	
barrons	podd	0.22%	22.47	22.50	+0.05	190,573	22.97	22.28				39.61 million		$1.08 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	0.223%	22.470	22.500	0.050	190,573	22.970	22.280		23.33	12.58	45.965mil		1,032.825mil			-1.300	
boston-com	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
bostonmerchant	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
business-insider	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
chron	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
cio-com	podd	+0.22%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642		1b				
cnn-money	podd	+0.22%	22.47	22.50	+0.05	182,952	22.97	22.28	22.42				nm	$1.0b				
easystockalterts	podd	0.22%	22.47	22.50	+0.05	190573	22.97	22.28	22.42	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	0.22%	22.4700	22.5000	0.0500	190,573	22.9700	22.2800	22.4200	23.3300	12.5800	47,027,000	nm	$1.05b				
finance-abc7-com	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
financial-content	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
finapps-forbes-com	podd	0.2%	$22.47	22.50	0.05	190,573	22.97	22.28	22.42	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	0.22%	22.47			190,573			22.42	-3.69%	78.62%	47.03m		1.06b			-1.37	
fool	podd	+0.22%	$22.47	$22.50	0.05	182,952	$22.97	$22.28	$22.42	$23.33	$12.58		0.00	$1.03b				
foxbusiness	podd		$22.47		+0.05	190,573			$22.42									
google-finance	podd	(0.22%)	22.47	22.50	+0.05	190,573.00	22.97	22.28		23.33	12.58	45.96m		1.03b			-1.37	
howthemarketworks	podd	0.223%	22.47	22.5	0.05	182,752	22.97	22.28	22.42									
hpcwire	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
insidestocks	podd	+0.22%	22.47	22.50	+0.05	190573	22.97	22.28										
investopedia	podd	+0.22 %	$22.47	22.50	+0.05				22.42									
investorguide	podd	+0.22%	22.47	22.35	+0.05		22.97	22.28		21.93	12.58			1.033b			-1.361	
marketintellisearch	podd	0.22 %	$22.47	$22.35	0.05	188.70k	$22.97	$22.28	$22.42			47.03m	0.00	1.05b	0.0 %		-1.37	
marketwatch	podd	+0.22%	$22.47	open: 22.50	+0.05	9,021	$22.97	$22.28	$22.42	$23.33	$12.58			$1.08b				
minyanville	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
msn-money	podd	+0.22%	22.47	22.50	+0.05	190,573	22.97	22.28	22.42	23.33	12.58	47.03 mil	-16.28	1.06 bil			-1.37	
nasdaq-com	podd	0.22%	$ 22.47	$ 22.50	0.05	190,573	$ 22.97	$ 22.28	$ 22.42	$ 23.33	$ 12.58	45,965,000		$ 1,032,833,550			$ -1.38	
optimum	podd	+0.22%	22.47 ( 4:30 pm edt)	22.50	+0.05	190,573	22.97	22.28	22.42	23.33	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
pc-quote	podd	0.22%	22.47	22.5	0.05	190,573	22.97	22.28	22.42	23.33	12.58	47,123,903	-16.24638	1,058,874,000				
personal-wealth-biz	podd	+0.22%	22.47	22.35		190,573	22.97	22.28	22.42	21.93	12.58					0.00	-1.361	
predictwallstreet	podd	+0.22%	22.47		+0.05	190,573												
raymond-james	podd	0.22	22.47	22.50	0.05	190,573	22.97	22.28	22.47	23.33	12.58						-1.38	
renewable-energy-world	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
screamingmedia	podd	+0.22%	$	open: 22.50	+0.05	9,021	$22.97	$22.28	$22.42	$23.33	$12.58			$1.08b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	+0.22%	last trade: 22.47		change: 0.050													
smartmoney	podd	(0.22%)	22.47	$22.50	0.05	190,573	$22.97	$22.28	$22.42	$23.33	$12.58			1,030,500	0.00%	$0.00		
stocknod	podd	+0.2230%	22.47 usd	22.50	+0.0500	190,573	22.97	22.28	22.42	23.33	12.58	45,964,642						
stockpickr	podd	0.22%	$22.47 0.05 | 0.22%	22.50	0.05	190.57k	22.97	22.28	22.42	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	0.04%	22.43		+0.01													
streetinsider-com	podd	0.22%	22.47	$22.50	+0.05	190,573	$22.97	$22.28	$22.42	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.42	22.65	-0.17	327765	22.77	22.29										
thestree	podd	0.22%	$22.47	22.5	0.05	190573	22.97	22.28	22.42	-23.33	12.58	4.5964642e7		1.038341263e9				
tickerspy	podd	0.22%	$22.47	22.50	+0.05	190,573	22.97	22.28	22.42	23.33	12.58		-16.2	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	0.22%	22.470	22.500	0.050	190,573	22.970	22.280	22.420	23.330	12.580	45,964,642		1,032,825,506			-1.38	
updown	podd	0.22%	$22.47	$22.50	$0.05	181,333	$22.97	$22.28	$22.42	$23.33	$12.58	45.96b		$1.03b				
wallstreetsurvivor	podd	0.22%	22.47	22.50	0.05	182,752	22.97	22.28		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	0.22%	22.47	22.35	0.05	190,573	22.97	22.28	22.42	23.33	12.58			1.03b			-1.36	
ycharts-com	podd	+0.04%	22.43		+0.01					23.06	12.58			1.02b	0.00%		-1.38	
zacks	podd	(0.22%)	22.47		0.05	vol.  190,573	22.97	22.28		23.33	12.58			1.06 b	0.00	0.00	-1.38	
advfn	dxpe	1.92	26.5	26.13	0.5	24338	26.85	26.13										
barchart	dxpe	+1.92%	26.50	26.14	+0.50	25,515	26.85	26.13	26.00	26.99	16.57		17.85	$373.39 m			+1.48	
barrons	dxpe	1.92%	26.50	26.13	+0.50	24,338	26.85	26.13				14.82 million		$378.59 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	1.923%	26.500	26.130	0.500	24,338	26.850	26.130		26.99	16.57	14.105mil	17.667	373.792mil			1.500	
boston-com	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
bostonmerchant	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
business-insider	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
chron	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
cio-com	dxpe	+1.92%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360	17.91	374m				
cnn-money	dxpe	+1.92%	26.50	26.13	+0.50	24,338	26.85	26.13	26.00				17.9	$373.8m				
easystockalterts	dxpe	1.91%	26.50	26.13	+0.50	24338	26.85	26.13	26.00	26.99	16.57		17.91				1.48	
eresearch-fidelity-com	dxpe	1.92%	26.5000	26.1300	0.5000	24,338	26.8500	26.1300	26.0000	26.9900	16.5704	14,105,000	17.57	$366.73m				
finance-abc7-com	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
finance-abc7chicago-com	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
financial-content	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
finapps-forbes-com	dxpe	1.9%	$26.50	26.13	0.50	24,338	26.85	26.13	26.00	26.99	16.57	14 mil	17.9	374 mil	0.0	0.00	1.48	
finviz	dxpe	1.92%	26.50			24,338			26.00	-1.82%	59.93%	14.11m	17.91	373.92m			1.48	
fool	dxpe	+1.92%	$26.50	$26.13	0.50	24,338	$26.85	$26.13	$26.00	$26.99	$16.57		17.90	$373.79m				
foxbusiness	dxpe		$26.50		+0.50	24,338			$26.00									
google-finance	dxpe	(1.92%)	26.50	26.13	+0.50	24,338.00	26.85	26.13		26.99	16.57	14.11m	17.95	373.79m			1.48	
howthemarketworks	dxpe	1.923%	26.5	26.13	0.5	22,898	26.85	26.13	26									
hpcwire	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
insidestocks	dxpe	+1.92%	26.50	26.14	+0.50	24300	26.85	26.13					price earnings ratio: 17.91					
investopedia	dxpe	+1.92 %	$26.50	26.13	+0.50				26.00									
investorguide	dxpe	+1.92%	26.50	26.13	+0.50		26.85	26.13		26.71	13.80		17.62	373.8m			1.476	
marketintellisearch	dxpe	1.92 %	$26.50	$26.13	0.50	22.60k	$26.85	$26.13	$26.00			14.11m	17.57	0.37b	0.0 %		1.48	
marketwatch	dxpe	+1.92%	$26.50	open: 26.13	+0.50	1,440	$26.85	$26.13	$26.00	$26.99	$16.57		18.18	$378.59m			1.46	
minyanville	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
msn-money	dxpe	+1.92%	26.50	26.13	+0.50	24,338	26.85	26.13	26.00	26.99	16.57	14.11 mil	17.91	372.66 mil			1.48	
nasdaq-com	dxpe	1.92%	$ 26.50	$ 26.13	0.50	24,338	$ 26.85	$ 26.13	$ 26	$ 26.99	$ 16.5704	14,105,000	17.91	$ 373,782,500			$ 1.48	
optimum	dxpe	+1.92%	26.50 ( 4:30 pm edt)	26.13	+0.50	24,338	26.85	26.13	26.00	26.99	16.57	14.11m	17.9	373.8m			1.48	
paidcontent	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
pc-quote	dxpe	1.92%	26.5	26.13	0.50	24,338	26.85	26.13	26.0	26.99	16.57	13,838,868	17.56757	366,730,000				
personal-wealth-biz	dxpe	+1.92%	26.50	26.13		24,338	26.85	26.13	26.00	26.71	13.80		17.62			0.00	1.476	
predictwallstreet	dxpe	+1.92%	26.50		+0.50	24,338												
raymond-james	dxpe	1.92	26.50	26.13	0.50	24,338	26.85	26.13	26.50	26.99	16.57		16.99				1.56	
renewable-energy-world	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
screamingmedia	dxpe	+1.92%	$	open: 26.13	+0.50	1,440	$26.85	$26.13	$26.00	$26.99	$16.57		18.18	$378.59m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+1.92%	last trade: 26.50		change: 0.500								p/e ratio: 17.62					
smartmoney	dxpe	(1.92%)	26.50	$26.13	0.50	24,338	$26.85	$26.13	$26.00	$26.99	$16.57			366,700	0.00%	$0.00		
stocknod	dxpe	+1.923%	26.50 usd	26.13	+0.5000	24,338	26.85	26.13	26.00	26.99	16.57	14,105,360						
stockpickr	dxpe	1.92%	$26.50 0.50 | 1.92%	26.13	0.50	24.34k	26.85	26.13	26.00	26.99	16.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	1.11%	26.29		+0.29													
streetinsider-com	dxpe	1.92%	26.50	$26.13	+0.50	24,338	$26.85	$26.13	$26.00	$26.99	$16.57		17.91				$1.48	
thecramerreport	dxpe		26.00	26.11	-0.42	20803	26.35	26.00										
thestree	dxpe	1.92%	$26.5	26.13	0.5	24338	26.85	26.13	26.0	-26.99	16.57	1.410536e7		3.72663611e8				
tickerspy	dxpe	1.92%	$26.50	26.13	+0.50	24,338	26.85	26.13	26.00	26.99	16.57		17.6	366.5m	0.00%	$0.00		
tmx-quotemedia	dxpe	1.92%	26.500	26.130	0.500	24,338	26.850	26.130	26.000	26.990	16.570	14,105,360	17.60	373,792,040			1.48	
updown	dxpe	1.92%	$26.50	$26.13	$0.50	22,898	$26.85	$26.13	$26.00	$26.99	$16.57	14.10b	16.63	$367m				
wallstreetsurvivor	dxpe	1.92%	26.50	26.13	0.50	22,898	26.85	26.13		26.99	17.57		17.60	$367m			1.32	
yahoo-finance	dxpe	1.92%	26.50	26.13	0.50	24,338	26.85	26.13	26.00	26.99	16.57		17.95	373.78m			1.48	
ycharts-com	dxpe	+1.12%	26.29		+0.29					26.83	16.57		17.76	370.43m	0.00%		1.48	
zacks	dxpe	(1.92%)	26.50		0.50	vol.  24,338	26.85	26.13		26.99	16.57		17.57	366.73 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
bostonmerchant	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
business-insider	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
chron	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
cio-com	abii	+0.18%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.27	+0.00	100	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
finance-abc7chicago-com	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
financial-content	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
fool	abii	0%	$78.25	$0.00	0.00	0	$78.62	$78.14	$78.25	$78.62	$31.20		0.00	$3.17b				
foxbusiness	abii		$78.25		-0.05	389,467			$78.30									
howthemarketworks	abii																	
hpcwire	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	1.14 %	$16.03	$15.93	0.18	26.00k	$16.21	$15.88	$15.85						%			
marketwatch	abii	+0.18%	87.47	open: 86.58	+0.16	5,340	87.53	86.20	87.31	96.05	80.22							
minyanville	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
screamingmedia	abii	+0.18%		open: 86.58	+0.16	5,340	87.53	86.20	87.31	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	+0.1833%	87.47 eur	86.58	+0.1600	5,340	87.53	86.20	87.31	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	78.62	31.20							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.27		100	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii																	
advfn	nyt	1.25	8.89	8.84	0.11	1537402	9.07	8.81										
barchart	nyt	+1.25%	8.89	8.84	+0.11	1,562,647	9.07	8.81	8.78	11.72	7.06		11.90	$1.31 b			+0.66	
barrons	nyt	1.25%	8.89	8.84	+0.11	1.487m	9.07	8.81				152.60 million		$1.32 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	1.253%	8.890	8.840	0.110	1,537,402	9.070	8.810		11.72	7.06	146.357mil	12.178	1,306.849mil			0.730	
boston-com	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
bostonmerchant	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
business-insider	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
chron	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
cio-com	nyt	+1.25%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129	13.27	1b				
cnn-money	nyt	+1.25%	8.89	8.84	+0.11	1,487,058	9.07	8.81	8.78				13.3	$1.3b				
easystockalterts	nyt	1.24%	8.89	8.84	+0.11	1537402	9.07	8.81	8.78	11.72	7.06		13.27				0.67	
eresearch-fidelity-com	nyt	1.25%	8.8900	8.8400	0.1100	1,537,402	9.0700	8.8100	8.7800	11.7200	7.0600	146,357,000	13.30	$1.29b				
finance-abc7-com	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
financial-content	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	1.2%	$8.89	8.84	0.11	1,537,402	9.07	8.81	8.78	11.72	7.06	146 mil	13.5	1 bil	0.0	0.00	0.66	
finviz	nyt	1.25%	8.89			1,537,402			8.78	-24.15%	25.92%	146.36m	13.30	1.29b			0.66	
fool	nyt	+1.25%	$8.89	$8.84	0.11	1,486,618	$9.07	$8.81	$8.78	$11.72	$7.06		13.00	$1.31b	6.80%	0.24		
foxbusiness	nyt		$8.89		+0.11	1,537,402			$8.78									
google-finance	nyt	(1.25%)	8.89	8.84	+0.11	1.54m	9.07	8.81		11.72	7.06	147.18m	13.47	1.31b			0.66	
howthemarketworks	nyt	1.253%	8.89	8.84	0.11	1,487,158	9.07	8.81	8.78									
hpcwire	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
insidestocks	nyt	+1.25%	8.89	8.84	+0.11	1513558	9.07	8.81					price earnings ratio: 12.70					
investopedia	nyt	+1.25 %	$8.89	8.84	+0.11				8.78									
investorguide	nyt	+1.25%	8.89	8.84	+0.11		9.07	8.81		11.72	7.06		13.10	1.308b			0.67	
marketintellisearch	nyt	1.25 %	$8.89	$8.84	0.11	1433.40k	$9.07	$8.81	$8.78			146.36m	13.30	1.29b	0.0 %		0.66	
marketwatch	nyt	+1.25%	$8.89	open: 8.84	+0.11	49,629	$9.07	$8.81	$8.78	$11.72	$7.06		13.63	$1.32b			0.65	
minyanville	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
msn-money	nyt	+1.25%	8.89	8.84	+0.11	1.54 mil	9.07	8.81	8.78	11.72	7.06	146.36 mil	13.27	1.27 bil			0.66	
nasdaq-com	nyt	1.25%	$ 8.89		0.11	1,488,313	$ 9.07	$ 8.81	$ 8.78	$ 11.72	$ 7.06	146,357,000	13.47	$ 1,301,113,730	2.73 %	$0.240000	$ 0.66	
optimum	nyt	+1.25%	8.89 ( 4:15 pm edt)	8.84	+0.11	1,488,313	9.07	8.81	8.78	11.72	7.06	146.36m	13.3	1.3b	2.70	0.24	0.67	
paidcontent	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
pc-quote	nyt	1.25%	8.89	8.84	0.11	1,537,402	9.07	8.81	8.78	11.72	7.06	144,546,063	13.10448	1,285,015,000		0.06		
personal-wealth-biz	nyt	+1.25%	8.89	8.84		1,537,402	9.07	8.81	8.78	11.72	7.06		13.10			0.00	0.67	
predictwallstreet	nyt	+1.25%	8.89		+0.11	1,537,402												
raymond-james	nyt	1.25	8.89	8.84	0.11	1,537,402	9.07	8.81	8.89	11.72	7.06		12.88				0.69	
renewable-energy-world	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
screamingmedia	nyt	+1.25%	$	open: 8.84	+0.11	49,629	$9.07	$8.81	$8.78	$11.72	$7.06		13.63	$1.32b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+1.25%	last trade: 8.89		change: 0.110								p/e ratio: 13.1					
smartmoney	nyt	(1.25%)	8.89	$8.84	0.11	1,537,402	$9.07	$8.81	$8.78	$11.72	$7.06			1,285,000	0.00%	$0.06		
stocknod	nyt	+1.253%	8.890 usd	8.840	+0.1100	1,537,402	9.070	8.810	8.780	11.72	7.060	146,357,129						
stockpickr	nyt	1.25%	$8.89 0.11 | 1.25%	8.84	0.11	1.54m	9.07	8.81	8.78	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	1.37%	8.90		+0.12													
streetinsider-com	nyt	1.25%	8.89	$8.84	+0.11	1,537,402	$9.07	$8.81	$8.78	$11.72	$7.06		13.27				$0.67	
thecramerreport	nyt		8.78	8.64	+0.09	1387886	8.97	8.64										
thestree	nyt	1.25%	$8.89	8.84	0.11	1514713	9.07	8.81	8.78	-11.72	7.06	1.47176254e8		1.271843451e9				
tickerspy	nyt	1.25%	$8.89	8.84	+0.11	1,537,402	9.07	8.81	8.78	11.72	7.06		13.1	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	1.25%	8.890	8.840	0.110	1,537,402	9.070	8.810	8.780	11.720	7.060	147,176,254	13.10	1,308,396,898			0.67	
updown	nyt	1.25%	$8.89	$8.84	$0.11	1,486,618	$9.07	$8.81	$8.78	$11.72	$7.06	147.17b	12.78	$1.29b				
wallstreetsurvivor	nyt	1.25%	8.89	8.84	0.11	1,487,158	9.07	8.81		11.72	7.06		13.10	$1b			0.71	
yahoo-finance	nyt	1.25%	8.89	8.84	0.11	1,537,402	9.07	8.81	8.78	11.72	7.06		13.27	1.31b			0.67	
ycharts-com	nyt	+1.37%	8.90		+0.12					11.72	7.06		13.28	1.31b	0.00%		0.67	
zacks	nyt	(1.25%)	8.89		0.11	vol.  1,537,402	9.07	8.81		11.72	7.06		12.03	1.29 b	0.00	0.00	.73	
advfn	nyx	1.99	33.85	33.43	0.66	3372759	34.1	33.37										
barchart	nyx	+1.99%	33.85	33.43	+0.66	3,372,759	34.10	33.37	33.19	41.24	25.67		15.02	$8.84 b	3.57%	$1.20	+2.29	
barrons	nyx	1.99%	33.85	33.43	+0.66	3.372m	34.10	33.37				262.00 million		$9.28 billion	3.55%	$0.3		
bloomberg	nyx	1.989%	33.850	33.430	0.660	3,372,759	34.100	33.370		41.60	26.65	262.000mil	15.112	8,868.699mil	3.550	0.300 regular cash	2.240	
boston-com	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
bostonmerchant	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
business-insider	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
chron	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
cio-com	nyx	+1.99%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292	14.78	9b	3.4	1.2		
cnn-money	nyx	+1.99%	33.85	33.43	+0.66	3,371,759	34.10	33.37	33.19				14.8	$8.9b	3.55%			
easystockalterts	nyx	1.97%	33.85	33.43	+0.66	3372759	34.10	33.37	33.19	41.60	26.65		14.78				2.29	
eresearch-fidelity-com	nyx	1.99%	33.8500	33.4300	0.6600	3,372,759	34.1000	33.3700	33.1900	41.6000	26.6500	262,000,000	14.49	$8.70b	3.62%	$0.300000		
finance-abc7-com	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
finance-abc7chicago-com	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
financial-content	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
finapps-forbes-com	nyx	2.0%	$33.85	33.43	0.66	3,372,759	34.10	33.37	33.19	41.60	26.65	262 mil	14.8	9 bil	3.5	1.20	2.29	
finviz	nyx	1.99%	33.85			3,372,759			33.19	-17.92%	31.88%	262.00m	14.43	8.70b		1.20	2.30	
fool	nyx	+1.99%	$33.85	$33.43	0.66	3,372,759	$34.10	$33.37	$33.19	$41.60	$26.65		14.70	$8.87b	5.00%	1.20		
foxbusiness	nyx		$33.85		+0.66	3,372,759			$33.19									
google-finance	nyx	(1.99%)	33.85	33.43	+0.66	3.37m	34.10	33.37		41.60	26.65	262.00m	14.71	8.87b	3.55	0.30	2.30	
howthemarketworks	nyx	1.989%	33.85	33.43	0.66	3,371,759	34.1	33.37	33.19									
hpcwire	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
insidestocks	nyx	+1.99%	33.85	33.43	+0.66	3372759	34.10	33.37					price earnings ratio: 15.11					
investopedia	nyx	+1.99 %	$33.85	33.43	+0.66				33.19									
investorguide	nyx	+1.99%	33.85	33.43	+0.66		34.10	33.37		41.60	26.65		14.49	8.862b			2.29	
marketintellisearch	nyx	1.99 %	$33.85	$33.43	0.66	3354.90k	$34.10	$33.37	$33.19			262.00m	14.43	8.70b	3.62 %		2.30	
marketwatch	nyx	+1.99%	$33.85	open: 33.43	+0.66	5,350	$34.10	$33.37	$33.19	$41.60	$26.65		14.73	$9.28b	3.55%	0.30	2.30	
minyanville	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
msn-money	nyx	+1.99%	33.85	33.43	+0.66	3.37 mil	34.10	33.37	33.19	41.60	26.65	262.00 mil	14.72	8.81 bil	3.57%	1.20	2.30	
nasdaq-com	nyx	1.99%	$ 33.85		0.66	3,372,759	$ 34.10	$ 33.37	$ 33.19	$ 41.60	$ 26.65	261,801,000	14.78	$ 8,861,963,850	3.62 %	$1.200000	$ 2.29	
optimum	nyx	+1.99%	33.85 ( 4:15 pm edt)	33.43	+0.66	3,372,759	34.10	33.37	33.19	41.60	26.65	261.80m	14.8	8.9b	3.55	1.20	2.29	
paidcontent	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
pc-quote	nyx	1.99%	33.85	33.43	0.66	3,372,759	34.1	33.37	33.19	41.60	26.65	256,696,455	14.43043	8,689,175,000		0.3		
personal-wealth-biz	nyx	+1.99%	33.85	33.43		3,372,759	34.10	33.37	33.19	41.60	26.65		14.49		3.62	1.20	2.29	
predictwallstreet	nyx	+1.99%	33.85		+0.66	3,372,759												
raymond-james	nyx	1.99	33.85	33.43	0.66	3,372,759	34.10	33.37	33.85	41.60	26.65		14.72				2.30	
renewable-energy-world	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
screamingmedia	nyx	+1.99%	$	open: 33.43	+0.66	5,350	$34.10	$33.37	$33.19	$41.60	$26.65		14.73	$9.28b	3.55%	0.30	2.30	
scroli	nyx	1.99%	nyx 33.85	33.43	0.66	2,940,424	34.10	33.37	33.19	41.60	26.65		14.71				2.30	
simple-stock-quotes	nyx	+1.99%	last trade: 33.85		change: 0.660								p/e ratio: 14.49					
smartmoney	nyx	(1.99%)	33.85	$33.43	0.66	3,372,759	$34.10	$33.37	$33.19	$41.60	$26.65			8,689,200	3.62%	$0.30		
stocknod	nyx	+1.989%	33.85 usd	33.43	+0.6600	3,372,759	34.10	33.37	33.19	41.60	26.65	261,801,292						
stockpickr	nyx	1.99%	$33.85 0.66 | 1.99%	33.43	0.66	3.37m	34.10	33.37	33.19	41.60	26.65							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	1.99%	33.85		+0.66													
streetinsider-com	nyx	1.99%	33.85	$33.43	+0.66	3,372,759	$34.10	$33.37	$33.19	$41.60	$26.65		14.78				$2.29	
thecramerreport	nyx		33.19	33.31	-0.45	3783608	33.40	32.90										
thestree	nyx	1.99%	$33.85	33.43	0.66	3372759	34.1	33.37	33.19	-41.6	26.65	2.62e8		8.806995463e9				
tickerspy	nyx	1.99%	$33.85	33.43	+0.66	3,372,759	34.10	33.37	33.19	41.60	26.65		14.4	8.6b	3.62%	$0.30		
tmx-quotemedia	nyx	1.99%	33.850	33.430	0.660	3,372,759	34.100	33.370	33.190	41.600	26.650	262,000,000	14.50	8,868,700,000	3.616	0.300 usd	2.29	
updown	nyx	1.99%	$33.85	$33.43	$0.66	3,367,309	$34.10	$33.37	$33.19	$41.60	$26.65	262.00b	14.40	$8.69b				
wallstreetsurvivor	nyx	1.99%	33.85	33.43	0.66	3,371,759	34.10	33.37		41.60	26.92		14.50	$9b	3.60%	1.20 -	2.20	
yahoo-finance	nyx	1.99%	33.85	33.43	0.66	3,372,759	34.10	33.37	33.19	41.60	26.65		14.78	8.86b	3.60%	1.20	2.29	
ycharts-com	nyx	+1.99%	33.85		+0.66					41.60	26.65		14.78	8.84b	3.43%		2.29	
zacks	nyx	(1.99%)	33.85		0.66	vol.  3,372,759	34.10	33.37		41.60	26.65		14.82	8.69 b	3.62	1.20	2.24	
advfn	arow	-0.57	24.25	24.65	-0.14	71350	24.65	23.41										
barchart	arow	-0.57%	24.25	24.65	-0.14	72,720	24.65	23.41	24.39	27.94	21.07		12.57	$284.21 m	4.11%	$1.00	+1.93	
barrons	arow	0.57%	24.25	24.65	-0.14	69,729	24.65	23.41				11.30 million		$281.02 million	4.12%	$0.25		
bloomberg	arow	-0.574%	24.250	24.650	-0.140	71,350	24.650	23.410		28.51	21.29	11.405mil	12.533	276.565mil	4.136	0.250 regular cash	1.935	
boston-com	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
bostonmerchant	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
business-insider	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
chron	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
cio-com	arow	-0.57%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757	12.56	277m	4.1	1		
cnn-money	arow	-0.57%today&rsquo;s change	24.25data as of 4:00pm et	24.65	-0.14	69,729	24.65	23.41	24.39				12.6	$276.6m	4.12%			
easystockalterts	arow	-0.57%	24.25	24.65	-0.14	71350	24.65	23.41	24.39	28.51	21.93		12.56				1.93	
eresearch-fidelity-com	arow	-0.57%	24.2500	24.6500	-0.1400	71,350	24.6500	23.4100	24.3900	28.5100	21.2913	11,405,000	12.61	$278.17m	4.10%	$0.250000		
finance-abc7-com	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
financial-content	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
finapps-forbes-com	arow	-0.6%	$24.25	24.65	-0.14	71,350	24.65	23.41	24.39	28.51	21.29	11 mil	12.5	277 mil	4.1	1.00	1.93	
finviz	arow	-0.57%	24.25			71,350			24.39	-13.20%	18.59%	11.40m	12.70	278.05m		1.00	1.92	
fool	arow	-0.57%	$24.25	$24.65	-0.14	69,729	$24.65	$23.41	$24.39	$28.51	$21.29		12.60	$276.57m	4.10%	1.00		
foxbusiness	arow		$24.25		-0.14	71,350			$24.39									
google-finance	arow	(-0.57%)	24.25	24.65	-0.14	71,350.00	24.65	23.41		28.51	21.29	11.40m	12.61	276.57m	4.12	0.25	1.92	
howthemarketworks	arow	-0.574%	24.25	24.65	-0.14	71,350	24.65	23.41	24.39									
hpcwire	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
insidestocks	arow	-0.57%	24.25	24.65	-0.14	71350	24.65	23.41										
investopedia	arow	-0.57 %	$24.25	24.65	-0.14				24.39									
investorguide	arow	-0.57%	24.25	24.65	-0.14		24.65	23.41		28.51	21.2913		12.57	272.8m			1.94	
marketintellisearch	arow	-0.57 %	$24.25	$24.65	-0.14	65.10k	$24.65	$23.41	$24.39			11.40m	12.70	0.28b	4.1 %		1.92	
marketwatch	arow	-0.57%	$24.25	open: 24.65	-0.14	1,621	$24.65	$23.41	$24.39	$28.51	$21.29		12.65	$281.02m	4.12%	0.25	1.92	
minyanville	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
msn-money	arow	-0.57%	24.25	24.65	-0.14	71,350	24.65	23.41	24.39	28.51	21.29	11.40 mil	12.56	277.48 mil	4.11%	1.00	1.92	
nasdaq-com	arow	0.57%	$ 24.25	$ 24.65	0.14	71,350	$ 24.65	$ 23.41	$ 24.39	$ 28.51	$ 21.2913	11,405,000	12.53	$ 276,571,250	4.1 %	$1.000000	$ 1.93	
optimum	arow	-0.57%	24.25 ( 4:00 pm edt)	24.65	-0.14	69,729	24.65	23.41	24.39	28.51	21.93	11.40m	12.6	276.6m	4.12	1.00	1.93	
paidcontent	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
pc-quote	arow	-0.57%	24.25	24.65	-0.14	71,350	24.65	23.41	24.39	28.51	21.29	11,470,845	12.63731	278,168,000		0.25		
personal-wealth-biz	arow	-0.57%	24.25	24.65	-0.14	71,350	24.65	23.41	24.39	28.51	21.2913		12.57		4.07	0.9927	1.94	
predictwallstreet	arow	-0.57%	24.25		-0.14	71,350												
raymond-james	arow	-0.57	24.25	24.65	-0.14	71,350	24.65	23.41	24.25	28.51	21.27		12.53				1.94	
renewable-energy-world	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
screamingmedia	arow	-0.57%	$	open: 24.65	-0.14	1,621	$24.65	$23.41	$24.39	$28.51	$21.29		12.65	$281.02m	4.12%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-0.57%	last trade: 24.25		change: -0.140								p/e ratio: 12.57					
smartmoney	arow	(-0.57%)	24.25	$24.65	-0.14	71,350	$24.65	$23.41	$24.39	$28.51	$21.29			278,200	4.10%	$0.25		
stocknod	arow	-0.5740%	24.25 usd	24.65	-0.1400	71,350	24.65	23.41	24.39	28.51	21.93	11,404,757						
stockpickr	arow	-0.57%	$24.25 -0.14 | -0.57%	24.65	-0.14	69.73k	24.65	23.41	24.39	28.51	21.29							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	-0.57%	24.25		-0.14													
streetinsider-com	arow	0.57%	24.25	$24.65	-0.14	71,350	$24.65	$23.41	$24.39	$28.51	$21.93		12.56				$1.93	
thecramerreport	arow		24.39	24.37	+0.06	20859	24.84	24.30										
thestree	arow	-0.57%	$24.25	24.65	-0.14	69729	24.65	23.41	24.39	-28.51	21.29	1.1404757e7		2.77477738e8				
tickerspy	arow	-0.57%	$24.25	24.65	-0.14	71,350	24.65	23.41	24.39	28.51	21.29		12.6	281.0m	4.10%	$0.25		
tmx-quotemedia	arow	-0.57%	24.250	24.650	-0.140	71,350	24.650	23.410	24.390	45.500	22.590	11,404,757	12.60	276,565,357	4.100	0.250 usd	1.93	
updown	arow	-0.57%	$24.25	$24.65	-$0.14	69,729	$24.65	$23.41	$24.39	$28.51	$21.29	11.40b	12.65	$278m				
wallstreetsurvivor	arow	-0.57%	24.25	24.65	-0.14	71,350	24.65	23.41		28.51	21.75		12.60	$278m	4.10%	0.98 -	1.94	
yahoo-finance	arow	0.57%	24.25	24.65	0.14	71,350	24.65	23.41	24.39	28.51	21.29		12.50	272.76m	4.10%	1.00	1.94	
ycharts-com	arow	-0.57%	24.25		-0.14					28.51	21.93		12.56	284.21m	4.22%		1.93	
zacks	arow	(-0.57%)	24.25		-0.14	vol.  71,350	24.65	23.41		28.51	21.29		12.61	278.17 m	4.10	1.00	1.93	
advfn	tvl	-0.22	4.47	4.53	-0.01	76403	4.6	4.39										
barchart	tvl	-0.22%	4.47	4.53	-0.01	76,403	4.60	4.39	4.48	6.56	3.89		6.66	$250.68 m			+0.62	
barrons	tvl	0.22%	4.47	4.53	-0.01	71,522	4.60	4.39				55.49 million		$257.83 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-0.223%	4.470	4.530	-0.010	76,403	4.600	4.390		6.56	3.89	31.706mil	6.478	246.782mil			0.690	
boston-com	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
bostonmerchant	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
business-insider	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
chron	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
cio-com	tvl	-0.22%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406	7.095	142m				
cnn-money	tvl	-0.22%today&rsquo;s change	4.47data as of 4:04pm et	4.53	-0.01	71,522	4.60	4.39	4.48				7.1	$141.7m				
easystockalterts	tvl	-0.22%	4.47	4.53	-0.01	76403	4.60	4.39	4.48	6.56	3.89		7.10				0.63	
eresearch-fidelity-com	tvl	-0.22%	4.4700	4.5300	-0.0100	76,403	4.6000	4.3900	4.4800	6.5600	3.8900	55,208,000	7.23	$247.33m				
finance-abc7-com	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
financial-content	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-0.2%	$4.47	4.53	-0.01	76,403	4.60	4.39	4.48	6.56	3.89	32 mil	7.2	142 mil	0.0	0.00	0.62	
finviz	tvl	-0.22%	4.47			76,403			4.48	-31.86%	14.91%	55.21m	7.21	246.79m			0.62	
fool	tvl	-0.22%	$4.47	$4.53	-0.01	71,522	$4.60	$4.39	$4.48	$6.56	$3.89		7.20	$246.79m				
foxbusiness	tvl		$4.47		-0.01	76,403			$4.48									
google-finance	tvl	(-0.22%)	4.47	4.53	-0.01	76,403.00	4.60	4.39		6.56	3.89	55.21m	7.24	246.78m			0.62	
howthemarketworks	tvl	-0.223%	4.47	4.53	-0.01	71,522	4.6	4.39	4.48									
hpcwire	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
insidestocks	tvl	-0.22%	4.47	4.53	-0.01	71522	4.60	4.39										
investopedia	tvl	-0.22 %	$4.47	4.53	-0.01				4.48									
investorguide	tvl	-0.22%	4.47	4.53	-0.01		4.60	4.39		6.78	3.89		7.16	246.8m			0.626	
marketintellisearch	tvl	-0.22 %	$4.47	$4.53	-0.01	29.10k	$4.60	$4.39	$4.48			55.21m	7.23	0.25b	0.0 %		0.62	
marketwatch	tvl	-0.22%	$4.47	open: 4.53	-0.01	4,881	$4.60	$4.39	$4.48	$6.56	$3.89		7.31	$257.83m			0.61	
minyanville	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
msn-money	tvl	-0.22%	4.47	4.53	-0.01	76,403	4.60	4.39	4.48	6.56	3.89	55.21 mil	7.21	250.09 mil			0.62	
nasdaq-com	tvl	0.22%	$ 4.47		0.01	76,403	$ 4.60	$ 4.39	$ 4.48	$ 6.56	$ 3.89	31,706,000	7.21	$ 141,725,820			$ 0.62	
optimum	tvl	-0.22%	4.47 ( 4:15 pm edt)	4.53	-0.01	76,403	4.60	4.39	4.48	6.56	3.89	31.71m	7.1	141.7m			0.63	
paidcontent	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
pc-quote	tvl	-0.22%	4.47	4.53	-0.01	76,403	4.6	4.39	4.48	6.56	3.89	31,776,935	7.22581	142,043,000				
personal-wealth-biz	tvl	-0.22%	4.47	4.53	-0.01	76,403	4.60	4.39	4.48	6.78	3.89		7.16			0.00	0.626	
predictwallstreet	tvl	-0.22%	4.47		-0.01	76,403												
raymond-james	tvl	-0.22	4.47	4.53	-0.01	76,403	4.60	4.39	4.47	6.56	3.89		7.10				0.63	
renewable-energy-world	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
screamingmedia	tvl	-0.22%	$	open: 4.53	-0.01	4,881	$4.60	$4.39	$4.48	$6.56	$3.89		7.31	$257.83m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-0.22%	last trade: 4.47		change: -0.010								p/e ratio: 7.16					
smartmoney	tvl	(-0.22%)	4.47	$4.53	-0.01	76,403	$4.60	$4.39	$4.48	$6.56	$3.89			142,000	0.00%	$0.00		
stocknod	tvl	-0.2232%	4.470 usd	4.530	-0.0100	76,403	4.600	4.390	4.480	6.560	3.890	31,706,406						
stockpickr	tvl	-0.22%	$4.47 -0.01 | -0.22%	4.53	-0.01	76.40k	4.60	4.39	4.48	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-0.45%	4.46		-0.02													
streetinsider-com	tvl	0.22%	4.47	$4.53	-0.01	76,403	$4.60	$4.39	$4.48	$6.56	$3.89		7.10				$0.63	
thecramerreport	tvl		4.48	4.45	-0.05	126716	4.69	4.45										
thestree	tvl	-0.22%	$4.47	4.53	-0.01	76403	4.6	4.39	4.48	-6.56	3.89	5.5209467e7		1.43630019e8				
tickerspy	tvl	-0.22%	$4.47	4.53	-0.01	76,403	4.60	4.39	4.48	6.56	3.89		7.2	247.3m	0.00%	$0.00		
tmx-quotemedia	tvl	-0.22%	4.470	4.530	-0.010	76,403	4.600	4.390	4.480	6.560	3.890	55,209,467	7.10	246,786,317			0.63	
updown	tvl	-0.22%	$4.47	$4.53	-$0.01	71,522	$4.60	$4.39	$4.48	$6.56	$3.89	55.20b	7.06	$247m				
wallstreetsurvivor	tvl	-0.22%	4.47	4.53	-0.01	71,522	4.60	4.39		6.56	3.89		7.10	$142m			0.66	
yahoo-finance	tvl	0.22%	4.47	4.53	0.01	76,403	4.60	4.39	4.48	6.56	3.89		7.14	246.78m			0.63	
ycharts-com	tvl	-0.45%	4.46		-0.02					6.56	3.89		7.08	250.12m	0.00%		0.63	
zacks	tvl	(-0.22%)	4.47		-0.01	vol.  76,403	4.60	4.39		6.56	3.89		6.59	247.34 m	0.00	0.00	.68	
advfn	recn	1.78	12.56	12.44	0.22	403074	12.64	12.35										
barchart	recn	+1.78%	12.56	12.44	+0.22	403,074	12.64	12.35	12.34	21.83	10.92		65.68	$582.16 m	1.28%	$0.16	+0.43	
barrons	recn	1.78%	12.56	12.44	+0.22	402,074	12.64	12.35				45.89 million		$582.66 million	1.27%	$0.04		
bloomberg	recn	1.783%	12.560	12.440	0.220	403,074	12.640	12.350		21.94	11.00	46.353mil	48.308	582.189mil	1.274	0.040 regular cash	0.260	
boston-com	recn	+1.783%	12.56 usd	12.44	+0.2200	403,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
bostonmerchant	recn	+1.783%	12.56 usd	12.44	+0.2200	403,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
business-insider	recn	+1.783%	12.56 usd	12.44	+0.2200	403,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
chron	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
cio-com	recn	+1.78%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657	26.17	582m	1.3	0.16		
cnn-money	recn	+1.78%	12.56	12.44	+0.22	402,074	12.64	12.35	12.34				26.2	$582.2m	1.27%			
easystockalterts	recn	1.77%	12.56	12.44	+0.22	402074	12.64	12.35	12.34	21.94	11.00		26.17				0.48	
eresearch-fidelity-com	recn	1.78%	12.5600	12.4400	0.2200	402,074	12.6400	12.3500	12.3400	21.9400	11.0000	46,353,000	25.71	$572.00m	1.30%	$0.040000		
finance-abc7-com	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
financial-content	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
finapps-forbes-com	recn	1.8%	$12.56	12.44	0.22	402,074	12.64	12.35	12.34	21.94	11.00	46 mil	26.2	582 mil	1.3	0.16	0.48	
finviz	recn	1.78%	12.56			402,074			12.34	-42.48%	15.01%	46.35m	26.26	571.96m		0.16	0.47	
fool	recn	+1.78%	$12.56	$12.44	0.22	394,434	$12.64	$12.35	$12.34	$21.94	$11.00		26.00	$582.19m		0.16		
foxbusiness	recn		$12.56		+0.22	403,074			$12.34									
google-finance	recn	(1.78%)	12.56	12.44	+0.22	402,074.00	12.64	12.35		21.94	11.00	46.35m	26.76	582.19m	1.27	0.04	0.47	
howthemarketworks	recn	1.783%	12.56	12.44	0.22	393,434	12.64	12.35	12.34									
hpcwire	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
insidestocks	recn	+1.78%	12.56	12.44	+0.22	402074	12.64	12.35					price earnings ratio: 57.09					
investopedia	recn	+1.78 %	$12.56	12.44	+0.22				12.34									
investorguide	recn	+1.78%	12.56	12.64	+0.22		12.64	12.35		21.94	11.00		26.31	582.2m			0.469	
marketintellisearch	recn	1.78 %	$12.56	$12.64	0.22	383.60k	$12.44	$12.35	$12.34			46.35m	26.26	0.57b	1.3 %		0.47	
marketwatch	recn	+1.78%	$12.34	open: 12.44	+0.22	17,640	$12.64	$12.35	$12.34	$21.94	$11.00		27.08	$582.66m	1.27%	0.04	0.46	
minyanville	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
msn-money	recn	+1.78%	12.56	12.44	+0.22	402,074	12.64	12.35	12.34	21.94	11.00	46.35 mil	26.72	578.48 mil	1.28%	0.16	0.47	
nasdaq-com	recn	1.78%	$ 12.56	$ 12.44	0.22	402,074	$ 12.64	$ 12.35	$ 12.34	$ 21.94	$ 11	46,353,000	26.17	$ 582,193,680	1.3 %	$0.160000	$ 0.48	
optimum	recn	+1.78%	12.56 ( 4:30 pm edt)	12.44	+0.22	402,074	12.64	12.35	12.34	21.94	11.00	46.35m	26.2	582.2m	1.27	0.16	0.48	
paidcontent	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
pc-quote	recn	1.78%	12.56	12.44	0.22	403,074	12.64	12.35	12.34	21.94	11.00	45,541,083	26.25532	571,996,000		0.04		
personal-wealth-biz	recn	+1.78%	12.56	12.64		403,074	12.64	12.35	12.34	21.94	11.00		26.31		1.30	0.16	0.469	
predictwallstreet	recn	+1.78%	12.56		+0.22	402,074												
raymond-james	recn	1.78	12.56	12.44	0.22	402,074	12.64	12.35	12.56	21.94	11.00		26.72				0.47	
renewable-energy-world	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
screamingmedia	recn	+1.78%	$	open: 12.44	+0.22	17,640	$12.64	$12.35	$12.34	$21.94	$11.00		27.08	$582.66m	1.27%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	+1.78%	last trade: 12.56		change: 0.220								p/e ratio: 26.31					
smartmoney	recn	(1.78%)	12.56	$12.44	0.22	402,074	$12.64	$12.35	$12.34	$21.94	$11.00			572,000	1.30%	$0.04		
stocknod	recn	+1.783%	12.56 usd	12.44	+0.2200	402,074	12.64	12.35	12.34	21.94	11.00	46,352,657						
stockpickr	recn	1.78%	$12.56 0.22 | 1.78%	12.44	0.22	402.07k	12.64	12.35	12.34	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	1.86%	12.57		+0.23													
streetinsider-com	recn	1.78%	12.56	$12.44	+0.22	402,074	$12.64	$12.35	$12.34	$21.94	$11.00		26.17				$0.48	
thecramerreport	recn		12.34	12.42	-0.14	311463	12.62	12.30										
thestree	recn	1.78%	$12.56	12.44	0.22	402074	12.64	12.35	12.34	-21.94	11.0	4.6352657e7		5.78481159e8				
tickerspy	recn	1.78%	$12.56	12.44	+0.22	402,074	12.64	12.35	12.34	21.94	11.00		26.3	571.9m	1.30%	$0.04		
tmx-quotemedia	recn	1.78%	12.560	12.440	0.220	403,074	12.640	12.350	12.340	21.940	11.000	46,352,657	25.70	582,189,372	1.297	0.040 usd	0.48	
updown	recn	1.78%	$12.56	$12.44	$0.22	385,434	$12.64	$12.35	$12.34	$21.94	$11.00	46.35b	26.20	$572m				
wallstreetsurvivor	recn	1.78%	12.56	12.44	0.22	393,434	12.64	12.35		21.94	11.00		25.70	$572m	1.30%		-0.26	
yahoo-finance	recn	1.78%	12.56	12.64	0.22	402,074	12.64	12.35	12.34	21.94	11.00		26.78	582.18m	1.30%	0.16	0.47	
ycharts-com	recn	+1.86%	12.57		+0.23					21.94	11.00		26.19	578.97m	1.28%		0.48	
zacks	recn	(1.78%)	12.56		0.22	vol.  402,074	12.64	12.35		21.94	11.00		64.95	572.00 m	1.30	0.16	.19	
advfn	lstr	0.73	47.05	47.03	0.34	279072	47.68	46.97										
barchart	lstr	+0.73%	47.05	47.03	+0.34	279,072	47.68	46.97	46.71	49.18	34.98		24.69	$2.25 b	0.42%	$0.20	+1.86	
barrons	lstr	0.73%	47.05	47.03	+0.34	278,772	47.68	46.97				49.58 million		$2.29 billion	0.43%	$0.05		
bloomberg	lstr	0.728%	47.050	47.030	0.340	279,072	47.680	46.970		49.18	35.10	47.882mil	24.634	2,252.857mil	0.425	0.050 regular cash	1.910	
boston-com	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
bostonmerchant	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
business-insider	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
chron	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
cio-com	lstr	+0.73%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197	25.30	2b	0.4	0.2		
cnn-money	lstr	+0.73%	47.05	47.03	+0.34	278,772	47.68	46.97	46.71				25.3	$2.3b	0.43%			
easystockalterts	lstr	0.72%	47.05	47.03	+0.34	279072	47.68	46.97	46.71	49.18	35.10		25.30				1.86	
eresearch-fidelity-com	lstr	0.73%	47.0500	47.0300	0.3400	279,072	47.6800	46.9700	46.7100	49.1800	35.1000	47,882,000	25.11	$2.24b	0.43%	$0.050000		
finance-abc7-com	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
financial-content	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	0.7%	$47.05	47.03	0.34	279,072	47.68	46.97	46.71	49.18	35.10	48 mil	25.3	2 bil	0.4	0.20	1.86	
finviz	lstr	0.73%	47.05			278,772			46.71	-4.33%	34.53%	47.88m	25.30	2.25b		0.20	1.86	
fool	lstr	+0.73%	$47.05	$47.03	0.34	278,772	$47.68	$46.97	$46.71	$49.18	$35.10		25.30	$2.25b	0.50%	0.20		
foxbusiness	lstr		$47.05		+0.34	279,072			$46.71									
google-finance	lstr	(0.73%)	47.05	47.03	+0.34	279,072.00	47.68	46.97		49.18	35.10	47.88m	25.35	2.25b	0.43	0.05	1.86	
howthemarketworks	lstr	0.728%	47.05	47.03	0.34	275,237	47.68	46.97	46.71									
hpcwire	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
insidestocks	lstr	+0.73%	47.05	47.03	+0.34	278700	47.68	46.97					price earnings ratio: 25.30					
investopedia	lstr	+0.73 %	$47.05	47.03	+0.34				46.71									
investorguide	lstr	+0.73%	47.05	47.11	+0.34		47.68	46.97		48.31	35.10		25.07	2.253b			1.863	
marketintellisearch	lstr	0.73 %	$47.05	$47.11	0.34	275.00k	$47.68	$46.97	$46.71			47.88m	25.11	2.24b	0.43 %		1.86	
marketwatch	lstr	+0.73%	$46.74	open: 47.03	+0.34	1,691	$47.68	$46.97	$46.71	$49.18	$35.10		24.78	$2.29b	0.43%	0.05	1.90	
minyanville	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
msn-money	lstr	+0.73%	47.05	47.03	+0.34	279,072	47.68	46.97	46.71	49.18	35.10	47.88 mil	25.30	2.26 bil	0.42%	0.20	1.86	
nasdaq-com	lstr	0.73%	$ 47.05	$ 47.03	0.34	279,072	$ 47.68	$ 46.97	$ 46.71	$ 49.18	$ 35.10	47,882,000	25.3	$ 2,252,848,100	0.43 %	$0.200000	$ 1.86	
optimum	lstr	+0.73%	47.05 ( 4:30 pm edt)	47.03	+0.34	279,072	47.68	46.97	46.71	49.18	35.10	47.88m	25.3	2.3b	0.43	0.20	1.86	
paidcontent	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
pc-quote	lstr	0.73%	47.05	47.03	0.34	279,072	47.68	46.97	46.71	49.18	35.10	47,535,983	25.1129	2,236,568,000		0.05		
personal-wealth-biz	lstr	+0.73%	47.05	47.11		279,072	47.68	46.97	46.71	48.31	35.10		25.07		0.43	0.20	1.863	
predictwallstreet	lstr	+0.73%	47.05		+0.34	279,072												
raymond-james	lstr	0.73	47.05	47.03	0.34	279,072	47.68	46.97	47.05	49.18	35.10		25.30				1.86	
renewable-energy-world	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
screamingmedia	lstr	+0.73%	$	open: 47.03	+0.34	1,691	$47.68	$46.97	$46.71	$49.18	$35.10		24.78	$2.29b	0.43%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	+0.73%	last trade: 47.05		change: 0.340								p/e ratio: 25.07					
smartmoney	lstr	(0.73%)	47.05	$47.03	0.34	279,072	$47.68	$46.97	$46.71	$49.18	$35.10			2,236,600	0.43%	$0.05		
stocknod	lstr	+0.7279%	47.05 usd	47.03	+0.3400	279,072	47.68	46.97	46.71	49.18	35.10	47,882,197						
stockpickr	lstr	0.73%	$47.05 0.34 | 0.73%	47.03	0.34	278.77k	47.68	46.97	46.71	49.18	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	0.73%	47.05		+0.34													
streetinsider-com	lstr	0.73%	47.05	$47.03	+0.34	279,072	$47.68	$46.97	$46.71	$49.18	$35.10		25.30				$1.86	
thecramerreport	lstr		46.71	47.14	-0.44	260006	47.4175	46.67										
thestree	lstr	0.73%	$47.05	47.03	0.34	278772	47.68	46.97	46.71	-49.18	35.1	4.7882197e7		2.257645589e9				
tickerspy	lstr	0.73%	$47.05	47.03	+0.34	279,072	47.68	46.97	46.71	49.18	35.10		25.1	2.2b	0.43%	$0.05		
tmx-quotemedia	lstr	0.73%	47.050	47.030	0.340	279,072	47.680	46.970	46.710	49.180	35.100	47,882,197	25.10	2,252,857,369	0.425	0.050 usd	1.86	
updown	lstr	0.73%	$47.05	$47.03	$0.34	277,066	$47.68	$46.97	$46.71	$49.18	$35.10	47.88b	25.13	$2.23b				
wallstreetsurvivor	lstr	0.73%	47.05	47.03	0.34	275,237	47.68	46.97		49.18	35.10		25.10	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	0.73%	47.05	47.11	0.34	279,072	47.68	46.97	46.71	49.18	35.10		25.25	2.25b	0.40%	0.20	1.86	
ycharts-com	lstr	+0.73%	47.05		+0.34					49.18	35.10		25.30	2.25b	0.40%		1.86	
zacks	lstr	(0.73%)	47.05		0.34	vol.  279,072	47.68	46.97		49.18	35.10		24.45	2.24 b	0.43	0.20	1.91	
advfn	nwsa	3.78	15.93	15.35	0.58	147086634	16.5	15.3										
barchart	nwsa	+3.78%	15.93	15.35	+0.58	148,084,521	16.50	15.30	15.35	18.35	11.79		15.48	$29.10 b	0.97%	$0.15	+1.11	
barrons	nwsa	3.78%	15.93	15.35	+0.58	147.02m	16.50	15.30				2.63 billion		$44.46 billion	0.94%	$0.08		
bloomberg	nwsa	3.779%	15.930	15.350	0.580	147,086,634	16.500	15.300		18.35	11.91	1,828.109mil	12.951	42,185.570mil	0.937	0.075 regular cash	1.230	
boston-com	nwsa	+3.779%	15.93 usd	15.35	+0.5800	147,086,634	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	+3.779%	15.93 usd	15.35	+0.5800	147,086,634	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
business-insider	nwsa	+3.779%	15.93 usd	15.35	+0.5800	147,086,634	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
chron	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
cio-com	nwsa	+3.78%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615	14.22	29b	0.9	0.15		
cnn-money	nwsa	+3.78%	15.93	15.35	+0.58	147,032,234	16.50	15.30	15.35				14.2	$29.1b	0.94%			
easystockalterts	nwsa	3.78%	15.93	15.35	+0.58	147016190	16.50	15.30	15.35	18.35	11.91		14.22				1.12	
eresearch-fidelity-com	nwsa	3.78%	15.9300	15.3500	0.5800	146,519,581	16.5000	15.3000	15.3500	18.3500	11.9100	1,828,109,000	13.83	$28.06b	0.98%	$0.075000		
finance-abc7-com	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
financial-content	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	3.78%	15.93			147,030,832			15.35	-13.19%	35.09%	2.63b	13.83	40.32b		0.15	1.11	
fool	nwsa	+3.94%	$15.95	$15.35	0.61	144,855,545	$16.50	$15.30	$15.35	$18.35	$11.91		13.80	$41.91b	1.10%	0.15		
foxbusiness	nwsa		$15.93		+0.58	147,185,290			$15.35									
google-finance	nwsa	(3.78%)	15.93	15.35	+0.58	146.52m	16.50	15.30		18.35	11.91	2.63b	14.31	41.84b	0.94	0.08	1.11	
howthemarketworks	nwsa	3.779%	15.93	15.35	0.58	146,415,781	16.5	15.3	15.35									
hpcwire	nwsa	+3.779%	15.93 usd	15.35	+0.5800	147,086,634	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
insidestocks	nwsa	+3.78%	15.93	15.35	+0.58	146420938	16.50	15.30					price earnings ratio: 13.50					
investopedia	nwsa	+3.78 %	$15.93	15.35	+0.58				15.35									
investorguide	nwsa	+3.78%	15.93	15.36	+0.58		16.50	15.30		18.35	11.91		13.71	41.842b			1.12	
marketintellisearch	nwsa	3.71 %	$15.92	$15.37	0.57	146867.60k	$16.50	$15.30	$15.35			2626.63m	13.83	40.32b	0.98 %		1.11	
marketwatch	nwsa	+3.78%	$15.93	open: 15.35	+0.58	182,128	$16.50	$15.30	$15.35	$18.35	$11.91		14.30	$44.46b	0.94%	0.08	1.11	
minyanville	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,415,781	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
msn-money	nwsa	+3.78%	15.93	15.35	+0.58	146.42 mil	16.50	15.30	15.35	18.35	11.91	2.63 bil	14.22	41.16 bil	0.97%	0.15	1.11	
nasdaq-com	nwsa	3.78%	$ 15.93	$ 15.37	0.58	146,415,781	$ 16.50	$ 15.30	$ 15.35	$ 18.35	$ 11.91	1,828,109,000	14.35	$ 29,121,776,370	0.98 %	$0.150000	$ 1.11	
optimum	nwsa	+3.78%	15.93 ( 4:00 pm edt)	15.35	+0.58	146,998,245	16.50	15.30	15.35	18.35	11.91	1.83b	14.2	29.1b	0.94	0.15	1.12	
paidcontent	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,415,781	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
pc-quote	nwsa	3.78%	15.93	15.35	0.58	147,185,290	16.5	15.3	15.35	18.35	11.91	1,761,548,839	13.70536	28,061,473,000		0.075		
personal-wealth-biz	nwsa	+3.78%	15.93	15.36		147,185,296	16.50	15.30	15.35	18.35	11.91		13.71		0.98	0.15	1.12	
predictwallstreet	nwsa	+3.78%	15.93		+0.58	146,519,581												
raymond-james	nwsa	3.78	15.93	15.35	0.58	146,519,581	16.50	15.30	15.93	18.35	11.91		14.35				1.11	
renewable-energy-world	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
screamingmedia	nwsa	+3.78%	$	open: 15.35	+0.58	151,856	$16.50	$15.30	$15.35	$18.35	$11.91		14.30	$44.46b	0.94%	0.08	1.11	
scroli	nwsa	3.78%	nwsa 15.93	15.35	0.58	141,780,494	16.50	15.30	15.35	18.35	11.91		14.31				1.11	
simple-stock-quotes	nwsa	+3.78%	last trade: 15.93		change: 0.580								p/e ratio: 13.71					
smartmoney	nwsa	(3.78%)	15.93	$15.35	0.58	146,519,581	$16.50	$15.30	$15.35	$18.35	$11.91			28,061,500	0.98%	$0.08		
stocknod	nwsa	+3.779%	15.93 usd	15.35	+0.5800	146,519,581	16.50	15.30	15.35	18.20	11.91	1,828,108,615						
stockpickr	nwsa	3.78%	$15.93 0.58 | 3.78%	15.35	0.58	147.03m	16.50	15.30	15.35	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	3.78%	15.93		+0.58													
streetinsider-com	nwsa	3.78%	15.93	$15.35	+0.58	147,016,190	$16.50	$15.30	$15.35	$18.35	$11.91		14.22				$1.12	
thecramerreport	nwsa		15.35	15.985	-0.13	136119680	16.03	15.20										
thestree	nwsa	3.78%	$15.93	15.35	0.58	147030934	16.5	15.3	15.35	-18.35	11.91	2.626629568e9		2.829912136e10				
tickerspy	nwsa	3.78%	$15.93	15.35	+0.58	147,030,934	16.50	15.30	15.35	18.35	11.91		13.7		0.98%	$0.07		
tmx-quotemedia	nwsa	3.78%	15.930	15.350	0.580	147,203,477	16.500	15.300	15.350	18.350	11.910	1,828,108,615	13.70	29,121,770,237	0.977	0.075 usd	1.12	
updown	nwsa	3.78%	$15.93	$15.37	$0.58	147,023,017	$16.50	$15.30	$15.35	$18.35	$11.91	2626.63b	13.74	$40.31b				
wallstreetsurvivor	nwsa	3.78%	15.93	15.35	0.58	146,415,781	16.50	15.30		18.35	11.91		13.70	$28b	1.00%	0.14 -	0.97	
yahoo-finance	nwsa	3.78%	15.93	15.36	0.58	146,519,581	16.50	15.30	15.35	18.35	11.91		14.22	41.84b	1.00%	0.15	1.12	
ycharts-com	nwsa	+3.78%	15.93		+0.58					18.35	11.91		14.35	29.10b	0.96%		1.11	
zacks	nwsa	(3.78%)	15.93		0.58	vol.  147,047,512	16.50	15.30		18.35	11.91		15.35	28.06 b	0.98	0.15	1	
advfn	slh	-0.13	59.41	59.78	-0.08	232432	60.26	59.33										
barchart	slh	-0.13%	59.41	59.73	-0.08	232,432	60.26	59.33	59.49	62.35	36.14		27.51	$4.19 b	0.5%	$0.30	+2.24	
barrons	slh	0.13%	59.41	59.78	-0.08	232,432	60.26	59.33				69.76 million		$4.36 billion	0.50%	$0.08		
bloomberg	slh	-0.134%	59.410	59.780	-0.080	232,432	60.260	59.330		62.35	36.36	70.648mil	25.719	4,197.204mil	0.505	0.075 regular cash	2.310	
boston-com	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
bostonmerchant	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
business-insider	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
chron	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
cio-com	slh	-0.13%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105	26.52	4b	0.5	0.3		
cnn-money	slh	-0.13%	59.41	59.78	-0.08	232,432	60.26	59.33	59.49				26.5	$4.2b	0.50%			
easystockalterts	slh	-0.13%	59.41	59.78	-0.08	232432	60.26	59.33	59.49	62.35	36.36		26.52				2.24	
eresearch-fidelity-com	slh	-0.13%	59.4100	59.7800	-0.0800	232,432	60.2600	59.3300	59.4900	62.3500	36.3600	70,648,000	26.56	$4.20b	0.50%	$0.075000		
finance-abc7-com	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
finance-abc7chicago-com	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
financial-content	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
finapps-forbes-com	slh	-0.1%	$59.41	59.78	-0.08	232,432	60.26	59.33	59.49	62.35	36.36	71 mil	26.5	4 bil	0.5	0.30	2.24	
finviz	slh	-0.13%	59.41			232,432			59.49	-4.72%	64.40%	70.65m	26.56	4.20b		0.30	2.24	
fool	slh	-0.13%	$59.41	$59.78	-0.08	232,432	$60.26	$59.33	$59.49	$62.35	$36.36		26.80	$4.20b	0.80%	0.30		
foxbusiness	slh		$59.41		-0.08	232,432			$59.49									
google-finance	slh	(-0.13%)	59.41	59.78	-0.08	232,432.00	60.26	59.33		62.35	36.36	70.65m	26.56	4.20b	0.50	0.08	2.24	
howthemarketworks	slh	-0.134%	59.41	59.78	-0.08	232,432	60.26	59.33	59.49									
hpcwire	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
insidestocks	slh	-0.13%	59.41	59.73	-0.08	232432	60.26	59.33					price earnings ratio: 25.17					
investopedia	slh	-0.13 %	$59.41	59.78	-0.08				59.49									
investorguide	slh	-0.13%	59.41	59.78	-0.08		60.26	59.33		59.03	32.43		26.57	4.197b			2.239	
marketintellisearch	slh	-0.13 %	$59.41	$59.78	-0.08	206.20k	$60.26	$59.33	$59.49			70.65m	26.56	4.20b	0.5 %		2.24	
marketwatch	slh	-0.13%	$59.74	open: 59.78	-0.08	1,674	$60.26	$59.33	$59.49	$62.35	$36.36		26.51	$4.36b	0.50%	0.08	2.24	
minyanville	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
msn-money	slh	-0.13%	59.41	59.78	-0.08	232,432	60.26	59.33	59.49	62.35	36.36	70.65 mil	26.52	4.24 bil	0.50%	0.30	2.24	
nasdaq-com	slh	0.13%	$ 59.41		0.08	232,432	$ 60.26	$ 59.33	$ 59.49	$ 62.35	$ 36.36	70,648,000	26.52	$ 4,197,197,680	0.5 %	$0.300000	$ 2.24	
optimum	slh	-0.13%	59.41 ( 4:15 pm edt)	59.78	-0.08	232,432	60.26	59.33	59.49	62.35	36.36	70.65m	26.5	4.2b	0.50	0.30	2.24	
paidcontent	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
pc-quote	slh	-0.13%	59.41	59.78	-0.08	232,432	60.26	59.33	59.49	62.35	36.36	70,743,134	26.55804	4,202,850,000		0.075		
personal-wealth-biz	slh	-0.13%	59.41	59.78	-0.08	232,432	60.26	59.33	59.49	59.03	32.43		26.57		0.50	0.30	2.239	
predictwallstreet	slh	-0.13%	59.41		-0.08	232,432												
raymond-james	slh	-0.13	59.41	59.78	-0.08	232,432	60.26	59.33	59.41	62.35	36.36		26.40				2.25	
renewable-energy-world	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
screamingmedia	slh	-0.13%	$	open: 59.78	-0.08	1,674	$60.26	$59.33	$59.49	$62.35	$36.36		26.51	$4.36b	0.50%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	-0.13%	last trade: 59.41		change: -0.080								p/e ratio: 26.57					
smartmoney	slh	(-0.13%)	59.41	$59.78	-0.08	232,432	$60.26	$59.33	$59.49	$62.35	$36.36			4,202,900	0.50%	$0.08		
stocknod	slh	-0.1345%	59.41 usd	59.78	-0.0800	232,432	60.26	59.33	59.49	62.35	36.36	70,648,105						
stockpickr	slh	-0.13%	$59.41 -0.08 | -0.13%	59.78	-0.08	232.43k	60.26	59.33	59.49	62.35	36.36							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	-0.13%	59.41		-0.08													
streetinsider-com	slh	0.13%	59.41	$59.78	-0.08	232,432	$60.26	$59.33	$59.49	$62.35	$36.36		26.52				$2.24	
thecramerreport	slh		59.49	59.81	-0.49	239693	59.90	59.22										
thestree	slh	-0.13%	$59.41	59.78	-0.08	232432	60.26	59.33	59.49	-62.35	36.36	7.0648105e7		4.237473338e9				
tickerspy	slh	-0.13%	$59.41	59.78	-0.08	232,432	60.26	59.33	59.49	62.35	36.36		26.6	4.2b	0.50%	$0.07		
tmx-quotemedia	slh	-0.13%	59.410	59.780	-0.080	232,432	60.260	59.330	59.490	62.350	36.360	70,648,105	26.60	4,197,203,918	0.504	0.075 usd	2.24	
updown	slh	-0.13%	$59.41	$59.78	-$0.08	231,872	$60.26	$59.33	$59.49	$62.35	$36.36	70.64b	26.29	$4.20b				
wallstreetsurvivor	slh	-0.13%	59.41	59.78	-0.08	232,432	60.26	59.33		62.35	37.22		26.60	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	0.13%	59.41	59.78	0.08	232,432	60.26	59.33	59.49	62.35	36.36		26.53	4.20b	0.50%	0.30	2.24	
ycharts-com	slh	-0.13%	59.41		-0.08					62.35	36.36		26.52	4.19b	0.50%		2.24	
zacks	slh	(-0.13%)	59.41		-0.08	vol.  232,432	60.26	59.33		62.35	36.36		27.29	4.20 b	0.50	0.30	2.18	
advfn	ino	-2.60	0.75	0.787	-0.02	744079	0.787	0.7223										
barchart	ino	-2.60%	0.75	0.79	-0.02	744,079	0.79	0.72	0.77	1.56	0.56		0.00	$95.44 m			-0.16	
barrons	ino	2.60%	0.75	0.787	-0.02	744,079	0.787	0.7223				103.20 million		$103.71 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-2.597%	0.750	0.787	-0.020	744,079	0.787	0.722		1.56	0.56	127.257mil		95.443mil			-0.150	
boston-com	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
bostonmerchant	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
business-insider	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
chron	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
cio-com	ino	-2.60%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907		95m				
cnn-money	ino	-2.60%today&rsquo;s change	0.75data as of 3:59pm et	0.79	-0.02	744,079	0.79	0.72	0.77				nm	$95.4m				
easystockalterts	ino	-2.53%	0.75	0.79	-0.02	744079	0.79	0.72	0.77	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-2.60%	0.7500	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.5600	0.5600	127,257,000	nm	$97.99m				
finance-abc7-com	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
financial-content	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	-2.6%	$0.75	0.79	-0.02	744,079	0.79	0.72	0.77	1.56	0.56	127 mil		95 mil	0.0	0.00	-0.17	
finviz	ino	-2.60%	0.75			744,079			0.77	-51.92%	33.93%	127.26m		97.99m			-0.17	
fool	ino	-2.60%	$0.75	$0.79	-0.02	744,079	$0.79	$0.72	$0.77	$1.56	$0.56		0.00	$95.44m				
foxbusiness	ino		$0.75		-0.02	744,079			$0.77									
google-finance	ino	(-2.60%)	0.750	0.79	-0.020	744,079.00	0.79	0.72		1.56	0.56	127.26m		95.44m			-0.17	
howthemarketworks	ino	-2.597%	0.75	0.787	-0.02	744,079	0.787	0.7223	0.77									
hpcwire	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
insidestocks	ino	-2.60%	0.75	0.79	-0.02	744079	0.79	0.72										
investopedia	ino	-2.60 %	$0.75	0.79	-0.02				0.77									
investorguide	ino	-2.60%	0.75	0.787	-0.02		0.787	0.7223		1.56	0.75			95.4m			-0.165	
marketintellisearch	ino	-2.6 %	$0.75	$0.79	-0.02	740.40k	$0.79	$0.72	$0.77			127.26m	0.00	0.10b	0.0 %		-0.17	
marketwatch	ino	-2.60%	$0.75	open: 0.79	-0.02	100	$0.79	$0.72	$0.77	$1.56	$0.56			$103.71m				
minyanville	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
msn-money	ino	-2.60%	0.75	0.79	-0.02	744,079	0.79	0.72	0.77	1.56	0.56	127.26 mil	-4.41	99.26 mil			-0.17	
nasdaq-com	ino	2.6%	$ 0.75		0.02	744,079	$ 0.787	$ 0.7223	$ 0.77	$ 1.56	$ 0.56	127,257,000		$ 95,442,750			$ -0.16	
optimum	ino	-2.60%	0.75 ( 4:15 pm edt)	0.79	-0.02	744,079	0.79	0.72	0.77	1.56	0.56	127.26m		95.4m			-0.16	
paidcontent	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
pc-quote	ino	-2.60%	0.75	0.787	-0.02	744,079	0.787	0.7223	0.77	1.56	0.56	130,650,533	-4.52941	97,988,000				
personal-wealth-biz	ino	-2.60%	0.75	0.787	-0.02	744,079	0.787	0.7223	0.77	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	-2.60%	0.75		-0.02	744,079												
raymond-james	ino	-2.60	0.75	0.79	-0.02	744,079	0.79	0.72	0.75	1.56	0.56						-0.16	
renewable-energy-world	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
screamingmedia	ino	-2.60%	$	open: 0.79	-0.02	100	$0.79	$0.72	$0.77	$1.56	$0.56			$103.71m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-2.60%	last trade: 0.75		change: -0.020													
smartmoney	ino	(-2.60%)	0.75	$0.79	-0.02	744,079	$0.79	$0.72	$0.77	$1.56	$0.56			98,000	0.00%	$0.00		
stocknod	ino	-2.597%	0.7500 usd	0.7870	-0.0200	744,079	0.7870	0.7223	0.7700	1.560	0.5600	127,256,907						
stockpickr	ino	-2.60%	$0.75 -0.02 | -2.60%	0.79	-0.02	744.08k	0.79	0.72	0.77	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-3.90%	0.74		-0.03													
streetinsider-com	ino	2.6%	0.75	$0.79	-0.02	744,079	$0.79	$0.72	$0.77	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.77	0.781	-0.01	704815	0.7975	0.761										
thestree	ino	-2.6%	$0.75	0.79	-0.02	744079	0.79	0.72	0.77	-1.56	0.56	1.27256907e8		9.9260387e7				
tickerspy	ino	-2.60%	$0.75	0.79	-0.02	744,079	0.79	0.72	0.77	1.56	0.56		-4.5	97.9m	0.00%	$0.00		
tmx-quotemedia	ino	-2.60%	0.750	0.787	-0.020	744,079	0.787	0.722	0.770	1.560	0.560	127,256,907		95,442,680			-0.16	
updown	ino	-2.60%	$0.75	$0.79	-$0.02	744,079	$0.79	$0.72	$0.77	$1.56	$0.56	127.25b		$98m				
wallstreetsurvivor	ino	-2.60%	0.75	0.79	-0.02	744,079	0.79	0.72		1.56	0.56			$98m			-0.17	
yahoo-finance	ino	2.60%	0.75	0.79	0.02	744,079	0.79	0.72	0.77	1.56	0.56			95.44m			-0.17	
ycharts-com	ino	-3.90%	0.74		-0.03					1.56	0.56			94.17m	0.00%		-0.16	
zacks	ino	(-2.60%)	0.75		-0.02	vol.  744,079	0.79	0.72		1.56	0.56			97.99 m	0.00	0.00	-.16	
advfn	ks	0.92	16.46	16.48	0.15	171870	16.8	16.37										
barchart	ks	+0.92%	16.46	16.48	+0.15	136,411	16.80	16.37	16.31	17.90	9.84		14.92	$758.81 m			+1.57	
barrons	ks	0.92%	16.46	16.48	+0.15	165,229	16.80	16.37				46.98 million		$780.00 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	0.920%	16.460	16.480	0.150	171,870	16.800	16.370		17.90	9.84	46.234mil	10.484	761.012mil			1.570	
boston-com	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
bostonmerchant	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
business-insider	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
chron	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
cio-com	ks	+0.92%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026	10.55	761m				
cnn-money	ks	+0.92%	16.46	16.48	+0.15	165,229	16.80	16.37	16.31				10.6	$761.0m				
easystockalterts	ks	0.91%	16.46	16.48	+0.15	171870	16.80	16.37	16.31	17.90	9.84		10.55				1.56	
eresearch-fidelity-com	ks	0.92%	16.4600	16.4800	0.1500	171,870	16.8000	16.3700	16.3100	17.9000	9.8400	46,234,000	10.39	$754.08m				
finance-abc7-com	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
financial-content	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
finapps-forbes-com	ks	0.9%	$16.46	16.48	0.15	171,870	16.80	16.37	16.31	17.90	9.84	46 mil	10.5	761 mil	0.0	0.00	1.57	
finviz	ks	0.92%	16.46			171,870			16.31	-8.04%	67.28%	46.23m	10.46	754.01m			1.56	
fool	ks	+0.92%	$16.46	$16.48	0.15	165,229	$16.80	$16.37	$16.31	$17.90	$9.84		10.70	$761.01m				
foxbusiness	ks		$16.46		+0.15	171,870			$16.31									
google-finance	ks	(0.92%)	16.46	16.48	+0.15	171,870.00	16.80	16.37		17.90	9.84	46.23m	10.52	761.01m			1.56	
howthemarketworks	ks	0.92%	16.46	16.48	0.15	165,229	16.8	16.37	16.31									
hpcwire	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
insidestocks	ks	+0.92%	16.46	16.48	+0.15	121134	16.80	16.37										
investopedia	ks	+0.92 %	$16.46	16.48	+0.15				16.31									
investorguide	ks	+0.92%	16.46	16.48	+0.15		16.80	16.37		17.90	9.84		10.48	761.0m			1.557	
marketintellisearch	ks	0.92 %	$16.46	$16.48	0.15	146.00k	$16.80	$16.37	$16.31			46.23m	10.46	0.75b	0.0 %		1.56	
marketwatch	ks	+0.92%	$16.46	open: 16.48	+0.15	13,970	$16.80	$16.37	$16.31	$17.90	$9.84		10.59	$780.00m			1.55	
minyanville	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
msn-money	ks	+0.92%	16.46	16.48	+0.15	171,870	16.80	16.37	16.31	17.90	9.84	46.23 mil	10.55	772.57 mil			1.56	
nasdaq-com	ks	0.92%	$ 16.46		0.15	165,229	$ 16.80	$ 16.37	$ 16.31	$ 17.90	$ 9.84	46,234,000	10.48	$ 761,011,640			$ 1.57	
optimum	ks	+0.92%	16.46 ( 4:15 pm edt)	16.48	+0.15	165,229	16.80	16.37	16.31	17.90	9.84	46.23m	10.6	761.0m			1.56	
paidcontent	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
pc-quote	ks	0.92%	16.46	16.48	0.15	171,870	16.8	16.37	16.31	17.90	9.84	45,733,396	10.45513	752,772,000				
personal-wealth-biz	ks	+0.92%	16.46	16.48		171,870	16.80	16.37	16.31	17.90	9.84		10.48			0.00	1.557	
predictwallstreet	ks	+0.92%	16.46		+0.15	171,870												
raymond-james	ks	0.92	16.46	16.48	0.15	171,870	16.80	16.37	16.46	17.90	9.84		10.29				1.60	
renewable-energy-world	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
screamingmedia	ks	+0.92%	$	open: 16.48	+0.15	13,970	$16.80	$16.37	$16.31	$17.90	$9.84		10.59	$780.00m			1.55	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	+0.92%	last trade: 16.46		change: 0.150								p/e ratio: 10.48					
smartmoney	ks	(0.92%)	16.46	$16.48	0.15	171,870	$16.80	$16.37	$16.31	$17.90	$9.84			754,100	0.00%	$0.00		
stocknod	ks	+0.9197%	16.46 usd	16.48	+0.1500	171,870	16.80	16.37	16.31	17.90	9.840	46,234,026						
stockpickr	ks	0.92%	$16.46 0.15 | 0.92%	16.48	0.15	165.23k	16.80	16.37	16.31	17.90	9.84							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	0.98%	16.47		+0.16													
streetinsider-com	ks	0.92%	16.46	$16.48	+0.15	171,870	$16.80	$16.37	$16.31	$17.90	$9.84		10.55				$1.56	
thecramerreport	ks		16.31	16.64	-0.40	251414	16.64	16.20										
thestree	ks	0.92%	$16.46	16.48	0.15	165229	16.8	16.37	16.31	-17.9	9.84	4.6234026e7		7.72570574e8				
tickerspy	ks	0.92%	$16.46	16.48	+0.15	171,870	16.80	16.37	16.31	17.90	9.84		10.5	752.1m	0.00%	$0.00		
tmx-quotemedia	ks	0.92%	16.460	16.480	0.150	171,870	16.800	16.370	16.310	17.900	9.840	46,234,026	10.50	761,012,068			1.56	
updown	ks	0.92%	$16.46	$16.48	$0.15	157,900	$16.80	$16.37	$16.31	$17.90	$9.84	46.23b	10.17	$754m				
wallstreetsurvivor	ks	0.92%	16.46	16.48	0.15	165,229	16.80	16.37		17.90	10.49		10.50	$754m			1.38	
yahoo-finance	ks	0.92%	16.46	16.48	0.15	171,870	16.80	16.37	16.31	17.90	9.84		10.57	761.01m			1.56	
ycharts-com	ks	+0.98%	16.47		+0.16					17.90	9.84		10.56	759.27m	0.00%		1.56	
zacks	ks	(0.92%)	16.46		0.15	vol.  171,870	16.80	16.37		17.90	9.84		14.56	752.77 m	0.00	0.00	1.12	
advfn	adsk	0.08	37.26	37.54	0.03	2454531	38.21	37.2										
barchart	adsk	+0.08%	37.26	37.54	+0.03	2,119,364	38.21	37.20	37.23	46.15	24.77		34.20	$8.49 b			+1.03	
barrons	adsk	0.08%	37.26	37.54	+0.03	2.450m	38.21	37.20				234.20 million		$9.27 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	0.081%	37.260	37.540	0.030	2,454,531	38.210	37.200		46.15	24.77	230.954mil	36.175	8,605.353mil			1.030	
boston-com	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
bostonmerchant	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
business-insider	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
chron	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
cio-com	adsk	+0.08%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185	36.17	9b				
cnn-money	adsk	+0.08%	37.26	37.54	+0.03	2,445,900	38.21	37.20	37.23				36.2	$8.6b				
easystockalterts	adsk	0.11%	37.27	37.54	+0.04	2368539	38.21	37.20	37.23	46.15	24.67		36.18				1.03	
eresearch-fidelity-com	adsk	0.08%	37.2600	37.5400	0.0300	2,454,531	38.2100	37.2000	37.2300	46.1500	24.7700	230,954,000	36.15	$8.60b				
finance-abc7-com	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
finance-abc7chicago-com	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
financial-content	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
finapps-forbes-com	adsk	0.1%	$37.26	37.54	0.03	2,454,531	38.21	37.20	37.23	46.15	24.77	231 mil	36.2	9 bil	0.0	0.00	1.03	
finviz	adsk	0.08%	37.26			2,453,831			37.23	-19.26%	50.42%	230.95m	35.80	8.60b			1.04	
fool	adsk	+0.08%	$37.26	$37.54	0.03	2,450,430	$38.21	$37.20	$37.23	$46.15	$24.77		37.90	$8.61b				
foxbusiness	adsk		$37.26		+0.03	2,456,631			$37.23									
google-finance	adsk	(0.08%)	37.26	37.54	+0.03	2.45m	38.21	37.20		46.15	24.77	230.95m	35.83	8.61b			1.04	
howthemarketworks	adsk	0.081%	37.26	37.54	0.03	2,447,580	38.21	37.2	37.23									
hpcwire	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
insidestocks	adsk	+0.11%	37.27	37.54	+0.04	1824811	38.21	37.20					price earnings ratio: 26.06					
investopedia	adsk	+0.08 %	$37.26	37.54	+0.03				37.23									
investorguide	adsk	+0.08%	37.26	37.54	+0.03		38.21	37.20		46.15	24.77		36.11	8.605b			1.031	
marketintellisearch	adsk	0.4 %	$37.38	$37.54	0.15	2427.50k	$38.21	$37.20	$37.23			230.95m	35.80	8.60b	0.0 %		1.04	
marketwatch	adsk	+0.08%	$37.65	open: 37.54	+0.03	13,438	$38.21	$37.20	$37.23	$46.15	$24.77		36.15	$9.27b			1.03	
minyanville	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
msn-money	adsk	+0.08%	37.26	37.54	+0.03	2.45 mil	38.21	37.20	37.23	46.15	24.77	230.95 mil	36.17	9 bil			1.04	
nasdaq-com	adsk	0.08%	$ 37.26	$ 37.54	0.03	2,454,531	$ 38.21	$ 37.20	$ 37.23	$ 46.15	$ 24.77	229,803,000	36.17	$ 8,562,459,780			$ 1.03	
optimum	adsk	+0.11%	37.27 ( 3:55 pm edt)	37.54	+0.04	2,229,289	38.21	37.20	37.23	46.15	24.67	230.95m	36.2	8.6b			1.03	
paidcontent	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
pc-quote	adsk	0.08%	37.26	37.54	0.03	2,459,935	38.21	37.2	37.23	46.15	24.77	230,768,035	36.14563	8,598,417,000				
personal-wealth-biz	adsk	+0.08%	37.26	37.54		2,455,931	38.21	37.20	37.23	46.15	24.77		36.11			0.00	1.031	
predictwallstreet	adsk	+0.08%	37.26		+0.03	2,454,531												
raymond-james	adsk	0.08	37.26	37.54	0.03	2,454,531	38.21	37.20	37.26	46.15	24.77		34.82				1.07	
renewable-energy-world	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
screamingmedia	adsk	+0.08%	$	open: 37.54	+0.03	13,438	$38.21	$37.20	$37.23	$46.15	$24.77		36.15	$9.27b			1.03	
scroli	adsk	0.08%	adsk 37.26	37.54	0.03	2,135,403	38.21	37.20	37.23	46.15	24.77		35.83				1.04	
simple-stock-quotes	adsk	+0.08%	last trade: 37.26		change: 0.030								p/e ratio: 36.11					
smartmoney	adsk	(0.08%)	37.26	$37.54	0.03	2,454,531	$38.21	$37.20	$37.23	$46.15	$24.77			8,598,400	0.00%	$0.02		
stocknod	adsk	+0.0806%	37.26 usd	37.54	+0.0300	2,451,681	38.21	37.20	37.23	46.15	24.67	230,954,185						
stockpickr	adsk	0.08%	$37.26 0.03 | 0.08%	37.54	0.03	2.45m	38.21	37.20	37.23	46.15	24.77							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	0.11%	37.27		+0.04													
streetinsider-com	adsk	0.11%	37.27	$37.54	+0.04	2,368,539	$38.21	$37.20	$37.23	$46.15	$24.67		36.18				$1.03	
thecramerreport	adsk		37.94	39.06	-1.05	1968733	39.19	37.64										
thestree	adsk	0.08%	$37.26	37.54	0.03	2450231	38.21	37.2	37.23	-46.15	24.77	2.30954185e8		9.004903673e9				
tickerspy	adsk	0.08%	$37.26	37.54	+0.03	2,330,227	38.21	37.20	37.23	46.15	24.77		36.1	8.5b	0.00%	$0.00		
tmx-quotemedia	adsk	0.08%	37.260	37.540	0.030	2,456,631	38.210	37.200	37.230	46.150	24.770	230,954,185	36.10	8,605,352,933			1.03	
updown	adsk	0.08%	$37.26	$37.54	$0.03	2,448,150	$38.21	$37.20	$37.23	$46.15	$24.77	227.90b	34.64	$8.59b				
wallstreetsurvivor	adsk	0.08%	37.26	37.54	0.03	2,447,580	38.21	37.20		46.15	26.63		36.10	$9b			0.90	
yahoo-finance	adsk	0.08%	37.26	37.54	0.03	2,453,831	38.21	37.20	37.23	46.15	24.77		36.14	8.61b			1.03	
ycharts-com	adsk	+0.11%	37.27		+0.04					46.15	24.67		36.18	8.49b	0.00%		1.03	
zacks	adsk	(0.08%)	37.26		0.03	vol.  2,449,631	38.21	37.20		46.15	24.67		32.66	8.60 b	0.00	0.00	1.14	
advfn	ko	0.31	68.06	68.17	0.21	7301213	68.43	67.77										
barchart	ko	+0.31%	68.06	67.98	+0.21	6,857,025	68.43	67.77	67.85	68.89	50.44		19.13	$156.21 b	2.76%	$1.88	+5.18	
barrons	ko	0.31%	68.06	68.17	+0.21	7.282m	68.43	67.77				2.33 billion		$157.23 billion	2.76%	$0.47		
bloomberg	ko	0.310%	68.060	68.170	0.210	7,301,213	68.430	67.770		68.89	51.92	2,289.254mil	19.118	155,806.700mil	2.675	0.470 regular cash	3.560	
boston-com	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
bostonmerchant	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
business-insider	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
chron	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
cio-com	ko	+0.31%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476	13.11	156b	2.7	1.88		
cnn-money	ko	+0.29%today&rsquo;s change	68.05data as of 4:00pm et	68.17	+0.20	6,557,348	68.43	67.77	67.85				13.1	$155.8b	2.76%			
easystockalterts	ko	0.29%	68.05	68.17	+0.20	6556848	68.43	67.77	67.85	68.89	51.92		13.11				5.19	
eresearch-fidelity-com	ko	0.31%	68.0600	68.1700	0.2100	7,301,213	68.4300	67.7700	67.8500	68.8900	51.9200	2,289,254,000	13.10	$155.33b	2.77%	$0.470000		
finance-abc7-com	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
finance-abc7chicago-com	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
financial-content	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
finapps-forbes-com	ko	0.3%	$68.06	68.17	0.21	7,301,213	68.43	67.77	67.85	68.89	51.92	2.29 bil	13.1	156 bil	2.8	1.88	5.18	
finviz	ko	0.31%	68.06			7,300,000			67.85	-1.20%	34.94%	2.29b	13.12	155.33b		1.88	5.17	
fool	ko	+0.19%	$67.98	$68.17	0.13	5,581,771	$68.43	$67.77	$67.85	$68.89	$51.92		13.10	$155.62b	3.00%	1.88		
foxbusiness	ko		$68.06		+0.21	7,301,213			$67.85									
google-finance	ko	(0.31%)	68.06	68.17	+0.21	7.30m	68.43	67.77		68.89	51.92	2.29b	13.16	155.81b	2.76	0.47	5.17	
howthemarketworks	ko	0.368%	68.1	68.17	0.25	6,466,936	68.43	67.77	67.85									
hpcwire	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
insidestocks	ko	+0.29%	68.05	67.98	+0.20	5216983	68.43	67.77					price earnings ratio: 19.12					
investopedia	ko	+0.29 %	$68.05	68.17	+0.20				67.85									
investorguide	ko	+0.31%	68.06	68.17	+0.21		68.43	67.77		68.89	51.92		13.08	155.8b			5.189	
marketintellisearch	ko	0.31 %	$68.06	$68.17	0.21	7230.10k	$68.43	$67.77	$67.85			2289.25m	13.12	155.33b	2.77 %		5.17	
marketwatch	ko	+0.31%	$68.06	open: 68.17	+0.21	24,236	$68.43	$67.78	$67.85	$68.89	$51.92		13.12	$157.23b	2.76%	0.47	5.19	
minyanville	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
msn-money	ko	+0.31%	68.06	68.17	+0.21	7.3 mil	68.43	67.77	67.85	68.89	51.92	2.29 bil	13.11	155.9 bil	2.76%	1.88	5.17	
nasdaq-com	ko	0.29%	$ 68.05		0.20	5,732,706	$ 68.43	$ 67.77	$ 67.85	$ 68.89	$ 51.92	2,289,254,000	13.14	$ 155,783,734,700	2.77 %	$1.880000	$ 5.18	
optimum	ko	+0.31%	68.06 ( 3:55 pm edt)	68.17	+0.21	5,676,690	68.43	67.77	67.85	68.89	51.92	2.29b	13.1	155.8b	2.76	1.88	5.19	
paidcontent	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
pc-quote	ko	0.31%	68.06	68.17	0.21	7,306,197	68.43	67.77	67.85	68.89	51.92	2,282,190,567	13.07322	155,325,890,000		0.47		
personal-wealth-biz	ko	+0.31%	68.06	68.17		7,300,130	68.43	67.77	67.85	68.89	51.92		13.08		2.68	1.82	5.189	
predictwallstreet	ko	+0.31%	68.06		+0.21	7,301,213												
raymond-james	ko	0.31	68.06	68.17	0.21	7,301,213	68.43	67.77	68.06	68.89	51.92		12.96				5.25	
renewable-energy-world	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
screamingmedia	ko	+0.31%	$	open: 68.17	+0.21	24,236	$68.43	$67.78	$67.85	$68.89	$51.92		13.12	$157.23b	2.76%	0.47	5.19	
scroli	ko	0.31%	ko 68.06	68.17	0.21	5,222,541	68.43	67.77	67.85	68.89	51.92		13.16				5.17	
simple-stock-quotes	ko	+0.31%	last trade: 68.06		change: 0.210								p/e ratio: 13.08					
smartmoney	ko	(0.31%)	68.06	$68.17	0.21	7,301,213	$68.43	$67.77	$67.85	$68.89	$51.92			155,325,900	2.77%	$0.47		
stocknod	ko	+0.3095%	68.06 usd	68.17	+0.2100	7,301,213	68.43	67.77	67.85	68.89	51.92	2,289,254,476						
stockpickr	ko	0.34%	$68.08 0.23 | 0.34%	67.98	0.23	5.91m	68.43	67.77	67.85	68.89	51.92							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	0.31%	68.06		+0.21													
streetinsider-com	ko	0.29%	68.05	$68.17	+0.20	6,556,848	$68.43	$67.77	$67.85	$68.89	$51.92		13.11				$5.19	
thecramerreport	ko		67.83	67.97	-0.27	6012122	68.44	67.76										
thestree	ko	0.34%	$68.08	67.98	0.23	5905104	68.43	67.77	67.85	-68.89	51.92	2.289254476e9		1.55898229816e11				
tickerspy	ko	0.38%	$68.11	68.17	+0.26	6,078,227	68.43	67.77	67.85	68.89	51.92		13.1	155.1b	2.77%	$0.47		
tmx-quotemedia	ko	0.31%	68.060	68.170	0.210	7,301,213	68.430	67.770	67.850	68.890	51.920	2,289,254,476	13.10	155,806,659,637	2.771	0.470 usd	5.19	
updown	ko	0.31%	$68.06	$68.17	$0.21	7,281,974	$68.43	$67.77	$67.85	$68.89	$51.92	2289.25b	12.93	$155.32b				
wallstreetsurvivor	ko	0.37%	68.10	68.17	0.25	6,466,936	68.43	67.77		68.89	54.92		13.10	$155b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.31%	68.06	68.17	0.21	7,300,130	68.43	67.77	67.85	68.89	51.92		13.12	155.81b	2.80%	1.88	5.19	
ycharts-com	ko	+0.31%	68.06		+0.21					68.78	51.92		13.11	156.21b	2.89%		5.19	
zacks	ko	(0.29%)	68.05		0.20	vol.  6,557,348	68.43	67.77		68.89	51.92		19.06	155.33 b	2.77	1.88	3.56	
advfn	sjw	0.58	24.24	24.18	0.14	49014	24.6	23.89										
barchart	sjw	+0.58%	24.24	24.18	+0.14	49,014	24.60	23.89	24.10	27.60	21.77		30.07	$450.38 m	2.83%	$0.69	+1.27	
barrons	sjw	0.58%	24.24	24.18	+0.14	46,694	24.60	23.89				18.74 million		$460.71 million	2.85%	$0.17		
bloomberg	sjw	0.581%	24.240	24.180	0.140	49,014	24.600	23.890		28.00	21.88	18.577mil	27.862	450.307mil	2.827	0.172 regular cash	0.870	
boston-com	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
business-insider	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
chron	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
cio-com	sjw	+0.58%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012	18.94	450m	2.8	0.69		
cnn-money	sjw	+0.58%	24.24	24.18	+0.14	49,014	24.60	23.89	24.10				18.9	$450.3m	2.85%			
easystockalterts	sjw	0.58%	24.24	24.18	+0.14	49014	24.60	23.89	24.10	28.00	21.88		18.94				1.28	
eresearch-fidelity-com	sjw	0.58%	24.2400	24.1800	0.1400	49,014	24.6000	23.8900	24.1000	28.0000	21.8800	18,577,000	18.83	$447.71m	2.86%	$0.172500		
finance-abc7-com	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
financial-content	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	0.6%	$24.24	24.18	0.14	49,014	24.60	23.89	24.10	28.00	21.88	19 mil	18.9	450 mil	2.8	0.69	1.28	
finviz	sjw	0.58%	24.24			49,014			24.10	-12.17%	11.32%	18.58m	18.94	450.38m		0.69	1.28	
fool	sjw	+0.58%	$24.24	$24.18	0.14	46,694	$24.60	$23.89	$24.10	$28.00	$21.88		19.00	$450.31m	3.10%	0.69		
foxbusiness	sjw		$24.24		+0.14	49,014			$24.10									
google-finance	sjw	(0.58%)	24.24	24.18	+0.14	49,014.00	24.60	23.89		28.00	21.88	18.58m	18.91	450.31m	2.85	0.17	1.28	
howthemarketworks	sjw	0.581%	24.24	24.18	0.14	46,694	24.6	23.89	24.1									
hpcwire	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
insidestocks	sjw	+0.58%	24.24	24.18	+0.14	49000	24.60	23.89										
investopedia	sjw	+0.58 %	$24.24	24.18	+0.14				24.10									
investorguide	sjw	+0.58%	24.24	24.18	+0.14		24.60	23.89		28.00	21.88		18.84	450.3m			1.279	
marketintellisearch	sjw	0.58 %	$24.24	$24.18	0.14	41.60k	$24.60	$23.89	$24.10			18.58m	18.83	0.45b	2.86 %		1.28	
marketwatch	sjw	+0.58%	$24.24	open: 24.18	+0.14	2,320	$24.60	$23.89	$24.10	$28.00	$21.88		18.94	$460.71m	2.85%	0.17	1.28	
minyanville	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
msn-money	sjw	+0.58%	24.24	24.18	+0.14	49,014	24.60	23.89	24.10	28.00	21.88	18.58 mil	18.94	452.54 mil	2.83%	0.69	1.28	
nasdaq-com	sjw	0.58%	$ 24.24		0.14	49,014	$ 24.60	$ 23.89	$ 24.10	$ 28	$ 21.88	18,577,000	19.09	$ 450,306,480	2.86 %	$0.690000	$ 1.27	
optimum	sjw	+0.58%	24.24 ( 4:15 pm edt)	24.18	+0.14	49,014	24.60	23.89	24.10	28.00	21.88	18.58m	18.9	450.3m	2.85	0.69	1.28	
paidcontent	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
pc-quote	sjw	0.58%	24.24	24.18	0.14	49,014	24.6	23.89	24.1	28.00	21.88	18,469,707	18.82812	447,706,000		0.1725		
personal-wealth-biz	sjw	+0.58%	24.24	24.18		49,014	24.60	23.89	24.10	28.00	21.88		18.84		2.85	0.686	1.279	
predictwallstreet	sjw	+0.58%	24.24		+0.14	49,014												
raymond-james	sjw	0.58	24.24	24.18	0.14	49,014	24.60	23.89	24.24	28.00	21.88		18.65				1.30	
renewable-energy-world	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.58%	$	open: 24.18	+0.14	2,320	$24.60	$23.89	$24.10	$28.00	$21.88		18.94	$460.71m	2.85%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.58%	last trade: 24.24		change: 0.140								p/e ratio: 18.84					
smartmoney	sjw	(0.58%)	24.24	$24.18	0.14	49,014	$24.60	$23.89	$24.10	$28.00	$21.88			447,700	2.86%	$0.17		
stocknod	sjw	+0.5809%	24.24 usd	24.18	+0.1400	49,014	24.60	23.89	24.10	28.00	21.88	18,577,012						
stockpickr	sjw	0.58%	$24.24 0.14 | 0.58%	24.18	0.14	49.01k	24.60	23.89	24.10	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	0.66%	24.26		+0.16													
streetinsider-com	sjw	0.58%	24.24	$24.18	+0.14	49,014	$24.60	$23.89	$24.10	$28.00	$21.88		18.94				$1.28	
thecramerreport	sjw		24.10	24.34	-0.26	16000	24.43	23.92										
thestree	sjw	0.58%	$24.24	24.18	0.14	49014	24.6	23.89	24.1	-28.0	21.88	1.8577012e7		4.52536012e8				
tickerspy	sjw	0.58%	$24.24	24.18	+0.14	49,014	24.60	23.89	24.10	28.00	21.88		18.8	447.7m	2.86%	$0.17		
tmx-quotemedia	sjw	0.58%	24.240	24.180	0.140	49,014	24.600	23.890	24.100	28.000	21.880	18,577,012	18.80	450,306,771	2.847	0.173 usd	1.28	
updown	sjw	0.58%	$24.24	$24.18	$0.14	46,694	$24.60	$23.89	$24.10	$28.00	$21.88	18.57b	18.60	$448m				
wallstreetsurvivor	sjw	0.58%	24.24	24.18	0.14	46,694	24.60	23.89		28.00	21.88		18.80	$448m	2.90%	0.68 -	1.30	
yahoo-finance	sjw	0.58%	24.24	24.18	0.14	49,014	24.60	23.89	24.10	28.00	21.88		18.95	450.31m	2.80%	0.69	1.28	
ycharts-com	sjw	+0.66%	24.26		+0.16					28.00	21.88		18.95	450.75m	2.78%		1.28	
zacks	sjw	(0.58%)	24.24		0.14	vol.  49,014	24.60	23.89		28.00	21.88		29.75	447.71 m	2.86	0.69	.81	
advfn	atpg	1.75	15.68	15.55	0.27	918693	16.0	15.5										
barchart	atpg	+1.75%	15.68	15.55	+0.27	932,356	16.00	15.50	15.41	21.40	8.85		0.00	$805.80 m			-9.18	
barrons	atpg	1.75%	15.68	15.55	+0.27	918,693	16.00	15.50				50.72 million		$814.67 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	1.752%	15.680	15.550	0.270	918,693	16.000	15.500		21.40	8.85	51.408mil		806.073mil			-6.400	
boston-com	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
bostonmerchant	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
business-insider	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
chron	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
cio-com	atpg	+1.75%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697		806m				
cnn-money	atpg	+1.75%	15.68	15.55	+0.27	918,693	16.00	15.50	15.41				nm	$806.1m				
easystockalterts	atpg	1.74%	15.68	15.55	+0.27	918693	16.00	15.50	15.41	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	1.75%	15.6800	15.5500	0.2700	918,693	16.0000	15.5000	15.4100	21.4000	8.8500	51,529,000	nm	$794.06m				
finance-abc7-com	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
financial-content	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	1.8%	$15.68	15.55	0.27	918,693	16.00	15.50	15.41	21.40	8.85	52 mil		808 mil	0.0	0.00	-9.18	
finviz	atpg	1.75%	15.68			918,693			15.41	-26.73%	77.18%	51.53m		807.99m			-9.19	
fool	atpg	+1.75%	$15.68	$15.55	0.27	918,693	$16.00	$15.50	$15.41	$21.40	$8.85		0.00	$806.07m				
foxbusiness	atpg		$15.68		+0.27	918,693			$15.41									
google-finance	atpg	(1.75%)	15.68	15.55	+0.27	918,693.00	16.00	15.50		21.40	8.85	51.41m		806.07m			-9.19	
howthemarketworks	atpg	1.752%	15.68	15.55	0.27	911,311	16	15.5	15.41									
hpcwire	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
insidestocks	atpg	+1.75%	15.68	15.55	+0.27	918693	16.00	15.50										
investopedia	atpg	+1.75 %	$15.68	15.55	+0.27				15.41									
investorguide	atpg	+1.75%	15.68	15.60	+0.27		16.00	15.50		21.40	8.16			800.2m			-9.188	
marketintellisearch	atpg	1.75 %	$15.68	$15.60	0.27	945.60k	$16.00	$15.50	$15.41			51.53m	0.00	0.79b	0.0 %		-9.19	
marketwatch	atpg	+1.75%	$15.68	open: 15.55	+0.27	22,933	$16.00	$15.50	$15.41	$21.40	$8.85			$814.67m				
minyanville	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
msn-money	atpg	+1.75%	15.68	15.55	+0.27	918,693	16.00	15.50	15.41	21.40	8.85	51.53 mil	-1.70	781.7 mil			-9.19	
nasdaq-com	atpg	1.75%	$ 15.68	$ 15.55	0.27	918,693	$ 16	$ 15.50	$ 15.41	$ 21.40	$ 8.85	51,408,000		$ 806,077,440			$ -9.18	
optimum	atpg	+1.75%	15.68 ( 4:30 pm edt)	15.55	+0.27	918,693	16.00	15.50	15.41	21.40	8.85	51.41m		806.1m			-9.19	
paidcontent	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
pc-quote	atpg	1.75%	15.68	15.55	0.27	918,693	16.0	15.5	15.41	21.40	8.85	50,641,703	-1.675	794,062,000				
personal-wealth-biz	atpg	+1.75%	15.68	15.60		918,693	16.00	15.50	15.41	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	+1.75%	15.68		+0.27	918,693												
raymond-james	atpg	1.75	15.68	15.55	0.27	918,693	16.00	15.50	15.68	21.40	8.85						-9.18	
renewable-energy-world	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
screamingmedia	atpg	+1.75%	$	open: 15.55	+0.27	22,933	$16.00	$15.50	$15.41	$21.40	$8.85			$814.67m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	+1.75%	last trade: 15.68		change: 0.270													
smartmoney	atpg	(1.75%)	15.68	$15.55	0.27	918,693	$16.00	$15.50	$15.41	$21.40	$8.85			792,200	0.00%	$0.00		
stocknod	atpg	+1.752%	15.68 usd	15.55	+0.2700	918,693	16.00	15.50	15.41	21.40	8.850	51,407,697						
stockpickr	atpg	1.75%	$15.68 0.27 | 1.75%	15.55	0.27	918.69k	16.00	15.50	15.41	21.40	8.85							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	1.62%	15.66		+0.25													
streetinsider-com	atpg	1.75%	15.68	$15.55	+0.27	918,693	$16.00	$15.50	$15.41	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.41	15.11	+0.24	874802	15.74	15.06										
thestree	atpg	1.75%	$15.68	15.55	0.27	918693	16.0	15.5	15.41	-21.4	8.85	5.1407697e7		7.79854763e8				
tickerspy	atpg	1.75%	$15.68	15.55	+0.27	918,693	16.00	15.50	15.41	21.40	8.85		-1.7	792.1m	0.00%	$0.00		
tmx-quotemedia	atpg	1.75%	15.680	15.550	0.270	918,693	16.000	15.500	15.410	21.400	8.850	51,407,697		806,072,689			-9.19	
updown	atpg	1.75%	$15.68	$15.55	$0.27	895,760	$16.00	$15.50	$15.41	$21.40	$8.85	51.40b		$792m				
wallstreetsurvivor	atpg	1.75%	15.68	15.55	0.27	911,311	16.00	15.50		21.40	9.97			$792m			-6.88	
yahoo-finance	atpg	1.75%	15.68	15.60	0.27	918,693	16.00	15.50	15.41	21.40	8.85			800.17m			-9.19	
ycharts-com	atpg	+1.62%	15.66		+0.25					21.40	8.85			804.77m	0.00%		-9.20	
zacks	atpg	(1.75%)	15.68		0.27	vol.  918,693	16.00	15.50		21.40	8.85			794.06 m	0.00	0.00	-2.57	
advfn	aet	0.12	43.39	43.64	0.05	3230517	44.19	43.27										
barchart	aet	+0.12%	43.39	43.64	+0.05	3,230,517	44.19	43.27	43.34	45.85	26.19		10.89	$16.68 b	1.39%	$0.60	+4.36	
barrons	aet	0.12%	43.39	43.64	+0.05	3.226m	44.19	43.27				422.90 million		$16.81 billion	1.38%	$0.15		
bloomberg	aet	0.115%	43.390	43.640	0.050	3,230,517	44.190	43.270		46.01	26.42	379.500mil	10.209	16,466.500mil	0.785	0.150 regular cash	4.250	
boston-com	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
bostonmerchant	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
business-insider	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
chron	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
cio-com	aet	+0.12%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000	9.861	16b	1.4	0.6		
cnn-money	aet	+0.12%	43.39	43.64	+0.05	3,230,517	44.19	43.27	43.34				9.9	$16.5b	1.38%			
easystockalterts	aet	0.11%	43.39	43.64	+0.05	3230517	44.19	43.27	43.34	46.01	26.42		9.86				4.40	
eresearch-fidelity-com	aet	0.12%	43.3900	43.6400	0.0500	3,230,517	44.1900	43.2700	43.3400	46.0100	26.4200	379,500,000	9.94	$16.45b	1.38%	$0.150000		
finance-abc7-com	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
financial-content	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
finapps-forbes-com	aet	0.1%	$43.39	43.64	0.05	3,230,517	44.19	43.27	43.34	46.01	26.42	380 mil	9.9	16 bil	1.4	0.60	4.36	
finviz	aet	0.12%	43.39			3,230,517			43.34	-5.36%	65.72%	379.50m	9.95	16.47b		0.60	4.36	
fool	aet	+0.12%	$43.39	$43.64	0.05	3,227,617	$44.19	$43.27	$43.34	$46.01	$26.42		9.80	$16.47b	0.10%	0.60		
foxbusiness	aet		$43.39		+0.05	3,230,517			$43.34									
google-finance	aet	(0.12%)	43.39	43.64	+0.05	3.23m	44.19	43.27		46.01	26.42	384.50m	9.95	16.68b	1.38	0.15	4.36	
howthemarketworks	aet	0.115%	43.39	43.64	0.05	3,225,788	44.19	43.27	43.34									
hpcwire	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
insidestocks	aet	+0.12%	43.39	43.64	+0.05	3227488	44.19	43.27					price earnings ratio: 10.98					
investopedia	aet	+0.12 %	$43.39	43.64	+0.05				43.34									
investorguide	aet	+0.12%	43.39	43.64	+0.05		44.19	43.27		46.01	26.42		9.94	16.467b			4.362	
marketintellisearch	aet	0.12 %	$43.39	$43.64	0.05	3189.20k	$44.19	$43.27	$43.34			379.50m	9.94	16.45b	1.38 %		4.36	
marketwatch	aet	+0.12%	$43.53	open: 43.64	+0.05	10,759	$44.19	$43.27	$43.34	$46.01	$26.42		9.48	$16.81b	1.38%	0.15	4.58	
minyanville	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
msn-money	aet	+0.12%	43.39	43.64	+0.05	3.23 mil	44.19	43.27	43.34	46.01	26.42	379.50 mil	9.86	16.32 bil	1.40%	0.60	4.36	
nasdaq-com	aet	0.12%	$ 43.39		0.05	3,230,517	$ 44.19	$ 43.27	$ 43.34	$ 46.01	$ 26.42	379,500,000	9.95	$ 16,466,505,000	1.38 %	$0.600000	$ 4.36	
optimum	aet	+0.12%	43.39 ( 4:15 pm edt)	43.64	+0.05	3,230,517	44.19	43.27	43.34	46.01	26.42	379.50m	9.9	16.5b	1.38	0.60	4.40	
paidcontent	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
pc-quote	aet	0.12%	43.39	43.64	0.05	3,230,517	44.19	43.27	43.34	46.01	26.42	379,062,687	9.85	16,447,530,000		0.15		
personal-wealth-biz	aet	+0.12%	43.39	43.64		3,230,517	44.19	43.27	43.34	46.01	26.42		9.94		0.78	0.34	4.362	
predictwallstreet	aet	+0.12%	43.39		+0.05	3,230,517												
raymond-james	aet	0.12	43.39	43.64	0.05	3,230,517	44.19	43.27	43.39	46.01	26.42		9.77				4.44	
renewable-energy-world	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
screamingmedia	aet	+0.12%	$	open: 43.64	+0.05	10,759	$44.19	$43.27	$43.34	$46.01	$26.42		9.48	$16.81b	1.38%	0.15	4.58	
scroli	aet	0.12%	aet 43.39	43.64	0.05	2,917,336	44.19	43.27	43.34	46.01	26.42		9.95				4.36	
simple-stock-quotes	aet	+0.12%	last trade: 43.39		change: 0.050								p/e ratio: 9.94					
stocknod	aet	+0.1154%	43.39 usd	43.64	+0.0500	3,230,517	44.19	43.27	43.34	46.01	26.42	379,500,000						
stockpickr	aet	0.12%	$43.39 0.05 | 0.12%	43.66	0.05	3.23m	44.19	43.27	43.34	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	0.15%	43.41		+0.07													
streetinsider-com	aet	0.12%	43.39	$43.64	+0.05	3,230,517	$44.19	$43.27	$43.34	$46.01	$26.42		9.86				$4.40	
thecramerreport	aet		43.34	42.86	+0.48	4615872	43.88	42.77										
thestree	aet	0.12%	$43.39	43.66	0.05	3227617	44.19	43.27	43.34	-46.01	26.42	3.795e8		1.6322295e10				
tickerspy	aet	0.12%	$43.39	43.64	+0.05	3,230,517	44.19	43.27	43.34	46.01	26.42		9.8	16.4b	1.38%	$0.15		
tmx-quotemedia	aet	0.12%	43.390	43.640	0.050	3,230,517	44.190	43.270	43.340	46.010	26.420	379,500,000	9.90	16,466,505,000	1.383	0.150 usd	4.40	
updown	aet	0.12%	$43.39	$43.64	$0.05	3,217,258	$44.19	$43.27	$43.34	$46.01	$26.42	379.50b	9.77	$16.44b				
wallstreetsurvivor	aet	0.12%	43.39	43.64	0.05	3,225,788	44.19	43.27		46.01	26.42		9.90	$16b	1.40%	0.04 -	4.18	
yahoo-finance	aet	0.12%	43.39	43.64	0.05	3,230,517	44.19	43.27	43.34	46.01	26.42		9.95	16.47b	1.40%	0.60	4.36	
ycharts-com	aet	+0.15%	43.41		+0.07					46.01	26.42		9.86	16.69b	1.40%		4.40	
zacks	aet	(0.12%)	43.39		0.05	vol.  3,230,517	44.19	43.27		46.01	26.42		10.97	16.45 b	1.38	0.60	3.95	
advfn	wsbc	2.50	19.7	19.32	0.48	54795	19.85	19.25										
barchart	wsbc	+2.50%	19.70	19.32	+0.48	58,361	19.85	19.25	19.22	21.27	13.71		13.47	$523.82 m	3.12%	$0.60	+1.43	
barrons	wsbc	2.50%	19.70	19.32	+0.48	54,795	19.85	19.25				26.58 million		$523.90 million	3.05%	$0.15		
bloomberg	wsbc	2.497%	19.700	19.320	0.480	54,795	19.850	19.250		21.44	14.15	26.594mil	13.776	523.892mil	2.944	0.150 regular cash	1.430	
boston-com	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
bostonmerchant	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
business-insider	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
chron	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
cio-com	wsbc	+2.50%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510	13.78	524m	3	0.6		
cnn-money	wsbc	+2.50%	19.70	19.32	+0.48	54,795	19.85	19.25	19.22				13.8	$523.9m	3.05%			
easystockalterts	wsbc	2.48%	19.70	19.32	+0.48	54795	19.85	19.25	19.22	21.44	14.15		13.78				1.43	
eresearch-fidelity-com	wsbc	2.50%	19.7000	19.3200	0.4800	54,795	19.8500	19.2500	19.2200	21.4400	14.1500	26,594,000	13.44	$511.14m	3.12%	$0.150000		
finance-abc7-com	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
financial-content	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	2.5%	$19.70	19.32	0.48	54,795	19.85	19.25	19.22	21.44	14.15	27 mil	13.8	524 mil	3.0	0.60	1.43	
finviz	wsbc	2.50%	19.70			54,795			19.22	-7.38%	43.69%	26.59m	13.78	523.82m		0.60	1.43	
fool	wsbc	+2.50%	$19.70	$19.32	0.48	50,992	$19.85	$19.25	$19.22	$21.44	$14.15		13.50	$523.89m	4.00%	0.60		
foxbusiness	wsbc		$19.70		+0.48	54,795			$19.22									
google-finance	wsbc	(2.50%)	19.70	19.32	+0.48	54,795.00	19.85	19.25		21.44	14.15	26.59m	13.80	523.89m	3.05	0.15	1.43	
howthemarketworks	wsbc	2.497%	19.7	19.32	0.48	50,992	19.85	19.25	19.22									
hpcwire	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
insidestocks	wsbc	+2.50%	19.70	19.32	+0.48	54700	19.85	19.25										
investopedia	wsbc	+2.50 %	$19.70	19.32	+0.48				19.22									
investorguide	wsbc	+2.50%	19.70	19.25	+0.48		19.85	19.25		21.44	14.15		13.44	523.9m			1.43	
marketintellisearch	wsbc	2.5 %	$19.70	$19.25	0.48	55.00k	$19.85	$19.25	$19.22			26.59m	13.44	0.51b	3.12 %		1.43	
marketwatch	wsbc	+2.50%	$19.70	open: 19.32	+0.48	3,803	$19.85	$19.25	$19.22	$21.44	$14.15		13.81	$523.90m	3.05%	0.15	1.43	
minyanville	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
msn-money	wsbc	+2.50%	19.70	19.32	+0.48	54,795	19.85	19.25	19.22	21.44	14.15	26.59 mil	13.78	512.19 mil	3.12%	0.60	1.43	
nasdaq-com	wsbc	2.5%	$ 19.70	$ 19.32	0.48	54,795	$ 19.85	$ 19.25	$ 19.22	$ 21.44	$ 14.15	26,594,000	13.78	$ 523,901,800	3.12 %	$0.600000	$ 1.43	
optimum	wsbc	+2.50%	19.70 ( 4:30 pm edt)	19.32	+0.48	54,795	19.85	19.25	19.22	21.44	14.15	26.59m	13.8	523.9m	3.05	0.60	1.43	
paidcontent	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
pc-quote	wsbc	2.50%	19.7	19.32	0.48	54,795	19.85	19.25	19.22	21.44	14.15	25,946,025	13.44056	511,137,000		0.15		
personal-wealth-biz	wsbc	+2.50%	19.70	19.25		54,795	19.85	19.25	19.22	21.44	14.15		13.44		3.02	0.58	1.43	
predictwallstreet	wsbc	+2.50%	19.70		+0.48	54,795												
raymond-james	wsbc	2.50	19.70	19.32	0.48	54,795	19.85	19.25	19.70	21.44	14.15		13.78				1.43	
renewable-energy-world	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
screamingmedia	wsbc	+2.50%	$	open: 19.32	+0.48	3,803	$19.85	$19.25	$19.22	$21.44	$14.15		13.81	$523.90m	3.05%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	+2.50%	last trade: 19.70		change: 0.480								p/e ratio: 13.44					
smartmoney	wsbc	(2.50%)	19.70	$19.32	0.48	54,795	$19.85	$19.25	$19.22	$21.44	$14.15			511,100	3.12%	$0.15		
stocknod	wsbc	+2.497%	19.70 usd	19.32	+0.4800	54,795	19.85	19.25	19.22	21.44	14.15	26,593,510						
stockpickr	wsbc	2.50%	$19.70 0.48 | 2.50%	19.32	0.48	54.80k	19.85	19.25	19.22	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	2.44%	19.69		+0.47													
streetinsider-com	wsbc	2.50%	19.70	$19.32	+0.48	54,795	$19.85	$19.25	$19.22	$21.44	$14.15		13.78				$1.43	
thecramerreport	wsbc		19.22	19.25	-0.04	68574	19.62	19.14										
thestree	wsbc	2.5%	$19.7	19.32	0.48	54795	19.85	19.25	19.22	-21.44	14.15	2.659351e7		5.12191003e8				
tickerspy	wsbc	2.50%	$19.70	19.32	+0.48	54,795	19.85	19.25	19.22	21.44	14.15		13.4	511.1m	3.12%	$0.15		
tmx-quotemedia	wsbc	2.50%	19.700	19.320	0.480	54,795	19.850	19.250	19.220	21.440	14.150	26,593,510	13.40	523,892,147	3.046	0.150 usd	1.43	
updown	wsbc	2.50%	$19.70	$19.32	$0.48	50,992	$19.85	$19.25	$19.22	$21.44	$14.15	26.59b	13.47	$511m				
wallstreetsurvivor	wsbc	2.50%	19.70	19.32	0.48	50,992	19.85	19.25		21.44	14.15		13.40	$511m	3.10%	0.56 -	1.34	
yahoo-finance	wsbc	2.50%	19.70	19.25	0.48	54,795	19.85	19.25	19.22	21.44	14.15		13.78	523.88m	3.10%	0.60	1.43	
ycharts-com	wsbc	+2.45%	19.69		+0.47					21.44	14.15		13.77	523.56m	3.03%		1.43	
zacks	wsbc	(2.50%)	19.70		0.48	vol.  54,795	19.85	19.25		21.44	14.15		13.44	511.14 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	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
bostonmerchant	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
business-insider	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
chron	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
cio-com	lb	+0.36%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.49	+0.00	9350	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
finance-abc7chicago-com	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
financial-content	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	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	(0.36%)	44.65	44.71	+0.16	31,758.00	44.96	44.48		55.87	42.60	23.92m	9.38	1.07b	3.76	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	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	0.28 %	$17.77	$17.74	0.05	179.50k	$17.89	$17.72	$17.72						%			
marketwatch	lb	+0.36%	$44.65	open: 44.71	+0.16	31,758	$44.96	$44.48	$44.49	$55.87	$42.60		9.38	$1.08b	3.76%	0.42	4.76	
minyanville	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	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	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	55.87	42.60	23,925,037						
screamingmedia	lb	+0.36%	$	open: 44.71	+0.16	31,758	$44.96	$44.48	$44.49	$55.87	$42.60		9.38	$1.08b	3.76%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	+0.3596%	44.65 cad	44.71	+0.1600	31,758	44.96	44.48	44.49	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	$9.49		9,350	$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										
yahoo-finance	lb	1.40%	36.89	36.38	0.51	31,278	37.26	36.32	36.38	44.06	25.10		19.65	380.00m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb																	
advfn	adp	-0.22	53.69	54.03	-0.12	1735435	54.29	53.56										
barchart	adp	-0.22%	53.69	54.03	-0.12	1,417,403	54.29	53.56	53.81	55.02	37.27		21.99	$26.65 b	2.67%	$1.44	+2.45	
barrons	adp	0.22%	53.69	54.03	-0.12	1.733m	54.29	53.56				503.70 million		$27.23 billion	2.68%	$0.36		
bloomberg	adp	-0.223%	53.690	54.030	-0.120	1,735,435	54.290	53.560		55.12	38.41	499.705mil	21.657	26,839.140mil	2.644	0.360 regular cash	2.480	
boston-com	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
bostonmerchant	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
business-insider	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
chron	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
cio-com	adp	-0.22%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802	21.91	27b	2.6	1.44		
cnn-money	adp	-0.22%	53.69	54.03	-0.12	1,731,706	54.29	53.56	53.81				21.9	$26.8b	2.68%			
easystockalterts	adp	-0.20%	53.70	54.03	-0.11	1638981	54.29	53.56	53.81	55.12	38.41		21.92				2.45	
eresearch-fidelity-com	adp	-0.22%	53.6900	54.0300	-0.1200	1,735,435	54.2900	53.5600	53.8100	55.1200	38.4100	499,705,000	21.96	$26.89b	2.68%	$0.360000		
finance-abc7-com	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
financial-content	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-0.2%	$53.69	54.03	-0.12	1,735,435	54.29	53.56	53.81	55.12	38.41	500 mil	21.9	27 bil	2.7	1.44	2.45	
finviz	adp	-0.22%	53.69			1,735,435			53.81	-2.42%	44.07%	499.70m	21.96	26.89b		1.44	2.45	
fool	adp	-0.22%	$53.69	$54.03	-0.12	1,733,251	$54.29	$53.56	$53.81	$55.12	$38.41		22.20	$26.83b	3.30%	1.44		
foxbusiness	adp		$53.69		-0.12	1,736,735			$53.81									
google-finance	adp	(-0.22%)	53.69	54.03	-0.12	1.74m	54.29	53.56		55.12	38.41	499.70m	21.94	26.83b	2.68	0.36	2.45	
howthemarketworks	adp	-0.223%	53.69	54.03	-0.12	1,733,335	54.29	53.56	53.81									
hpcwire	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
insidestocks	adp	-0.22%	53.69	54.03	-0.12	1324107	54.29	53.56					price earnings ratio: 21.91					
investopedia	adp	-0.28 %	$53.66	54.03	-0.15				53.81									
investorguide	adp	-0.22%	53.69	54.06	-0.12		54.29	53.56		55.12	38.41		21.98	26.829b			2.448	
marketintellisearch	adp	-0.2 %	$53.70	$54.03	-0.11	1713.30k	$54.29	$53.56	$53.81			499.70m	21.96	26.89b	2.68 %		2.45	
marketwatch	adp	-0.22%	$53.69	open: 54.03	-0.12	9,111	$54.29	$53.56	$53.81	$55.12	$38.41		22.06	$27.23b	2.68%	0.36	2.43	
minyanville	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
msn-money	adp	-0.22%	53.69	54.03	-0.12	1.74 mil	54.29	53.56	53.81	55.12	38.41	499.70 mil	21.91	26.92 bil	2.67%	1.44	2.45	
nasdaq-com	adp	0.22%	$ 53.69	$ 54.03	0.12	1,735,435	$ 54.29	$ 53.56	$ 53.81	$ 55.12	$ 38.41	499,705,000	21.91	$ 26,829,161,450	2.68 %	$1.440000	$ 2.45	
optimum	adp	-0.28%	53.66 ( 3:55 pm edt)	54.03	-0.15	1,517,676	54.29	53.56	53.81	55.12	38.41	499.70m	21.9	26.8b	2.68	1.44	2.45	
paidcontent	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
pc-quote	adp	-0.22%	53.69	54.03	-0.12	1,737,823	54.29	53.56	53.81	55.12	38.41	500,821,885	21.96327	26,889,127,000		0.36		
personal-wealth-biz	adp	-0.22%	53.69	54.06	-0.12	1,736,735	54.29	53.56	53.81	55.12	38.41		21.98		2.64	1.42	2.448	
predictwallstreet	adp	-0.22%	53.69		-0.12	1,735,435												
raymond-james	adp	-0.22	53.69	54.03	-0.12	1,735,435	54.29	53.56	53.69	55.12	38.41		21.74				2.47	
renewable-energy-world	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
screamingmedia	adp	-0.22%	$	open: 54.03	-0.12	9,111	$54.29	$53.56	$53.81	$55.12	$38.41		22.06	$27.23b	2.68%	0.36	2.43	
scroli	adp	-0.22%	adp 53.69	54.03	-0.12	1,441,517	54.29	53.56	53.81	55.12	38.41		21.94				2.45	
simple-stock-quotes	adp	-0.22%	last trade: 53.69		change: -0.120								p/e ratio: 21.98					
smartmoney	adp	(-0.22%)	53.69	$54.03	-0.12	1,735,435	$54.29	$53.56	$53.81	$55.12	$38.41			26,889,100	2.68%	$0.36		
stocknod	adp	-0.2230%	53.69 usd	54.03	-0.1200	1,733,335	54.29	53.56	53.81	55.02	38.41	499,704,802						
stockpickr	adp	-0.22%	$53.69 -0.12 | -0.22%	54.03	-0.12	1.73m	54.29	53.56	53.81	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-0.19%	53.71		-0.10													
streetinsider-com	adp	0.2%	53.70	$54.03	-0.11	1,638,981	$54.29	$53.56	$53.81	$55.12	$38.41		21.92				$2.45	
thecramerreport	adp		53.81	54.04	-0.06	2265291	54.20	53.50										
thestree	adp	-0.22%	$53.69	54.03	-0.12	1733251	54.29	53.56	53.81	-55.12	38.41	4.99704802e8		2.6919097684e10				
tickerspy	adp	-0.19%	$53.71	54.03	-0.10	1,602,901	54.29	53.56	53.81	55.12	38.41		22.0	26.8b	2.68%	$0.36		
tmx-quotemedia	adp	-0.22%	53.690	54.030	-0.120	1,736,735	54.290	53.560	53.810	55.120	38.410	499,704,802	22.00	26,829,150,819	2.676	0.360 usd	2.45	
updown	adp	-0.22%	$53.69	$54.03	-$0.12	1,732,151	$54.29	$53.56	$53.81	$55.12	$38.41	499.70b	21.78	$26.88b				
wallstreetsurvivor	adp	-0.22%	53.69	54.03	-0.12	1,733,335	54.29	53.56		55.12	38.41		22.00	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	0.22%	53.69	54.06	0.12	1,735,435	54.29	53.56	53.81	55.12	38.41		21.93	26.83b	2.70%	1.44	2.45	
ycharts-com	adp	-0.19%	53.71		-0.10					55.12	38.41		21.92	26.66b	2.71%		2.45	
zacks	adp	(-0.22%)	53.69		-0.12	vol.  1,731,835	54.29	53.56		55.12	38.41		21.96	26.89 b	2.68	1.44	2.45	
advfn	hp	1.94	68.29	67.38	1.3	1213092	69.31	67.33										
barchart	hp	+1.94%	68.29	67.38	+1.30	1,213,092	69.31	67.33	66.99	70.40	35.44		20.46	$7.28 b	0.36%	$0.24	+2.30	
barrons	hp	1.94%	68.29	67.38	+1.30	1.212m	69.31	67.33				107.40 million		$7.32 billion	0.41%	$0.07		
bloomberg	hp	1.941%	68.290	67.380	1.300	1,213,092	69.310	67.330		70.47	35.56	106.970mil	21.341	7,304.961mil	0.351	0.070 regular cash	3.200	
boston-com	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
bostonmerchant	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
business-insider	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
chron	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
cio-com	hp	+1.94%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709	21.01	7b	0.4	0.28		
cnn-money	hp	+1.94%today&rsquo;s change	68.29data as of 4:01pm et	67.38	+1.30	1,209,888	69.31	67.33	66.99				21.0	$7.3b	0.41%			
easystockalterts	hp	1.93%	68.29	67.38	+1.30	1213092	69.31	67.33	66.99	70.47	35.56		21.01				3.25	
eresearch-fidelity-com	hp	1.94%	68.2900	67.3800	1.3000	1,213,092	69.3100	67.3300	66.9900	70.4700	35.5600	106,970,000	20.61	$7.17b	0.42%	$0.070000		
finance-abc7-com	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
financial-content	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
finapps-forbes-com	hp	1.9%	$68.29	67.38	1.30	1,213,092	69.31	67.33	66.99	70.47	35.56	107 mil	29.7	7 bil	0.4	0.28	2.30	
finviz	hp	1.94%	68.29			1,213,092			66.99	-3.00%	92.68%	106.97m	20.61	7.17b		0.28	3.25	
fool	hp	+1.94%	$68.29	$67.38	1.30	1,213,092	$69.31	$67.33	$66.99	$70.47	$35.56		29.80	$7.30b	0.50%	0.28		
foxbusiness	hp		$68.29		+1.30	1,218,292			$66.99									
google-finance	hp	(1.94%)	68.29	67.38	+1.30	1.21m	69.31	67.33		70.47	35.56	106.97m	21.02	7.30b	0.41	0.07	3.25	
howthemarketworks	hp	1.941%	68.29	67.38	1.3	1,211,870	69.31	67.33	66.99									
hpcwire	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
insidestocks	hp	+1.94%	68.29	67.38	+1.30	1212670	69.31	67.33					price earnings ratio: 21.08					
investopedia	hp	+1.94 %	$68.29	67.38	+1.30				66.99									
investorguide	hp	+1.94%	68.29	67.38	+1.30		69.31	67.33		70.47	35.56		29.09	7.305b			2.303	
marketintellisearch	hp	1.94 %	$68.29	$67.38	1.30	1132.00k	$69.31	$67.33	$66.99			106.97m	20.61	7.17b	0.42 %		3.25	
marketwatch	hp	+1.94%	$68.29	open: 67.38	+1.30	3,204	$69.31	$67.33	$66.99	$70.47	$35.56		21.10	$7.32b	0.41%	0.07	3.24	
minyanville	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
msn-money	hp	+1.94%	68.29	67.38	+1.30	1.21 mil	69.31	67.33	66.99	70.47	35.56	106.97 mil	21.01	7.14 bil	0.42%	0.28	2.30	
nasdaq-com	hp	1.94%	$ 68.29		1.30	1,213,092	$ 69.31	$ 67.33	$ 66.99	$ 70.47	$ 35.56	106,970,000	29.69	$ 7,304,981,300	0.36 %	$0.240000	$ 2.30	
optimum	hp	+1.94%	68.29 ( 4:15 pm edt)	67.38	+1.30	1,213,092	69.31	67.33	66.99	70.47	35.56	106.97m	21.0	7.3b	0.35	0.24	3.25	
paidcontent	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
pc-quote	hp	1.94%	68.29	67.38	1.30	1,218,292	69.31	67.33	66.99	70.47	35.56	104,933,671	20.61231	7,165,920,000		0.07		
personal-wealth-biz	hp	+1.94%	68.29	67.38		1,218,292	69.31	67.33	66.99	70.47	35.56		29.09		0.36	0.24	2.303	
predictwallstreet	hp	+1.94%	68.29		+1.30	1,213,092												
raymond-james	hp	1.94	68.29	67.38	1.30	1,213,092	69.31	67.33	68.29	70.47	35.56		20.76				3.29	
renewable-energy-world	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
screamingmedia	hp	+1.94%	$	open: 67.38	+1.30	3,204	$69.31	$67.33	$66.99	$70.47	$35.56		21.10	$7.32b	0.41%	0.07	3.24	
scroli	hp	1.94%	hp 68.29	67.38	1.30	1,052,460	69.31	67.33	66.99	70.47	35.56		21.02				3.25	
simple-stock-quotes	hp	+1.94%	last trade: 68.29		change: 1.300								p/e ratio: 29.09					
smartmoney	hp	(1.94%)	68.29	$67.38	1.30	1,213,092	$69.31	$67.33	$66.99	$70.47	$35.56			7,165,900	0.42%	$0.07		
stocknod	hp	+1.941%	68.29 usd	67.38	+1.300	1,213,092	69.31	67.33	66.99	70.47	35.56	106,969,709						
stockpickr	hp	1.94%	$68.29 1.30 | 1.94%	67.33	1.30	1.21m	69.31	67.33	66.99	70.47	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	1.96%	68.30		+1.31													
streetinsider-com	hp	1.94%	68.29	$67.38	+1.30	1,213,092	$69.31	$67.33	$66.99	$70.47	$35.56		21.01				$3.25	
thecramerreport	hp		66.99	66.29	+0.28	977032	67.88	66.00										
thestree	hp	1.94%	$68.29	67.33	1.3	1213092	69.31	67.33	66.99	-70.47	35.56	1.06969709e8		7.135949287e9				
tickerspy	hp	1.94%	$68.29	67.38	+1.30	1,213,092	69.31	67.33	66.99	70.47	35.56		20.6	7.1b	0.42%	$0.07		
tmx-quotemedia	hp	1.94%	68.290	67.380	1.300	1,218,292	69.310	67.330	66.990	70.470	35.560	106,969,709	29.10	7,304,961,428	0.418	0.070 usd	2.30	
updown	hp	1.94%	$68.29	$67.38	$1.30	1,209,888	$69.31	$67.33	$66.99	$70.47	$35.56	106.97b	28.49	$7.16b				
wallstreetsurvivor	hp	1.94%	68.29	67.38	1.30	1,211,870	69.31	67.33		70.47	35.56		29.10	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	1.94%	68.29	67.38	1.30	1,213,092	69.31	67.33	66.99	70.47	35.56		29.65	7.30b	0.40%	0.28	2.30	
ycharts-com	hp	+1.96%	68.30		+1.31					70.47	35.56		29.70	7.28b	0.49%		2.30	
zacks	hp	(1.94%)	68.29		1.30	vol.  1,213,092	69.31	67.33		70.47	35.56		20.55	7.17 b	0.36	0.24	3.26	
advfn	ht	0.71	5.68	5.69	0.04	843118	5.76	5.63										
barchart	ht	+0.71%	5.68	5.69	+0.04	800,718	5.76	5.63	5.64	6.88	4.32		15.86	$961.45 m	4.2%	$0.24	-0.12	
barrons	ht	0.71%	5.68	5.69	+0.04	814,956	5.76	5.63				134.37 million		$995.01 million	4.23%	$0.06		
bloomberg	ht	0.709%	5.680	5.690	0.040	843,118	5.760	5.630		6.94	4.43	169.797mil		964.446mil	3.697	0.060 regular cash	-0.090	
boston-com	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
bostonmerchant	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
business-insider	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
chron	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
cio-com	ht	+0.71%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897		964m	4.1	0.24		
cnn-money	ht	+0.71%today&rsquo;s change	5.68data as of 4:02pm et	5.69	+0.04	843,118	5.76	5.63	5.64				nm	$964.4m	4.23%			
easystockalterts	ht	0.70%	5.68	5.69	+0.04	843118	5.76	5.63	5.64	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	0.71%	5.6800	5.6900	0.0400	843,118	5.7600	5.6300	5.6400	6.9400	4.4300	169,797,000		$957.66m	3.72%	$0.060000		
finance-abc7-com	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
financial-content	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
finapps-forbes-com	ht	0.7%	$5.68	5.69	0.04	843,118	5.76	5.63	5.64	6.94	4.43	170 mil		964 mil	4.2	0.24	-0.12	
finviz	ht	0.71%	5.68			843,118			5.64	-16.59%	32.94%	169.80m		964.46m		0.24	-0.09	
fool	ht	+0.71%	$5.68	$5.69	0.04	814,956	$5.76	$5.63	$5.64	$6.94	$4.43		0.00	$964.45m	5.50%	0.24		
foxbusiness	ht		$5.68		+0.04	843,118			$5.64									
google-finance	ht	(0.71%)	5.68	5.69	+0.04	843,118.00	5.76	5.63		6.94	4.43	169.80m		964.45m	4.23	0.06	-0.09	
howthemarketworks	ht	0.709%	5.68	5.69	0.04	814,956	5.76	5.63	5.64									
hpcwire	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
insidestocks	ht	+0.71%	5.68	5.69	+0.04	776656	5.76	5.63					price earnings ratio: 15.78					
investopedia	ht	+0.71 %	$5.68	5.69	+0.04				5.64									
investorguide	ht	+0.71%	5.68	5.69	+0.04		5.76	5.63		6.94	4.43			964.4m			-0.134	
marketintellisearch	ht	0.71 %	$5.68	$5.69	0.04	743.80k	$5.76	$5.63	$5.64			169.80m	0.00	0.96b	4.26 %		-0.09	
marketwatch	ht	+0.71%	$5.68	open: 5.69	+0.04	29,062	$5.76	$5.63	$5.64	$6.94	$4.43			$995.01m	4.23%	0.06		
minyanville	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
msn-money	ht	+0.71%	5.68	5.69	+0.04	843,118	5.76	5.63	5.64	6.94	4.43	169.80 mil	-63.11	969.54 mil	4.20%	0.24	-0.09	
nasdaq-com	ht	0.71%	$ 5.68		0.04	843,118	$ 5.76	$ 5.63	$ 5.64	$ 6.94	$ 4.43	169,797,000		$ 964,446,960	4.26 %	$0.240000	$ -0.12	
optimum	ht	+0.71%	5.68 ( 4:15 pm edt)	5.69	+0.04	843,118	5.76	5.63	5.64	6.94	4.43	169.80m		964.4m	3.52	0.20	-0.14	
paidcontent	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
pc-quote	ht	0.71%	5.68	5.69	0.04	843,118	5.76	5.63	5.64	6.94	4.43	168,601,250	-62.66667	957,655,000		0.06		
personal-wealth-biz	ht	+0.71%	5.68	5.69		843,118	5.76	5.63	5.64	6.94	4.43				3.72	0.21	-0.134	
predictwallstreet	ht	+0.71%	5.68		+0.04	843,118												
raymond-james	ht	0.71	5.68	5.69	0.04	843,118	5.76	5.63	5.68	6.94	4.43						-0.12	
renewable-energy-world	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
screamingmedia	ht	+0.71%	$	open: 5.69	+0.04	29,062	$5.76	$5.63	$5.64	$6.94	$4.43			$995.01m	4.23%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	+0.71%	last trade: 5.68		change: 0.040													
smartmoney	ht	(0.71%)	5.68	$5.69	0.04	843,118	$5.76	$5.63	$5.64	$6.94	$4.43			957,700	4.26%	$0.06		
stocknod	ht	+0.7092%	5.680 usd	5.690	+0.0400	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897						
stockpickr	ht	0.71%	$5.68 0.04 | 0.71%	5.69	0.04	843.12k	5.76	5.63	5.64	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	0.71%	5.68		+0.04													
streetinsider-com	ht	0.71%	5.68	$5.69	+0.04	843,118	$5.76	$5.63	$5.64	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.64	5.71	-0.07	828262	5.87	5.64										
thestree	ht	0.71%	$5.68	5.69	0.04	843118	5.76	5.63	5.64	-6.94	4.43	1.69796897e8		9.69540282e8				
tickerspy	ht	0.71%	$5.68	5.69	+0.04	843,118	5.76	5.63	5.64	6.94	4.43		-62.7	957.3m	4.26%	$0.06		
tmx-quotemedia	ht	0.71%	5.680	5.690	0.040	843,118	5.760	5.630	5.640	6.940	4.430	169,796,897		964,446,375	4.225	0.060 usd	-0.13	
updown	ht	0.71%	$5.68	$5.69	$0.04	814,056	$5.76	$5.63	$5.64	$6.94	$4.43	169.79b		$958m				
wallstreetsurvivor	ht	0.71%	5.68	5.69	0.04	814,956	5.76	5.63		6.94	4.43			$958m	4.30%	0.20 -	-0.16	
yahoo-finance	ht	0.71%	5.68	5.69	0.04	843,118	5.76	5.63	5.64	6.94	4.43			964.44m	4.20%	0.24	-0.13	
ycharts-com	ht	+0.71%	5.68		+0.04					6.94	4.43			961.45m	4.47%		-0.09	
zacks	ht	(0.71%)	5.68		0.04	vol.  843,118	5.76	5.63		6.94	4.43		15.67	957.66 m	4.26	0.24	.36	
advfn	ebsb	0.29	13.79	13.75	0.04	25477	13.84	13.65										
barchart	ebsb	+0.29%	13.79	13.75	+0.04	26,590	13.84	13.65	13.75	14.30	9.85		19.23	$309.86 m			+0.63	
barrons	ebsb	0.29%	13.79	13.75	+0.04	25,477	13.84	13.65				22.08 million		$307.94 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	0.291%	13.790	13.750	0.040	25,477	13.840	13.650		14.30	9.85	22.412mil	17.909	309.067mil			0.770	
boston-com	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
business-insider	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
chron	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
cio-com	ebsb	+0.29%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374	21.89	309m				
cnn-money	ebsb	+0.29%	13.79	13.75	+0.04	25,477	13.84	13.65	13.75				21.9	$309.1m				
easystockalterts	ebsb	0.29%	13.79	13.75	+0.04	25477	13.84	13.65	13.75	14.30	9.85		21.89				0.63	
eresearch-fidelity-com	ebsb	0.29%	13.7900	13.7500	0.0400	25,477	13.8400	13.6500	13.7500	14.3000	9.8500	22,412,000	21.83	$308.17m				
finance-abc7-com	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
financial-content	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.3%	$13.79	13.75	0.04	25,477	13.84	13.65	13.75	14.30	9.85	22 mil	21.9	309 mil	0.0	0.00	0.63	
finviz	ebsb	0.29%	13.79			25,477			13.75	-3.57%	40.00%	22.41m	22.24	309.03m			0.62	
fool	ebsb	+0.29%	$13.79	$13.75	0.04	24,032	$13.84	$13.65	$13.75	$14.30	$9.85		21.70	$309.07m				
foxbusiness	ebsb		$13.79		+0.04	25,477			$13.75									
google-finance	ebsb	(0.29%)	13.79	13.75	+0.04	25,477.00	13.84	13.65		14.30	9.85	22.41m	22.17	309.07m			0.62	
howthemarketworks	ebsb	0.291%	13.79	13.75	0.04	25,477	13.84	13.65	13.75									
hpcwire	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
insidestocks	ebsb	+0.29%	13.79	13.75	+0.04	25477	13.84	13.65										
investopedia	ebsb	+0.29 %	$13.79	13.75	+0.04				13.75									
investorguide	ebsb	+0.29%	13.79	13.77	+0.04		13.84	13.65		14.30	9.85		21.83	300.2m			0.63	
marketintellisearch	ebsb	0.29 %	$13.79	$13.77	0.04	23.70k	$13.84	$13.65	$13.75			22.41m	22.18	0.31b	0.0 %		0.62	
marketwatch	ebsb	+0.29%	$13.79	open: 13.75	+0.04	1,445	$13.84	$13.65	$13.75	$14.30	$9.85		22.20	$307.94m			0.62	
minyanville	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
msn-money	ebsb	+0.29%	13.79	13.75	+0.04	25,477	13.84	13.65	13.75	14.30	9.85	22.41 mil	21.89	305.93 mil			0.62	
nasdaq-com	ebsb	0.29%	$ 13.79	$ 13.77	0.04	25,477	$ 13.84	$ 13.65	$ 13.75	$ 14.30	$ 9.85	22,412,000	21.89	$ 309,061,480			$ 0.63	
optimum	ebsb	+0.29%	13.79 ( 4:30 pm edt)	13.75	+0.04	25,477	13.84	13.65	13.75	14.30	9.85	22.41m	21.9	309.1m			0.63	
paidcontent	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
pc-quote	ebsb	0.29%	13.79	13.75	0.04	25,477	13.84	13.65	13.75	14.30	9.85	22,346,991	21.8254	308,165,000				
personal-wealth-biz	ebsb	+0.29%	13.79	13.77		25,477	13.84	13.65	13.75	14.30	9.85		21.83			0.00	0.63	
predictwallstreet	ebsb	+0.29%	13.79		+0.04	25,477												
raymond-james	ebsb	0.29	13.79	13.75	0.04	25,477	13.84	13.65	13.79	14.30	9.85		21.89				0.63	
renewable-energy-world	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
screamingmedia	ebsb	+0.29%	$	open: 13.75	+0.04	1,445	$13.84	$13.65	$13.75	$14.30	$9.85		22.20	$307.94m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+0.29%	last trade: 13.79		change: 0.040								p/e ratio: 21.83					
smartmoney	ebsb	(0.29%)	13.79	$13.75	0.04	25,477	$13.84	$13.65	$13.75	$14.30	$9.85			308,200	0.00%	$0.00		
stocknod	ebsb	+0.2909%	13.79 usd	13.75	+0.0400	25,477	13.84	13.65	13.75	14.30	9.850	22,412,374						
stockpickr	ebsb	0.29%	$13.79 0.04 | 0.29%	13.75	0.04	25.48k	13.84	13.65	13.75	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-0.22%	13.72		-0.03													
streetinsider-com	ebsb	0.29%	13.79	$13.75	+0.04	25,477	$13.84	$13.65	$13.75	$14.30	$9.85		21.89				$0.63	
thecramerreport	ebsb		13.75	13.65	+0.10	94075	13.82	13.63										
thestree	ebsb	0.29%	$13.79	13.75	0.04	25477	13.84	13.65	13.75	-14.3	9.85	2.2412374e7		3.05928905e8				
tickerspy	ebsb	0.29%	$13.79	13.75	+0.04	25,477	13.84	13.65	13.75	14.30	9.85		21.8	313.2m	0.00%	$0.00		
tmx-quotemedia	ebsb	0.29%	13.790	13.750	0.040	25,477	13.840	13.650	13.750	14.300	9.850	22,412,374	21.80	309,066,637			0.63	
updown	ebsb	0.29%	$13.79	$13.75	$0.04	24,032	$13.84	$13.65	$13.75	$14.30	$9.85	22.41b	22.07	$308m				
wallstreetsurvivor	ebsb	0.29%	13.79	13.75	0.04	25,477	13.84	13.65		14.30	10.25		21.80	$308m			0.61	
yahoo-finance	ebsb	0.29%	13.79	13.77	0.04	25,477	13.84	13.65	13.75	14.30	9.85		21.89	300.19m			0.63	
ycharts-com	ebsb	-0.22%	13.72		-0.03					14.30	9.85		21.78	308.29m	0.00%		0.63	
zacks	ebsb	(0.29%)	13.79		0.04	vol.  25,477	13.84	13.65		14.30	9.85		19.37	308.17 m	0.00	0.00	.71	
advfn	klic	1.70	9.86	9.85	0.165	2196714	10.0	9.72										
barchart	klic	+1.75%	9.86	9.85	+0.17	2,157,864	10.00	9.72	9.69	12.72	5.27		4.61	$704.10 m			+2.18	
barrons	klic	1.70%	9.86	9.85	+0.165	2.104m	10.00	9.72				73.55 million		$816.47 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	1.702%	9.860	9.850	0.165	2,196,714	10.000	9.720		12.72	5.27	71.999mil	4.422	709.906mil			2.230	
boston-com	klic	+1.702%	9.860 usd	9.850	+0.1650	2,196,414	10.00	9.720	9.695	12.72	5.270	71,998,581						
bostonmerchant	klic	+1.702%	9.860 usd	9.850	+0.1650	2,196,414	10.00	9.720	9.695	12.72	5.270	71,998,581						
business-insider	klic	+1.702%	9.860 usd	9.850	+0.1650	2,196,414	10.00	9.720	9.695	12.72	5.270	71,998,581						
chron	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
cio-com	klic	+1.70%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581	4.544	710m				
cnn-money	klic	+1.70%	9.86	9.85	+0.165	2,184,265	10.00	9.72	9.70				4.5	$709.9m				
easystockalterts	klic	1.62%	9.86	9.85	+0.16	2184165	10.00	9.72	9.70	12.72	5.27		4.54				2.17	
eresearch-fidelity-com	klic	1.70%	9.8600	9.8500	0.1650	2,184,465	10.0000	9.7200	9.6950	12.7200	5.2700	71,999,000	4.45	$698.03m				
finance-abc7-com	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
financial-content	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
finapps-forbes-com	klic	1.7%	$9.86	9.85	0.17	2,184,465	10.00	9.72	9.69	12.72	5.27	72 mil	4.5	710 mil	0.0	0.00	2.18	
finviz	klic	1.65%	9.86			2,182,865			9.70	-22.48%	87.10%	72.00m	4.45	698.40m			2.18	
fool	klic	+1.70%	$9.86	$9.85	0.17	2,183,445	$10.00	$9.72	$9.69	$12.72	$5.27		4.90	$709.91m				
foxbusiness	klic		$9.86		+0.16	2,196,714			$9.70									
google-finance	klic	(1.70%)	9.86	9.85	+0.16	2.20m	10.00	9.72		12.72	5.27	72.00m	4.53	709.91m			2.18	
howthemarketworks	klic	1.702%	9.86	9.85	0.165	2,184,165	10	9.72	9.695									
hpcwire	klic	+1.702%	9.860 usd	9.850	+0.1650	2,196,414	10.00	9.720	9.695	12.72	5.270	71,998,581						
insidestocks	klic	+1.75%	9.86	9.85	+0.17	2196714	10.00	9.72					price earnings ratio: 4.52					
investopedia	klic	+1.65 %	$9.86	9.85	+0.16				9.70									
investorguide	klic	+1.70%	9.86	9.72	+0.165		10.00	9.72		12.72	5.27		4.45	709.9m			2.179	
marketintellisearch	klic	1.65 %	$9.86	$9.72	0.16	2089.20k	$10.00	$9.72	$9.70			72.00m	4.45	0.70b	0.0 %		2.18	
marketwatch	klic	+1.70%	$9.86	open: 9.85	+0.17	93,869	$10.00	$9.72	$9.70	$12.72	$5.27		4.51	$816.47m			2.19	
minyanville	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
msn-money	klic	+1.70%	9.86	9.85	+0.17	2.18 mil	10.00	9.72	9.70	12.72	5.27	72.00 mil	4.54	769.66 mil			2.18	
nasdaq-com	klic	1.7%	$ 9.86	$ 9.85	0.165	2,184,465	$ 10	$ 9.72	$ 9.695	$ 12.72	$ 5.27	71,999,000	4.52	$ 709,910,140			$ 2.18	
optimum	klic	+1.70%	9.86 ( 4:00 pm edt)	9.85	+0.17	2,183,145	10.00	9.72	9.70	12.72	5.27	72.00m	4.5	709.9m			2.17	
paidcontent	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
pc-quote	klic	1.65%	9.86	9.85	0.16	2,196,714	10.0	9.72	9.695	12.72	5.27	70,794,148	4.46774	698,030,000				
personal-wealth-biz	klic	+1.70%	9.86	9.72		2,196,714	10.00	9.72	9.695	12.72	5.27		4.45			0.00	2.179	
predictwallstreet	klic	+1.70%	9.86		+0.17	2,184,465												
raymond-james	klic	1.70	9.86	9.85	0.17	2,184,465	10.00	9.72	9.86	12.72	5.27		4.38				2.25	
renewable-energy-world	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
screamingmedia	klic	+1.70%	$	open: 9.85	+0.17	93,869	$10.00	$9.72	$9.70	$12.72	$5.27		4.51	$816.47m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	+1.70%	last trade: 9.86		change: 0.165								p/e ratio: 4.45					
smartmoney	klic	(1.70%)	9.86	$9.85	0.16	2,184,465	$10.00	$9.72	$9.70	$12.72	$5.27			698,000	0.00%	$0.00		
stocknod	klic	+1.702%	9.860 usd	9.850	+0.1650	2,184,165	10.00	9.720	9.695	12.72	5.270	71,998,581						
stockpickr	klic	1.70%	$9.86 0.16 | 1.70%	9.85	0.16	2.18m	10.00	9.72	9.70	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	1.65%	9.85		+0.16													
streetinsider-com	klic	1.65%	9.86	$9.85	+0.16	2,184,165	$10.00	$9.72	$9.70	$12.72	$5.27		4.54				$2.17	
thecramerreport	klic		9.695	10.49	-0.995	3407071	10.59	9.61										
thestree	klic	1.7%	$9.86	9.85	0.16	2184465	10.0	9.72	9.7	-12.72	5.27	7.1998581e7		7.69664831e8				
tickerspy	klic	1.70%	$9.86	9.85	+0.17	2,184,465	10.00	9.72	9.69	12.72	5.27		4.5	696.2m	0.00%	$0.00		
tmx-quotemedia	klic	1.70%	9.860	9.850	0.165	2,196,714	10.000	9.720	9.695	12.720	5.270	71,998,581	4.50	709,906,009			2.17	
updown	klic	1.65%	$9.86	$9.85	$0.16	2,103,545	$10.00	$9.72	$9.70	$12.72	$5.27	71.99b	4.28	$698m				
wallstreetsurvivor	klic	1.70%	9.86	9.85	0.17	2,184,165	10.00	9.72		12.72	5.27		4.50	$698m			1.92	
yahoo-finance	klic	1.70%	9.86	9.72	0.17	2,182,865	10.00	9.72	9.70	12.72	5.27		4.53	709.90m			2.18	
ycharts-com	klic	+1.60%	9.85		+0.15					12.72	5.27		4.52	703.39m	0.00%		2.18	
zacks	klic	(1.75%)	9.86		0.17	vol.  2,196,514		9.72		12.72	5.27		4.18	698.03 m	0.00	0.00	2.32	
advfn	adtn	-10.02	36.11	40.86	-4.02	7054766	40.95	36.05										
barchart	adtn	-10.02%	36.11	40.86	-4.02	7,073,286	40.95	36.05	40.13	47.59	28.31		20.11	$2.33 b	0.89%	$0.36	+2.02	
barrons	adtn	10.02%	36.11	40.86	-4.02	7.051m	40.95	36.05				63.88 million		$2.71 billion	1.00%	$0.09		
bloomberg	adtn	-10.017%	36.110	40.860	-4.020	7,054,766	40.950	36.050		47.70	28.45	64.670mil	17.965	2,335.239mil	0.997	0.090 regular cash	2.010	
boston-com	adtn	-10.02%	36.11 usd	40.86	-4.020	7,054,766	40.95	36.05	40.13	47.70	27.83	64,670,146						
bostonmerchant	adtn	-10.02%	36.11 usd	40.86	-4.020	7,054,766	40.95	36.05	40.13	47.70	27.83	64,670,146						
business-insider	adtn	-10.02%	36.11 usd	40.86	-4.020	7,054,766	40.95	36.05	40.13	47.70	27.83	64,670,146						
chron	adtn	-10.02%	36.11 usd	40.86	-4.020	7,054,066	40.95	36.05	40.13	47.70	27.83	64,670,146						
cio-com	adtn	-10.02%	36.11 usd	40.86	-4.020	7,054,066	40.95	36.05	40.13	47.70	27.83	64,670,146	17.97	2b	0.9	0.36		
cnn-money	adtn	-10.02%	36.11	40.86	-4.02	7,054,066	40.95	36.05	40.13				18.0	$2.3b	1.00%			
easystockalterts	adtn	-9.84%	36.11	40.86	-4.02	7053229	40.95	36.05	40.13	47.70	27.83		17.97				2.01	
eresearch-fidelity-com	adtn	-10.02%	36.1100	40.8600	-4.0200	7,053,369	40.9500	36.0500	40.1300	47.7000	28.4500	64,670,000	19.87	$2.60b	0.90%	$0.090000		
finance-abc7-com	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
finance-abc7chicago-com	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
financial-content	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
finapps-forbes-com	adtn	-10.0%	$36.11	40.86	-4.02	7,053,229	40.95	36.05	40.13	47.70	28.45	65 mil	16.9	2 bil	1.0	0.36	2.14	
finviz	adtn	-10.02%	36.11			7,052,829			40.13	-24.13%	28.17%	64.67m	17.97	2.34b		0.36	2.01	
fool	adtn	-10.02%	$36.11	$40.86	-4.02	7,038,800	$40.95	$36.05	$40.13	$47.70	$28.45		20.20	$2.34b	1.70%	0.36		
foxbusiness	adtn		$36.11		-4.02	7,056,066			$40.13									
google-finance	adtn	(-10.02%)	36.11	40.86	-4.02	7.05m	40.95	36.05		47.70	28.45	64.67m	16.93	2.34b	1.00	0.09	2.13	
howthemarketworks	adtn	-10.017%	36.11	40.86	-4.02	7,038,500	40.95	36.05	40.13									
hpcwire	adtn	-10.02%	36.11 usd	40.86	-4.020	7,054,766	40.95	36.05	40.13	47.70	27.83	64,670,146						
insidestocks	adtn	-10.02%	36.11	40.86	-4.02	7056066	40.95	36.05					price earnings ratio: 17.53					
investopedia	adtn	-10.02 %	$36.11	40.86	-4.02				40.13									
investorguide	adtn	-10.02%	36.11	40.80	-4.02		40.95	36.05		47.70	28.45		19.99	2.335b			2.008	
marketintellisearch	adtn	-10.02 %	$36.11	$40.80	-4.02	7078.30k	$40.95	$36.05	$40.13			64.67m	19.97	2.60b	0.9 %		2.01	
marketwatch	adtn	-10.02%	$36.12	open: 40.86	-4.02	53,174	$40.95	$36.05	$40.13	$47.70	$28.51		18.31	$2.71b	1.00%	0.09	1.97	
minyanville	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
msn-money	adtn	-10.02%	36.11	40.86	-4.02	7.05 mil	40.95	36.05	40.13	47.70	28.45	64.67 mil	17.97	2.63 bil	0.89%	0.36	2.01	
nasdaq-com	adtn	10.02%	$ 36.11	$ 40.86	4.02	7,053,229	$ 40.95	$ 36.05	$ 40.13	$ 47.70	$ 28.45	64,670,000	17.88	$ 2,335,233,700	0.9 %	$0.360000	$ 2.02	
optimum	adtn	-10.02%	36.11 ( 4:30 pm edt)	40.86	-4.02	7,052,829	40.95	36.05	40.13	47.70	27.83	64.67m	18.0	2.3b	1.00	0.36	2.01	
paidcontent	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
pc-quote	adtn	-10.02%	36.11	40.86	-4.02	7,054,766	40.95	36.05	40.13	47.70	28.45	71,869,482	19.96517	2,595,207,000		0.09		
personal-wealth-biz	adtn	-10.02%	36.11	40.80	-4.02	7,056,066	40.95	36.05	40.13	47.70	28.45		19.99		0.90	0.36	2.008	
predictwallstreet	adtn	-10.02%	44.10		-4.02	7,053,229												
raymond-james	adtn	-10.02	36.11	40.86	-4.02	7,053,229	40.95	36.05	36.11	47.70	28.45		17.53				2.06	
renewable-energy-world	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
screamingmedia	adtn	-10.02%	$	open: 40.86	-4.02	53,234	$40.95	$36.05	$40.13	$47.70	$28.51		18.31	$2.71b	1.00%	0.09	1.97	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	-10.02%	last trade: 36.11		change: -4.020								p/e ratio: 19.99					
smartmoney	adtn	(-10.02%)	36.11	$40.86	-4.02	7,053,229	$40.95	$36.05	$40.13	$47.70	$28.45			2,595,200	0.90%	$0.09		
stocknod	adtn	-10.02%	36.11 usd	40.86	-4.020	7,053,229	40.95	36.05	40.13	47.70	27.83	64,670,146						
stockpickr	adtn	-10.02%	$36.11 -4.02 | -10.02%	40.86	-4.02	7.05m	40.95	36.05	40.13	47.70	28.45							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	-10.39%	35.96		-4.17													
streetinsider-com	adtn	10.02%	36.11	$40.86	-4.02	7,053,229	$40.95	$36.05	$40.13	$47.70	$27.83		17.97				$2.01	
thecramerreport	adtn		40.13	40.21	-0.50	1090551	40.39	39.71										
thestree	adtn	-10.02%	$36.11	40.86	-4.02	7052729	40.95	36.05	40.13	-47.7	28.45	6.4670146e7		2.627548032e9				
tickerspy	adtn	-10.02%	$36.11	40.86	-4.02	7,053,229	40.95	36.05	40.13	47.70	28.45		20.0	2.5b	0.90%	$0.09		
tmx-quotemedia	adtn	-10.02%	36.110	40.860	-4.020	7,056,066	40.950	36.050	40.130	47.700	28.450	64,670,146	20.00	2,335,238,972	0.897	0.090 usd	2.01	
updown	adtn	-10.02%	$36.11	$40.86	-$4.02	7,001,292	$40.95	$36.05	$40.13	$47.70	$28.45	64.67b	19.45	$2.59b				
wallstreetsurvivor	adtn	-10.02%	36.11	40.86	-4.02	7,038,500	40.95	36.05		47.70	28.51		20.00	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	10.02%	36.11	40.80	4.02	7,053,229	40.95	36.05	40.13	47.70	28.45		17.98	2.34b	0.90%	0.36	2.01	
ycharts-com	adtn	-10.39%	35.96		-4.17					47.70	27.83		17.89	2.32b	1.00%		2.01	
zacks	adtn	(-10.02%)	36.11		-4.02	vol.  7,053,229	40.95	36.05		47.70	27.83		19.87	2.60 b	0.90	0.36	2.02	
advfn	hk	1.70	23.93	23.63	0.4	6202320	24.66	23.57										
barchart	hk	+1.70%	23.93	23.63	+0.40	6,202,320	24.66	23.57	23.53	27.45	14.32		48.71	$7.24 b			+0.11	
barrons	hk	1.70%	23.93	23.63	+0.40	6.190m	24.66	23.57				302.48 million		$7.46 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	1.700%	23.930	23.630	0.400	6,202,320	24.660	23.570		27.45	14.32	303.787mil	42.732	7,269.625mil			0.560	
boston-com	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,320	24.66	23.57	23.53	27.27	14.32	303,787,055						
bostonmerchant	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,320	24.66	23.57	23.53	27.27	14.32	303,787,055						
business-insider	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,320	24.66	23.57	23.53	27.27	14.32	303,787,055						
chron	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
cio-com	hk	+1.70%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055	92.04	7b				
cnn-money	hk	+1.70%	23.93	23.63	+0.40	6,202,020	24.66	23.57	23.53				92.0	$7.3b				
easystockalterts	hk	1.69%	23.93	23.63	+0.40	6202020	24.66	23.57	23.53	27.45	14.32		92.04				0.26	
eresearch-fidelity-com	hk	1.70%	23.9300	23.6300	0.4000	6,202,020	24.6600	23.5700	23.5300	27.4500	14.3200	303,787,000	90.50	$7.15b				
finance-abc7-com	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
financial-content	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
finapps-forbes-com	hk	1.7%	$23.93	23.63	0.40	6,202,020	24.66	23.57	23.53	27.45	14.32	304 mil	217.6	7 bil	0.0	0.00	0.11	
finviz	hk	1.70%	23.93			6,196,320			23.53	-12.82%	67.11%	303.79m	92.04	7.27b			0.26	
fool	hk	+1.70%	$23.93	$23.63	0.40	6,194,420	$24.66	$23.57	$23.53	$27.45	$14.32		233.80	$7.27b				
foxbusiness	hk		$23.93		+0.40	6,204,420			$23.53									
google-finance	hk	(1.70%)	23.93	23.63	+0.40	6.20m	24.66	23.57		27.45	14.32	303.79m	92.72	7.27b			0.26	
howthemarketworks	hk	1.7%	23.93	23.63	0.4	6,190,184	24.66	23.57	23.53									
hpcwire	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,320	24.66	23.57	23.53	27.27	14.32	303,787,055						
insidestocks	hk	+1.70%	23.93	23.63	+0.40	6197185	24.66	23.57					price earnings ratio: 49.85					
investopedia	hk	+1.70 %	$23.93	23.63	+0.40				23.53									
investorguide	hk	+1.70%	23.93	23.63	+0.40		24.66	23.57		27.30	14.32		226.25	7.270b			0.104	
marketintellisearch	hk	1.7 %	$23.93	$23.63	0.40	7860.40k	$24.66	$23.57	$23.53			303.79m	90.50	7.15b	0.0 %		0.26	
marketwatch	hk	+1.70%	$24.12	open: 23.63	+0.40	19,167	$24.66	$23.57	$23.53	$27.45	$14.32		93.37	$7.46b			0.26	
minyanville	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
msn-money	hk	+1.70%	23.93	23.63	+0.40	6.2 mil	24.66	23.57	23.53	27.45	14.32	303.79 mil	92.04	7.1 bil			0.10	
nasdaq-com	hk	1.7%	$ 23.93		0.40	6,202,020	$ 24.66	$ 23.57	$ 23.53	$ 27.45	$ 14.32	303,787,000	217.55	$ 7,269,622,910			$ 0.11	
optimum	hk	+1.70%	23.93 ( 4:15 pm edt)	23.63	+0.40	6,202,020	24.66	23.57	23.53	27.45	14.32	303.79m	92.0	7.3b			0.26	
paidcontent	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
pc-quote	hk	1.70%	23.93	23.63	0.40	6,202,320	24.66	23.57	23.53	27.45	14.32	298,709,068	90.5	7,148,108,000				
personal-wealth-biz	hk	+1.70%	23.93	23.63		6,204,420	24.66	23.57	23.53	27.30	14.32		226.25			0.00	0.104	
predictwallstreet	hk	+1.70%	23.93		+0.40	6,202,020												
raymond-james	hk	1.70	23.93	23.63	0.40	6,202,020	24.66	23.57	23.93	27.45	14.32		92.04				0.26	
renewable-energy-world	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
screamingmedia	hk	+1.70%	$	open: 23.63	+0.40	18,867	$24.66	$23.57	$23.53	$27.45	$14.32		93.37	$7.46b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	+1.70%	last trade: 23.93		change: 0.400								p/e ratio: 226.25					
smartmoney	hk	(1.70%)	23.93	$23.63	0.40	6,202,020	$24.66	$23.57	$23.53	$27.45	$14.32			7,148,100	0.00%	$0.00		
stocknod	hk	+1.700%	23.93 usd	23.63	+0.4000	6,202,020	24.66	23.57	23.53	27.27	14.32	303,787,055						
stockpickr	hk	1.70%	$23.93 0.40 | 1.70%	23.63	0.40	6.19m	24.66	23.57	23.53	27.45	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	1.66%	23.92		+0.39													
streetinsider-com	hk	1.70%	23.93	$23.63	+0.40	6,202,020	$24.66	$23.57	$23.53	$27.45	$14.32		92.04				$0.26	
thecramerreport	hk		23.53	23.29	+0.15	5842709	23.80	23.20										
thestree	hk	1.7%	$23.93	23.63	0.4	6194420	24.66	23.57	23.53	-27.45	14.32	3.03787055e8		7.102541346e9				
tickerspy	hk	1.70%	$23.93	23.63	+0.40	6,202,020	24.66	23.57	23.53	27.45	14.32		90.5	7.1b	0.00%	$0.00		
tmx-quotemedia	hk	1.70%	23.930	23.630	0.400	6,204,420	24.660	23.570	23.530	27.450	14.320	303,787,055	235.30	7,269,624,226			0.10	
updown	hk	1.70%	$23.93	$23.63	$0.40	6,179,453	$24.66	$23.57	$23.53	$27.45	$14.32	303.78b	225.99	$7.14b				
wallstreetsurvivor	hk	1.70%	23.93	23.63	0.40	6,190,184	24.66	23.57		27.45	14.32		235.30	$7b			0.62	
yahoo-finance	hk	1.70%	23.93	23.63	0.40	6,202,020	24.66	23.57	23.53	27.45	14.32		230.10	7.27b			0.10	
ycharts-com	hk	+1.66%	23.92		+0.39					27.45	14.32		249.17	7.23b	0.00%		0.10	
zacks	hk	(1.70%)	23.93		0.40	vol.  6,202,020	24.66	23.57		27.45	14.32		49.02	7.15 b	0.00	0.00	.48	
advfn	wat	0.06	94.47	94.97	0.06	491756	95.35	94.1										
barchart	wat	+0.06%	94.47	94.97	+0.06	495,656	95.35	94.10	94.41	100.00	60.01		22.05	$8.63 b			+4.29	
barrons	wat	0.06%	94.47	94.97	+0.06	487,156	95.35	94.10				94.06 million		$9.03 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	0.064%	94.470	94.970	0.060	491,756	95.350	94.100		100.00	60.01	91.639mil	22.176	8,657.105mil			4.260	
boston-com	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
bostonmerchant	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
business-insider	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
chron	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
cio-com	wat	+0.06%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667	22.07	9b				
cnn-money	wat	+0.06%	94.47	94.97	+0.06	491,756	95.35	94.10	94.41				22.1	$8.7b				
easystockalterts	wat	0.06%	94.47	94.97	+0.06	491756	95.35	94.10	94.41	100.00	60.01		22.07				4.28	
eresearch-fidelity-com	wat	0.06%	94.4700	94.9700	0.0600	491,756	95.3500	94.1000	94.4100	100.0000	60.0100	91,639,000	22.01	$8.65b				
finance-abc7-com	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
financial-content	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
finapps-forbes-com	wat	0.1%	$94.47	94.97	0.06	491,756	95.35	94.10	94.41	100.00	60.01	92 mil	22.0	9 bil	0.0	0.00	4.29	
finviz	wat	0.06%	94.47			491,756			94.41	-5.53%	57.42%	91.64m	22.02	8.66b			4.29	
fool	wat	+0.06%	$94.47	$94.97	0.06	491,756	$95.35	$94.10	$94.41	$100.00	$60.01		22.20	$8.66b				
foxbusiness	wat		$94.47		+0.06	491,756			$94.41									
google-finance	wat	(0.06%)	94.47	94.97	+0.06	491,756.00	95.35	94.10		100.00	60.01	91.64m	22.05	8.66b			4.29	
howthemarketworks	wat	0.064%	94.47	94.97	0.06	487,156	95.35	94.1	94.41									
hpcwire	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
insidestocks	wat	+0.06%	94.47	94.97	+0.06	491756	95.35	94.10					price earnings ratio: 21.82					
investopedia	wat	+0.06 %	$94.47	94.97	+0.06				94.41									
investorguide	wat	+0.06%	94.47	94.97	+0.06		95.35	94.10		100.00	60.01		22.04	8.657b			4.284	
marketintellisearch	wat	0.06 %	$94.47	$94.97	0.06	463.10k	$95.35	$94.10	$94.41			91.64m	22.01	8.65b	0.0 %		4.29	
marketwatch	wat	+0.06%	$94.47	open: 94.97	+0.06	8,528	$95.35	$94.10	$94.41	$100.00	$60.01		22.00	$9.03b			4.29	
minyanville	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
msn-money	wat	+0.06%	94.47	94.97	+0.06	491,756	95.35	94.10	94.41	100.00	60.01	91.64 mil	22.07	8.71 bil			4.29	
nasdaq-com	wat	0.06%	$ 94.47		0.06	491,756	$ 95.35	$ 94.10	$ 94.41	$ 100	$ 60.01	91,639,000	22.02	$ 8,657,136,330			$ 4.29	
optimum	wat	+0.06%	94.47 ( 4:15 pm edt)	94.97	+0.06	491,756	95.35	94.10	94.41	100.00	60.01	91.64m	22.1	8.7b			4.28	
paidcontent	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
pc-quote	wat	0.06%	94.47	94.97	0.06	491,756	95.35	94.1	94.41	100.00	60.01	91,580,798	22.05841	8,651,638,000				
personal-wealth-biz	wat	+0.06%	94.47	94.97		491,756	95.35	94.10	94.41	100.00	60.01		22.04			0.00	4.284	
predictwallstreet	wat	+0.06%	94.47		+0.06	491,756												
raymond-james	wat	0.06	94.47	94.97	0.06	491,756	95.35	94.10	94.47	100.00	60.01		21.67				4.36	
renewable-energy-world	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
screamingmedia	wat	+0.06%	$	open: 94.97	+0.06	8,528	$95.35	$94.10	$94.41	$100.00	$60.01		22.00	$9.03b			4.29	
scroli	wat	0.06%	wat 94.47	94.97	0.06	402,626	95.35	94.10	94.41	100.00	60.01		22.05				4.29	
simple-stock-quotes	wat	+0.06%	last trade: 94.47		change: 0.060								p/e ratio: 22.04					
smartmoney	wat	(0.06%)	94.47	$94.97	0.06	491,756	$95.35	$94.10	$94.41	$100.00	$60.01			8,651,600	0.00%	$0.00		
stocknod	wat	+0.0636%	94.47 usd	94.97	+0.0600	491,756	95.35	94.10	94.41	100.00	60.01	91,638,667						
stockpickr	wat	0.06%	$94.47 0.06 | 0.06%	94.97	0.06	491.76k	95.35	94.10	94.41	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	0.06%	94.47		+0.06													
streetinsider-com	wat	0.06%	94.47	$94.97	+0.06	491,756	$95.35	$94.10	$94.41	$100.00	$60.01		22.07				$4.28	
thecramerreport	wat		94.41	94.85	-0.64	480506	95.37	93.90										
thestree	wat	0.06%	$94.47	94.97	0.06	491756	95.35	94.1	94.41	-100.0	60.01	9.1638667e7		8.710255298e9				
tickerspy	wat	0.06%	$94.47	94.97	+0.06	491,756	95.35	94.10	94.41	100.00	60.01		22.1	8.6b	0.00%	$0.00		
tmx-quotemedia	wat	0.06%	94.470	94.970	0.060	491,756	95.350	94.100	94.410	100.000	60.010	91,638,667	22.10	8,657,104,871			4.28	
updown	wat	0.06%	$94.47	$94.97	$0.06	483,228	$95.35	$94.10	$94.41	$100.00	$60.01	91.63b	21.65	$8.65b				
wallstreetsurvivor	wat	0.06%	94.47	94.97	0.06	487,156	95.35	94.10		100.00	60.01		22.10	$9b			4.06	
yahoo-finance	wat	0.06%	94.47	94.97	0.06	491,756	95.35	94.10	94.41	100.00	60.01		22.05	8.66b			4.28	
ycharts-com	wat	+0.06%	94.47		+0.06					100.00	60.01		22.07	8.63b	0.00%		4.28	
zacks	wat	(0.06%)	94.47		0.06	vol.  491,756	95.35	94.10			60.01		21.91	8.65 b	0.00	0.00	4.31	
advfn	txt	0.50	22.18	22.2	0.11	3055071	22.55	22.09										
barchart	txt	+0.50%	22.18	22.20	+0.11	3,055,071	22.55	22.09	22.07	28.82	16.79		26.12	$6.13 b	0.36%	$0.08	+0.38	
barrons	txt	0.50%	22.18	22.20	+0.11	3.049m	22.55	22.09				302.56 million		$6.71 billion	0.36%	$0.02		
bloomberg	txt	0.498%	22.180	22.200	0.110	3,055,071	22.550	22.090		28.87	16.85	276.620mil	27.725	6,135.431mil	0.361	0.020 regular cash	0.800	
boston-com	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,055,071	22.55	22.09	22.07	28.87	16.85	276,619,984						
bostonmerchant	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,055,071	22.55	22.09	22.07	28.87	16.85	276,619,984						
business-insider	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,055,071	22.55	22.09	22.07	28.87	16.85	276,619,984						
chron	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
cio-com	txt	+0.50%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984	73.93	6b	0.3	0.08		
cnn-money	txt	+0.50%today&rsquo;s change	22.18data as of 4:02pm et	22.20	+0.11	3,021,921	22.55	22.09	22.07				73.9	$6.1b	0.36%			
easystockalterts	txt	0.50%	22.18	22.20	+0.11	3051771	22.55	22.09	22.07	28.87	16.85		73.93				0.30	
eresearch-fidelity-com	txt	0.50%	22.1800	22.2000	0.1100	3,051,771	22.5500	22.0900	22.0700	28.8700	16.8500	276,620,000	55.18	$6.11b	0.36%	$0.020000		
finance-abc7-com	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
financial-content	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
finapps-forbes-com	txt	0.5%	$22.18	22.20	0.11	3,051,771	22.55	22.09	22.07	28.87	16.85	277 mil	58.4	6 bil	0.4	0.08	0.38	
finviz	txt	0.50%	22.18			3,051,771			22.07	-23.04%	32.09%	276.62m	56.59	6.11b		0.08	0.39	
fool	txt	+0.50%	$22.18	$22.20	0.11	3,051,771	$22.55	$22.09	$22.07	$28.87	$16.85		58.40	$6.14b	0.40%	0.08		
foxbusiness	txt		$22.18		+0.11	3,051,771			$22.07									
google-finance	txt	(0.50%)	22.18	22.20	+0.11	3.05m	22.55	22.09		28.87	16.85	276.62m	56.21	6.14b	0.36	0.02	0.39	
howthemarketworks	txt	0.498%	22.18	22.2	0.11	3,048,971	22.55	22.09	22.07									
hpcwire	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
insidestocks	txt	+0.50%	22.18	22.20	+0.11	3051771	22.55	22.09					price earnings ratio: 26.09					
investopedia	txt	+0.50 %	$22.18	22.20	+0.11				22.07									
investorguide	txt	+0.50%	22.18	22.20	+0.11		22.55	22.09		28.87	16.85		57.03	6.125b			0.387	
marketintellisearch	txt	0.5 %	$22.18	$22.20	0.11	2935.10k	$22.55	$22.09	$22.07			276.62m	56.59	6.11b	0.36 %		0.39	
marketwatch	txt	+0.50%	$22.18	open: 22.20	+0.11	35,346	$22.55	$22.09	$22.07	$28.87	$16.85		55.73	$6.71b	0.36%	0.02	0.40	
minyanville	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
msn-money	txt	+0.50%	22.18	22.20	+0.11	3.05 mil	22.55	22.09	22.07	28.87	16.85	276.62 mil	56.87	6.14 bil	0.36%	0.08	0.38	
nasdaq-com	txt	0.5%	$ 22.18		0.11	3,051,771	$ 22.55	$ 22.09	$ 22.07	$ 28.87	$ 16.85	276,620,000	58.37	$ 6,135,431,600	0.36 %	$0.080000	$ 0.38	
optimum	txt	+0.50%	22.18 ( 4:15 pm edt)	22.20	+0.11	3,051,771	22.55	22.09	22.07	28.87	16.85	276.62m	73.9	6.1b	0.36	0.08	0.30	
paidcontent	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
pc-quote	txt	0.50%	22.18	22.2	0.11	3,055,071	22.55	22.09	22.07	28.87	16.85	274,789,405	56.58974	6,094,829,000		0.02		
personal-wealth-biz	txt	+0.50%	22.18	22.20		3,055,071	22.55	22.09	22.07	28.87	16.85		57.03		0.36	0.08	0.387	
predictwallstreet	txt	+0.50%	22.18		+0.11	3,051,771												
raymond-james	txt	0.50	22.18	22.20	0.11	3,051,771	22.55	22.09	22.18	28.87	16.85		47.19				0.47	
renewable-energy-world	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
screamingmedia	txt	+0.50%	$	open: 22.20	+0.11	35,346	$22.55	$22.09	$22.07	$28.87	$16.85		55.73	$6.71b	0.36%	0.02	0.40	
scroli	txt	0.50%	txt 22.18	22.20	0.11	2,777,707	22.55	22.09	22.07	28.87	16.85		56.21				0.39	
simple-stock-quotes	txt	+0.50%	last trade: 22.18		change: 0.110								p/e ratio: 57.03					
smartmoney	txt	(0.50%)	22.18	$22.20	0.11	3,051,771	$22.55	$22.09	$22.07	$28.87	$16.85			6,105,000	0.36%	$0.02		
stocknod	txt	+0.4984%	22.18 usd	22.20	+0.1100	3,051,771	22.55	22.09	22.07	28.87	16.85	276,619,984						
stockpickr	txt	0.50%	$22.18 0.11 | 0.50%	22.15	0.11	3.05m	22.55	22.09	22.07	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	0.45%	22.17		+0.10													
streetinsider-com	txt	0.50%	22.18	$22.20	+0.11	3,051,771	$22.55	$22.09	$22.07	$28.87	$16.85		73.93				$0.30	
thecramerreport	txt		22.07	22.06	-0.13	3270496	22.23	21.995										
thestree	txt	0.5%	$22.18	22.15	0.11	3051771	22.55	22.09	22.07	-28.87	16.85	2.76619984e8		6.140963645e9				
tickerspy	txt	0.50%	$22.18	22.20	+0.11	3,051,771	22.55	22.09	22.07	28.87	16.85		56.6	6.1b	0.36%	$0.02		
tmx-quotemedia	txt	0.50%	22.180	22.200	0.110	3,055,071	22.550	22.090	22.070	28.870	16.850	276,619,984	58.10	6,135,431,245	0.362	0.020 usd	0.38	
updown	txt	0.50%	$22.18	$22.20	$0.11	3,019,025	$22.55	$22.09	$22.07	$28.87	$16.85	276.62b	49.39	$6.10b				
wallstreetsurvivor	txt	0.50%	22.18	22.20	0.11	3,048,971	22.55	22.09		28.87	16.85		58.10	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	0.50%	22.18	22.20	0.11	3,051,771	22.55	22.09	22.07	28.87	16.85		57.31	6.13b	0.40%	0.08	0.39	
ycharts-com	txt	+0.45%	22.17		+0.10					28.87	16.85		55.42	6.12b	0.40%		0.40	
zacks	txt	(0.50%)	22.18		0.11	vol.  3,051,771	22.55	22.09		28.87	16.85		25.97	6.09 b	0.36	0.08	.85	
advfn	aec	-0.36	16.82	17.05	-0.06	488689	17.18	16.79										
barchart	aec	-1.35%	16.82	17.05	-0.23	488,689	17.18	16.79	17.05	17.39	12.46		18.35	$697.19 m	4.03%	$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	-0.355%	16.820	17.050	-0.060	488,689	17.180	16.790		17.39	12.74	41.453mil		697.243mil	4.040	0.170 regular cash	-0.290	
boston-com	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
bostonmerchant	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
business-insider	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
chron	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
cio-com	aec	-1.35%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205		697m	4	0.68		
cnn-money	aec		0.00data as of 12:00am et		0.00	0			0.00									
easystockalterts	aec	-1.35%	16.82	17.05	-0.23	488689	17.18	16.79	17.05	17.39	12.59						-0.30	
eresearch-fidelity-com	aec	-0.36%	16.8200	17.0500	-0.0600	488,689	17.1800	16.7900	16.8800	17.3900	12.7400	41,453,000	nm	$706.77m	3.99%	$0.170000		
finance-abc7-com	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
finance-abc7chicago-com	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
financial-content	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
finapps-forbes-com	aec	-0.4%	$16.82	17.05	-0.06	488,689	17.18	16.79	16.88	17.39	12.74	41 mil		697 mil	4.0	0.68	-0.33	
finviz	aec	-1.35%	16.82			488,689			17.05	-3.28%	36.59%	41.45m		697.19m		0.68	-0.33	
fool	aec	-0.36%	$16.82	$17.05	-0.06	488,689	$17.18	$16.79	$16.88	$17.39	$12.74		0.00	$697.24m	6.00%	0.68		
foxbusiness	aec		$16.82		-0.23	488,689			$17.05									
google-finance	aec	(-0.36%)	16.82	17.05	-0.06	488,689.00	17.18	16.79		17.39	12.74	41.45m		697.24m	4.04	0.17	-0.33	
howthemarketworks	aec	-1.349%	16.82	17.05	-0.23	480,565	17.18	16.79	17.05									
hpcwire	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
insidestocks	aec	-1.35%	16.82	17.05	-0.23	481865	17.18	16.79										
investopedia	aec	-1.35 %	$16.82	17.05	-0.23				17.05									
investorguide	aec	-0.36%	16.82	17.05	-0.06		17.18	16.79		17.39	12.74			697.2m			-0.304	
marketintellisearch	aec	-0.36 %	$16.82	$17.05	-0.06	501.20k	$17.18	$16.79	$16.88			41.45m	0.00	0.71b	3.99 %		-0.33	
marketwatch	aec	-0.88%	14.13p	open: 13.51	-0.13	75,000	14.00p	13.51p	14.25p	19.50p	7.00p			62,431				
minyanville	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
msn-money	aec	-0.36%	16.82	17.05	-0.06	488,689	17.18	16.79	16.88	17.39	12.74	41.45 mil	-64.69	699.73 mil	4.03%	0.68	-0.33	
nasdaq-com	aec	1.35%	$ 16.82		0.23	488,689	$ 17.18	$ 16.79	$ 17.05	$ 17.39	$ 12.74	41,453,000		$ 697,239,460	3.99 %	$0.680000	$ -0.33	
optimum	aec	-1.35%	16.82 ( 4:15 pm edt)	17.05	-0.23	488,689	17.18	16.79	17.05	17.39	12.59	41.45m		697.2m	4.04	0.68	-0.30	
paidcontent	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
pc-quote	aec	-0.36%	16.82	17.05	-0.06	488,689	17.18	16.79	16.88	17.39	12.74	42,019,839	-65.57692	706,774,000		0.17		
personal-wealth-biz	aec	-0.36%	16.82	17.05	-0.06	488,689	17.18	16.79	16.88	17.39	12.74				4.03	0.68	-0.304	
predictwallstreet	aec	-0.36%	16.82		-0.06	488,689												
raymond-james	aec	-0.36	16.82	17.05	-0.06	488,689	17.18	16.79	16.82	17.39	12.74						-0.33	
renewable-energy-world	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
screamingmedia	aec	-0.88%	p	open: 13.51	-0.13	75,000	14.00p	13.51p	14.25p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	-0.36%	last trade: 16.82		change: -0.060													
smartmoney	aec	(-0.36%)	16.82	$17.05	-0.06	488,689	$17.18	$16.79	$16.88	$17.39	$12.74			706,800	3.99%	$0.17		
stocknod	aec	-1.349%	16.82 usd	17.05	-0.2300	488,689	17.18	16.79	17.05	17.39	12.59	41,453,205						
stockpickr	aec	-1.35%	$16.82 -0.23 | -1.35%	17.05	-0.23	488.69k	17.18	16.79	17.05	17.39	12.74							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	-1.35%	16.82		-0.23													
streetinsider-com	aec	1.35%	16.82	$17.05	-0.23	488,689	$17.18	$16.79	$17.05	$17.39	$12.59						$-0.30	
thecramerreport	aec		17.05	16.86	+0.17	246877	17.39	16.86										
thestree	aec	-1.35%	$16.82	17.05	-0.23	488689	17.18	16.79	17.05	-17.39	12.74	4.1453205e7		6.997301e8				
tickerspy	aec	-0.36%	$16.82	17.05	-0.06	488,689	17.18	16.79	16.88	17.39	12.74		-65.6	706.7m	3.99%	$0.17		
tmx-quotemedia	aec	-0.36%	16.820	17.050	-0.060	488,689	17.180	16.790	16.880	17.390	12.750	41,453,205		697,242,908	4.043	0.170 usd	-0.30	
updown	aec	-0.36%	$16.82	$17.05	-$0.06	480,565	$17.18	$16.79	$16.88	$17.39	$12.74	41.45b		$707m				
wallstreetsurvivor	aec	-1.35%	16.82	17.05	-0.23	480,565	17.18	16.79		17.39	12.80			$707m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	0.36%	16.82	17.05	0.06	488,689	17.18	16.79	16.88	17.39	12.74			697.24m	4.00%	0.68	-0.30	
ycharts-com	aec	-1.35%	16.82		-0.23					17.39	12.59			697.19m	4.05%		-0.26	
zacks	aec	(-0.36%)	16.82		-0.06	vol.  488,689	17.18	16.79		17.39	12.59		18.53	706.77 m	3.99	0.68	.92	
advfn	txn	-0.80	31.0	31.5	-0.25	12707336	31.59	30.84										
barchart	txn	-0.80%	31.00	31.50	-0.25	12,707,337	31.59	30.84	31.25	36.58	22.68		12.77	$36.24 b	1.6%	$0.52	+2.66	
barrons	txn	0.80%	31.00	31.50	-0.25	12.680m	31.59	30.84				1.21 billion		$38.18 billion	1.68%	$0.13		
bloomberg	txn	-0.800%	31.000	31.500	-0.250	12,707,336	31.590	30.840		36.71	22.95	1,161.169mil	11.877	35,996.230mil	1.644	0.130 regular cash	2.610	
boston-com	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
bostonmerchant	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
business-insider	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
chron	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
cio-com	txn	-0.80%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787	11.70	36b	1.6	0.52		
cnn-money	txn	-0.80%	31.00	31.50	-0.25	12,703,236	31.59	30.84	31.25				11.7	$36.0b	1.68%			
easystockalterts	txn	-0.79%	31.00	31.50	-0.25	12707336	31.59	30.84	31.25	36.71	22.95		11.70				2.65	
eresearch-fidelity-com	txn	-0.80%	31.0000	31.5000	-0.2500	12,707,336	31.5900	30.8400	31.2500	36.7100	22.9500	1,161,169,000	11.75	$36.29b	1.66%	$0.130000		
finance-abc7-com	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
financial-content	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	-0.8%	$31.00	31.50	-0.25	12,707,336	31.59	30.84	31.25	36.71	22.95	1.16 bil	11.6	36 bil	1.7	0.52	2.66	
finviz	txn	-0.80%	31.00			12,705,236			31.25	-15.25%	36.68%	1.16b	11.65	36.00b		0.52	2.66	
fool	txn	-0.80%	$31.00	$31.50	-0.25	12,673,402	$31.59	$30.84	$31.25	$36.71	$22.95		12.20	$36.00b	2.10%	0.52		
foxbusiness	txn		$31.00		-0.25	12,709,036			$31.25									
google-finance	txn	(-0.80%)	31.00	31.50	-0.25	12.71m	31.59	30.84		36.71	22.95	1.17b	11.66	36.24b	1.68	0.13	2.66	
howthemarketworks	txn	-0.8%	31	31.5	-0.25	12,679,836	31.59	30.84	31.25									
hpcwire	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
insidestocks	txn	-0.80%	31.00	31.50	-0.25	12709000	31.59	30.84					price earnings ratio: 11.65					
investopedia	txn	-0.80 %	$31.00	31.50	-0.25				31.25									
investorguide	txn	-0.80%	31.00	31.50	-0.25		31.59	30.84		36.71	22.65		11.77	35.996b			2.655	
marketintellisearch	txn	-0.8 %	$31.00	$31.50	-0.25	12487.60k	$31.59	$30.84	$31.25			1161.17m	11.75	36.29b	1.66 %		2.66	
marketwatch	txn	-0.80%	$30.90	open: 31.50	-0.25	71,750	$31.59	$30.84	$31.25	$36.71	$22.95		11.44	$38.18b	1.68%	0.13	2.71	
minyanville	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
msn-money	txn	-0.80%	31.00	31.50	-0.25	12.71 mil	31.59	30.84	31.25	36.71	22.95	1.16 bil	11.70	37.67 bil	1.60%	0.52	2.66	
nasdaq-com	txn	0.8%	$ 31		0.25	12,707,336	$ 31.59	$ 30.84	$ 31.25	$ 36.71	$ 22.95	1,161,169,000	11.65	$ 35,996,239,000	1.66 %	$0.520000	$ 2.66	
optimum	txn	-0.80%	31.00 ( 4:15 pm edt)	31.50	-0.25	12,707,336	31.59	30.84	31.25	36.71	22.95	1.16b	11.7	36.0b	1.68	0.52	2.65	
paidcontent	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
pc-quote	txn	-0.80%	31.0	31.5	-0.25	12,707,336	31.59	30.84	31.25	36.71	22.95	1,170,533,226	11.79245	36,286,530,000		0.13		
personal-wealth-biz	txn	-0.80%	31.00	31.50	-0.25	12,709,036	31.59	30.84	31.25	36.71	22.65		11.77		1.63	0.51	2.655	
predictwallstreet	txn	-0.80%	31.00		-0.25	12,707,336												
raymond-james	txn	-0.80	31.00	31.50	-0.25	12,707,336	31.59	30.84	31.00	36.71	22.95		11.52				2.69	
renewable-energy-world	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
screamingmedia	txn	-0.80%	$	open: 31.50	-0.25	70,881	$31.59	$30.84	$31.25	$36.71	$22.95		11.44	$38.18b	1.68%	0.13	2.71	
scroli	txn	-0.80%	txn 31.00	31.50	-0.25	11,507,406	31.59	30.84	31.25	36.71	22.95		11.66				2.66	
simple-stock-quotes	txn	-0.80%	last trade: 31.00		change: -0.250								p/e ratio: 11.77					
smartmoney	txn	(-0.80%)	31.00	$31.50	-0.25	12,707,336	$31.59	$30.84	$31.25	$36.71	$22.95			36,286,500	1.66%	$0.13		
stocknod	txn	-0.8000%	31.00 usd	31.50	-0.2500	12,707,336	31.59	30.84	31.25	36.71	22.95	1,161,168,787						
stockpickr	txn	-0.80%	$31.00 -0.25 | -0.80%	31.50	-0.25	12.70m	31.59	30.84	31.25	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	-0.77%	31.01		-0.24													
streetinsider-com	txn	0.8%	31.00	$31.50	-0.25	12,707,336	$31.59	$30.84	$31.25	$36.71	$22.95		11.70				$2.65	
thecramerreport	txn		31.25	31.33	-1.19	26184256	31.80	30.61										
thestree	txn	-0.8%	$31.0	31.5	-0.25	12703236	31.59	30.84	31.25	-36.71	22.95	1.161168787e9		3.766831545e10				
tickerspy	txn	-0.80%	$31.00	31.50	-0.25	12,707,336	31.59	30.84	31.25	36.71	22.95		11.8	36.2b	1.66%	$0.13		
tmx-quotemedia	txn	-0.80%	31.000	31.500	-0.250	12,709,036	31.590	30.840	31.250	36.710	22.950	1,161,168,787	11.80	35,996,232,397	1.677	0.130 usd	2.65	
updown	txn	-0.80%	$31.00	$31.50	-$0.25	12,633,358	$31.59	$30.84	$31.25	$36.71	$22.95	1161.16b	11.42	$36.28b				
wallstreetsurvivor	txn	-0.80%	31.00	31.50	-0.25	12,679,836	31.59	30.84		36.71	22.95		11.80	$36b	1.70%	0.49 -	2.62	
yahoo-finance	txn	0.80%	31.00	31.50	0.25	12,707,336	31.59	30.84	31.25	36.71	22.95		11.68	36.00b	1.60%	0.52	2.66	
ycharts-com	txn	-0.77%	31.01		-0.24					36.71	22.95		11.70	36.25b	1.61%		2.65	
zacks	txn	(-0.80%)	31.00		-0.25	vol.  12,707,336	31.59	30.84		36.71	22.95		12.3	36.29 b	1.66	0.52	2.54	
advfn	oclr	2.99	6.21	6.08	0.18	1456905	6.39	6.01										
barchart	oclr	+2.99%	6.21	6.12	+0.18	1,456,905	6.39	6.01	6.03	18.95	6.00		30.14	$310.13 m			+0.04	
barrons	oclr	2.99%	6.21	6.08	+0.18	1.457m	6.39	6.01				42.26 million		$342.64 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	2.985%	6.210	6.080	0.180	1,456,905	6.390	6.010		18.95	6.00	50.463mil	77.625	313.376mil			0.080	
boston-com	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
bostonmerchant	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
business-insider	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
chron	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
cio-com	oclr	+2.99%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086	103.50	313m				
cnn-money	oclr	+2.99%today&rsquo;s change	6.21data as of 4:00pm et	6.08	+0.18	1,446,144	6.39	6.01	6.03				103.5	$313.4m				
easystockalterts	oclr	2.96%	6.21	6.08	+0.18	1456905	6.39	6.01	6.03	18.95	6.00		103.50				0.06	
eresearch-fidelity-com	oclr	2.99%	6.2100	6.0800	0.1800	1,456,905	6.3900	6.0100	6.0300	18.9500	6.0000	50,463,000	201.00	$304.29m				
finance-abc7-com	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
financial-content	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	3.0%	$6.21	6.08	0.18	1,456,905	6.39	6.01	6.03	18.95	6.00	50 mil	155.2	313 mil	0.0	0.00	0.04	
finviz	oclr	2.99%	6.21			1,456,905			6.03	-67.23%	3.50%	50.46m	301.50	304.27m			0.02	
fool	oclr	+2.99%	$6.21	$6.08	0.18	1,448,602	$6.39	$6.01	$6.03	$18.95	$6.00		105.50	$313.38m				
foxbusiness	oclr		$6.21		+0.18	1,456,905			$6.03									
google-finance	oclr	(2.99%)	6.21	6.08	+0.18	1.46m	6.39	6.01		18.95	6.00	50.46m	305.76	313.38m			0.02	
howthemarketworks	oclr	2.985%	6.21	6.08	0.18	1,448,602	6.39	6.01	6.03									
hpcwire	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
insidestocks	oclr	+2.99%	6.21	6.12	+0.18	1456905	6.39	6.01					price earnings ratio: 41.40					
investopedia	oclr	+2.99 %	$6.21	6.08	+0.18				6.03									
investorguide	oclr	+2.99%	6.21	6.08	+0.18		6.39	6.01		18.95	8.25		317.37	308.2m			0.019	
marketintellisearch	oclr	2.99 %	$6.21	$6.08	0.18	1429.20k	$6.39	$6.01	$6.03			50.46m	301.50	0.30b	0.0 %		0.02	
marketwatch	oclr	+2.99%	$6.21	open: 6.08	+0.18	20,203	$6.39	$6.01	$6.03	$18.95	$6.00		325.13	$342.64m			0.02	
minyanville	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
msn-money	oclr	+2.99%	6.21	6.08	+0.18	1.46 mil	6.39	6.01	6.03	18.95	6.00	50.46 mil	124.20	319.43 mil			0.02	
nasdaq-com	oclr	2.99%	$ 6.21	$ 6.08	0.18	1,456,905	$ 6.39	$ 6.01	$ 6.03	$ 18.95	$ 6	50,463,000	155.25	$ 313,375,230			$ 0.04	
optimum	oclr	+2.99%	6.21 ( 4:30 pm edt)	6.08	+0.18	1,456,905	6.39	6.01	6.03	18.95	6.00	50.46m	103.5	313.4m			0.06	
paidcontent	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
pc-quote	oclr	2.99%	6.21	6.08	0.18	1,456,905	6.39	6.01	6.03	18.95	6.00	49,000,306	120.6	304,292,000				
personal-wealth-biz	oclr	+2.99%	6.21	6.08		1,456,905	6.39	6.01	6.03	18.95	8.25		317.37			0.00	0.019	
predictwallstreet	oclr	+2.99%	6.21		+0.18	1,456,905												
raymond-james	oclr	2.99	6.21	6.08	0.18	1,456,905	6.39	6.01	6.21	18.95	6.00		207.00				0.03	
renewable-energy-world	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
screamingmedia	oclr	+2.99%	$	open: 6.08	+0.18	20,203	$6.39	$6.01	$6.03	$18.95	$6.00		325.13	$342.64m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	+2.99%	last trade: 6.21		change: 0.180								p/e ratio: 317.37					
smartmoney	oclr	(2.99%)	6.21	$6.08	0.18	1,456,905	$6.39	$6.01	$6.03	$18.95	$6.00			304,300	0.00%	$0.00		
stocknod	oclr	+2.985%	6.210 usd	6.080	+0.1800	1,456,905	6.390	6.010	6.030	18.95	6.000	50,463,086						
stockpickr	oclr	2.99%	$6.21 0.18 | 2.99%	6.08	0.18	1.46m	6.39	6.01	6.03	18.95	6.00							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	2.98%	6.21		+0.18													
streetinsider-com	oclr	2.99%	6.21	$6.08	+0.18	1,456,905	$6.39	$6.01	$6.03	$18.95	$6.00		103.50				$0.06	
thecramerreport	oclr		6.03	6.28	-0.30	1455315	6.32	6.01										
thestree	oclr	2.99%	$6.21	6.08	0.18	1456905	6.39	6.01	6.03	-18.95	6.0	5.0463086e7		3.19431334e8				
tickerspy	oclr	2.99%	$6.21	6.08	+0.18	1,456,905	6.39	6.01	6.03	18.95	6.00		120.6	304.2m	0.00%	$0.00		
tmx-quotemedia	oclr	2.99%	6.210	6.080	0.180	1,456,905	6.390	6.010	6.030	18.950	6.000	50,463,086	100.50	313,375,764			0.06	
updown	oclr	2.99%	$6.21	$6.08	$0.18	1,436,702	$6.39	$6.01	$6.03	$18.95	$6.00	50.46b	309.31	$304m				
wallstreetsurvivor	oclr	2.99%	6.21	6.08	0.18	1,448,602	6.39	6.01		18.95	6.00		100.50	$304m			0.29	
yahoo-finance	oclr	2.99%	6.21	6.08	0.18	1,456,905	6.39	6.01	6.03	18.95	6.00		326.84	308.23m			0.02	
ycharts-com	oclr	+2.99%	6.21		+0.18					18.95	6.00		122.00	310.13m	0.00%		0.05	
zacks	oclr	(2.99%)	6.21		0.18	vol.  1,456,905	6.39	6.01		18.95	6.00		28.71	304.29 m	0.00	0.00	.21	
advfn	snh	-1.30	23.5	23.82	-0.31	1819516	23.94	23.46										
barchart	snh	-1.30%	23.50	23.82	-0.31	1,819,516	23.94	23.46	23.81	24.46	19.64		13.56	$3.33 b	6.35%	$1.48	+0.89	
barrons	snh	1.30%	23.50	23.82	-0.31	1.814m	23.94	23.46				128.09 million		$3.60 billion	6.30%	$0.37		
bloomberg	snh	-1.302%	23.500	23.820	-0.310	1,819,516	23.940	23.460		25.28	20.42	151.874mil	23.737	3,569.030mil	6.298	0.370 regular cash	0.990	
boston-com	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
bostonmerchant	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
business-insider	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
chron	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
cio-com	snh	-1.30%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596	26.40	3b	6.2	1.48		
cnn-money	snh	-1.30%	23.50	23.82	-0.31	1,813,938	23.94	23.46	23.81				26.4	$3.3b	6.30%			
easystockalterts	snh	-1.30%	23.50	23.82	-0.31	1819516	23.94	23.46	23.81	25.28	20.42		26.40				0.89	
eresearch-fidelity-com	snh	-1.30%	23.5000	23.8200	-0.3100	1,819,516	23.9400	23.4600	23.8100	25.2750	20.4200	151,874,000	26.75	$3.62b	6.22%	$0.370000		
finance-abc7-com	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
financial-content	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
finapps-forbes-com	snh	-1.3%	$23.50	23.82	-0.31	1,819,516	23.94	23.46	23.81	25.27	20.42	152 mil	26.4	4 bil	6.3	1.48	0.89	
finviz	snh	-1.30%	23.50			1,819,516			23.81	-2.56%	21.65%	151.87m	26.11	3.57b		1.48	0.90	
fool	snh	-1.30%	$23.50	$23.82	-0.31	1,819,516	$23.94	$23.46	$23.81	$25.27	$20.42		26.20	$3.33b	6.80%	1.48		
foxbusiness	snh		$23.50		-0.31	1,819,516			$23.81									
google-finance	snh	(-1.30%)	23.50	23.82	-0.31	1.82m	23.94	23.46		25.27	20.42	141.86m	26.19	3.33b	6.30	0.37	0.90	
howthemarketworks	snh	-1.302%	23.5	23.82	-0.31	1,815,208	23.94	23.46	23.81									
hpcwire	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
insidestocks	snh	-1.30%	23.50	23.82	-0.31	1818638	23.94	23.46					price earnings ratio: 13.66					
investopedia	snh	-1.30 %	$23.50	23.82	-0.31				23.81									
investorguide	snh	-1.30%	23.50	23.82	-0.31		23.94	23.46		25.28	20.42		26.51	3.334b			0.898	
marketintellisearch	snh	-1.3 %	$23.50	$23.82	-0.31	1801.70k	$23.94	$23.46	$23.81			151.87m	26.46	3.62b	6.22 %		0.90	
marketwatch	snh	-1.30%	$23.50	open: 23.82	-0.31	5,369	$23.94	$23.46	$23.81	$25.28	$20.42		28.18	$3.60b	6.30%	0.37	0.83	
minyanville	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
msn-money	snh	-1.30%	23.50	23.82	-0.31	1.82 mil	23.94	23.46	23.81	25.28	20.42	151.87 mil	24.48	3.54 bil	6.35%	1.48	0.90	
nasdaq-com	snh	1.3%	$ 23.50		0.31	1,819,516	$ 23.94	$ 23.46	$ 23.81	$ 25.275	$ 20.42	141,864,000	26.4	$ 3,333,804,000	6.22 %	$1.480000	$ 0.89	
optimum	snh	-1.30%	23.50 ( 4:15 pm edt)	23.82	-0.31	1,819,516	23.94	23.46	23.81	25.27	20.42	141.86m	26.4	3.3b	6.30	1.48	0.89	
paidcontent	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
pc-quote	snh	-1.30%	23.5	23.82	-0.31	1,819,516	23.94	23.46	23.81	25.28	20.42	153,877,443	24.80208	3,616,120,000		0.37		
personal-wealth-biz	snh	-1.30%	23.50	23.82	-0.31	1,819,516	23.94	23.46	23.81	25.28	20.42		26.51		7.73	1.84	0.898	
predictwallstreet	snh	-1.30%	23.50		-0.31	1,819,516												
raymond-james	snh	-1.30	23.50	23.82	-0.31	1,819,516	23.94	23.46	23.50	25.28	20.42		26.40				0.89	
renewable-energy-world	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
screamingmedia	snh	-1.30%	$	open: 23.82	-0.31	5,369	$23.94	$23.46	$23.81	$25.28	$20.42		28.18	$3.60b	6.30%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	-1.30%	last trade: 23.50		change: -0.310								p/e ratio: 26.51					
smartmoney	snh	(-1.30%)	23.50	$23.82	-0.31	1,819,516	$23.94	$23.46	$23.81	$25.28	$20.42			3,377,800	6.22%	$0.37		
stocknod	snh	-1.302%	23.50 usd	23.82	-0.3100	1,819,516	23.94	23.46	23.81	25.27	20.42	141,863,596						
stockpickr	snh	-1.30%	$23.50 -0.31 | -1.30%	23.82	-0.31	1.82m	23.94	23.46	23.81	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	-1.32%	23.50		-0.32													
streetinsider-com	snh	1.3%	23.50	$23.82	-0.31	1,819,516	$23.94	$23.46	$23.81	$25.28	$20.42		26.40				$0.89	
thecramerreport	snh		23.81	23.32	+0.49	1673374	23.94	23.29										
thestree	snh	-1.3%	$23.5	23.82	-0.31	1819516	23.94	23.46	23.81	-25.28	20.42	1.41863596e8		3.308259059e9				
tickerspy	snh	-1.30%	$23.50	23.82	-0.31	1,819,516	23.94	23.46	23.81	25.27	20.42		24.8	3.3b	6.22%	$0.37		
tmx-quotemedia	snh	-1.30%	23.500	23.820	-0.310	1,819,516	23.940	23.460	23.810	25.275	20.420	141,863,596	26.80	3,333,794,506	6.298	0.370 usd	0.89	
updown	snh	-1.30%	$23.50	$23.82	-$0.31	1,812,477	$23.94	$23.46	$23.81	$25.28	$20.42	141.86b	26.51	$3.37b				
wallstreetsurvivor	snh	-1.30%	23.50	23.82	-0.31	1,815,208	23.94	23.46		25.28	20.42		26.80	$3b	6.20%	1.45 -	0.91	
yahoo-finance	snh	1.30%	23.50	23.82	0.31	1,819,516	23.94	23.46	23.81	25.28	20.42		26.17	3.33b	6.30%	1.48	0.90	
ycharts-com	snh	-1.32%	23.50		-0.32					25.27	20.42		26.40	3.33b	6.38%		0.89	
zacks	snh	(-1.30%)	23.50		-0.31	vol.  1,819,516	23.94	23.46		25.28	20.42		13.84	3.38 b	6.22	1.48	1.72	
advfn	ccoi	1.83	17.27	17.04	0.31	175306	17.6	17.01										
barchart	ccoi	+1.83%	17.27	17.04	+0.31	178,063	17.60	17.01	16.96	17.99	7.46		849.50	$792.69 m			+0.02	
barrons	ccoi	1.83%	17.27	17.04	+0.31	175,306	17.60	17.01				44.79 million		$811.39 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	1.828%	17.270	17.040	0.310	175,306	17.600	17.010		17.99	7.46	45.971mil	863.500	793.913mil			0.020	
boston-com	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
bostonmerchant	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
business-insider	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
chron	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
cio-com	ccoi	+1.83%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653	1727	794m				
cnn-money	ccoi	+1.77%	17.26	17.04	+0.30	158,177	17.60	17.01	16.96				1,726.0	$793.5m				
easystockalterts	ccoi	1.82%	17.27	17.04	+0.31	175306	17.60	17.01	16.96	17.99	7.46		1,727.00				0.01	
eresearch-fidelity-com	ccoi	1.83%	17.2700	17.0400	0.3100	175,306	17.6000	17.0100	16.9600	17.9900	7.4600	45,971,000	848.00	$779.67m				
finance-abc7-com	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
finance-abc7chicago-com	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
financial-content	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
finapps-forbes-com	ccoi	1.8%	$17.27	17.04	0.31	175,306	17.60	17.01	16.96	17.99	7.46	46 mil	863.5	794 mil	0.0	0.00	0.02	
finviz	ccoi	1.83%	17.27			175,306			16.96	-4.00%	131.50%	45.97m	848.00	779.65m			0.02	
fool	ccoi	+1.83%	$17.27	$17.04	0.31	167,684	$17.60	$17.01	$16.96	$17.99	$7.46		0.00	$793.91m				
foxbusiness	ccoi		$17.27		+0.31	175,306			$16.96									
google-finance	ccoi	(1.83%)	17.27	17.04	+0.31	175,306.00	17.60	17.01		17.99	7.46	45.97m	815.78	793.91m			0.02	
howthemarketworks	ccoi	1.828%	17.27	17.04	0.31	167,384	17.6	17.01	16.96									
hpcwire	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
insidestocks	ccoi	+1.83%	17.27	17.04	+0.31	175306	17.60	17.01					price earnings ratio: 863.50					
investopedia	ccoi	+1.83 %	$17.27	17.04	+0.31				16.96									
investorguide	ccoi	+1.83%	17.27	17.04	+0.31		17.60	17.01		16.14	7.46		1060.00	773.2m			0.016	
marketintellisearch	ccoi	1.83 %	$17.27	$17.12	0.31	165.20k	$17.60	$17.01	$16.96			45.97m	848.00	0.78b	0.0 %		0.02	
marketwatch	ccoi	+1.83%	$17.20	open: 17.04	+0.31	8,122	$17.60	$17.01	$16.96	$17.99	$7.46		803.26	$811.39m			0.02	
minyanville	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
msn-money	ccoi	+1.83%	17.27	17.04	+0.31	175,306	17.60	17.01	16.96	17.99	7.46	45.97 mil	1,727.00	781.04 mil			0.02	
nasdaq-com	ccoi	1.83%	$ 17.27	$ 17.04	0.31	175,306	$ 17.60	$ 17.01	$ 16.96	$ 17.99	$ 7.46	45,971,000	863.5	$ 793,919,170			$ 0.02	
optimum	ccoi	+1.83%	17.27 ( 4:00 pm edt)	17.04	+0.31	175,006	17.60	17.01	16.96	17.99	7.46	45.97m	1727.0	793.9m			0.01	
paidcontent	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
pc-quote	ccoi	1.83%	17.27	17.04	0.31	175,306	17.6	17.01	16.96	17.99	7.46	45,145,814	1696.0	779,668,000				
personal-wealth-biz	ccoi	+1.83%	17.27	17.12		175,306	17.60	17.01	16.96	16.14	7.46		1060.00			0.00	0.016	
predictwallstreet	ccoi	+1.83%	17.27		+0.31	175,306												
raymond-james	ccoi	1.83	17.27	17.04	0.31	175,306	17.60	17.01	17.27	17.99	7.46		863.50				0.02	
renewable-energy-world	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
screamingmedia	ccoi	+1.83%	$	open: 17.04	+0.31	8,122	$17.60	$17.01	$16.96	$17.99	$7.46		803.26	$811.39m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+1.83%	last trade: 17.27		change: 0.310								p/e ratio: 1060.0					
smartmoney	ccoi	(1.83%)	17.27	$17.04	0.31	175,306	$17.60	$17.01	$16.96	$17.99	$7.46			779,700	0.00%	$0.00		
stocknod	ccoi	+1.828%	17.27 usd	17.04	+0.3100	175,306	17.60	17.01	16.96	17.99	7.460	45,970,653						
stockpickr	ccoi	1.83%	$17.27 0.31 | 1.83%	17.04	0.31	175.31k	17.60	17.01	16.96	17.99	7.46							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	1.77%	17.26		+0.30													
streetinsider-com	ccoi	1.83%	17.27	$17.04	+0.31	175,306	$17.60	$17.01	$16.96	$17.99	$7.46		1,727.00				$0.01	
thecramerreport	ccoi		16.96	16.85	-0.03	380161	17.16	16.77										
thestree	ccoi	1.83%	$17.27	17.04	0.31	175306	17.6	17.01	16.96	-17.99	7.46	4.5970653e7		7.81041394e8				
tickerspy	ccoi	1.83%	$17.27	17.04	+0.31	175,306	17.60	17.01	16.96	17.99	7.46		1696.0	779.6m	0.00%	$0.00		
tmx-quotemedia	ccoi	1.83%	17.270	17.040	0.310	175,306	17.600	17.010	16.960	17.990	7.460	45,970,653		793,913,177			0.01	
updown	ccoi	1.83%	$17.27	$17.04	$0.31	167,184	$17.60	$17.01	$16.96	$17.99	$7.46	45.97b	788.87	$780m				
wallstreetsurvivor	ccoi	1.83%	17.27	17.04	0.31	167,384	17.60	17.01		17.99	7.96			$780m			0.01	
yahoo-finance	ccoi	1.83%	17.27	17.12	0.31	175,306	17.60	17.01	16.96	17.99	7.46		1,079.38	773.20m			0.02	
ycharts-com	ccoi	+1.77%	17.26		+0.30					17.99	7.46		1726.00	792.23m	0.00%		0.01	
zacks	ccoi	(1.83%)	17.27		0.31	vol.  175,306	17.60	17.01		17.99	7.46		848	779.67 m	0.00	0.00	.02	
advfn	wbc	1.11	68.56	68.25	0.75	662825	69.25	68.25										
barchart	wbc	+1.11%	68.56	68.34	+0.75	662,825	69.25	68.25	67.81	75.00	33.74		20.13	$4.56 b			-2.40	
barrons	wbc	1.11%	68.56	68.25	+0.75	662,825	69.25	68.25				64.56 million		$4.81 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	1.106%	68.560	68.250	0.750	662,825	69.250	68.250		75.00	33.74	67.473mil	22.045	4,625.968mil			3.110	
boston-com	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
bostonmerchant	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
business-insider	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
chron	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
cio-com	wbc	+1.11%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282		5b				
cnn-money	wbc	+1.11%today&rsquo;s change	68.56data as of 4:04pm et	68.25	+0.75	662,825	69.25	68.25	67.81				nm	$4.6b				
easystockalterts	wbc	1.10%	68.56	68.25	+0.75	662825	69.25	68.25	67.81	74.43	33.74						-2.34	
eresearch-fidelity-com	wbc	1.11%	68.5600	68.2500	0.7500	662,825	69.2500	68.2500	67.8100	75.0000	33.7400	67,473,000	nm	$4.58b				
finance-abc7-com	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
finance-abc7chicago-com	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
financial-content	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
finapps-forbes-com	wbc	1.1%	$68.56	68.25	0.75	662,825	69.25	68.25	67.81	75.00	33.74	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	1.11%	68.56			662,825			67.81	-8.59%	103.20%	67.47m		4.58b			-2.40	
fool	wbc	+1.11%	$68.56	$68.25	0.75	662,825	$69.25	$68.25	$67.81	$75.00	$33.74		0.00	$4.63b	1.60%	0.28		
foxbusiness	wbc		$68.56		+0.75	662,925			$67.81									
google-finance	wbc	(1.11%)	68.56	68.25	+0.75	662,825.00	69.25	68.25		75.00	33.74	67.47m		4.63b			-2.40	
howthemarketworks	wbc	1.106%	68.56	68.25	0.75	662,825	69.25	68.25	67.81									
hpcwire	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
insidestocks	wbc	+1.11%	68.56	68.34	+0.75	662825	69.25	68.25					price earnings ratio: 20.22					
investopedia	wbc	+1.11 %	$68.56	68.25	+0.75				67.81									
investorguide	wbc	+1.11%	68.56	68.25	+0.75		69.25	68.25		75.00	28.14			4.626b			-2.182	
marketintellisearch	wbc	1.11 %	$68.56	$68.25	0.75	655.60k	$69.25	$68.25	$67.81			67.47m	0.00	4.58b	0.0 %		-2.40	
marketwatch	wbc	+1.11%	$68.56	open: 68.25	+0.75	662,825	$69.25	$68.25	$67.81	$75.00	$33.74			$4.81b				
minyanville	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
msn-money	wbc	+1.11%	68.56	68.25	+0.75	662,825	69.25	68.25	67.81	75.00	33.74	67.47 mil	-29.68	4.63 bil			-2.40	
nasdaq-com	wbc	1.11%	$ 68.56		0.75	662,825	$ 69.25	$ 68.25	$ 67.81	$ 75	$ 33.74	67,473,000		$ 4,625,948,880	0.41 %	$0.280000	$ -2.40	
optimum	wbc	+1.11%	68.56 ( 4:15 pm edt)	68.25	+0.75	662,825	69.25	68.25	67.81	74.43	33.74	67.47m		4.6b	0.41	0.28	-2.34	
paidcontent	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
pc-quote	wbc	1.11%	68.56	68.25	0.75	662,825	69.25	68.25	67.81	75.00	33.74	66,734,889	-29.35498	4,575,344,000		0.07		
personal-wealth-biz	wbc	+1.11%	68.56	68.25		662,925	69.25	68.25	67.81	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	+1.11%	68.56		+0.75	662,825												
raymond-james	wbc	1.11	68.56	68.25	0.75	662,825	69.25	68.25	68.56	75.00	33.74						-2.30	
renewable-energy-world	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
screamingmedia	wbc	+1.11%	$	open: 68.25	+0.75	662,825	$69.25	$68.25	$67.81	$75.00	$33.74			$4.81b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	+1.11%	last trade: 68.56		change: 0.750													
smartmoney	wbc	(1.11%)	68.56	$68.25	0.75	662,825	$69.25	$68.25	$67.81	$75.00	$33.74			4,575,400	0.00%	$0.07		
stocknod	wbc	+1.106%	68.56 usd	68.25	+0.7500	662,825	69.25	68.25	67.81	74.43	33.74	67,473,282						
stockpickr	wbc	1.11%	$68.56 0.75 | 1.11%	68.25	0.75	662.83k	69.25	68.25	67.81	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	1.06%	68.53		+0.72													
streetinsider-com	wbc	1.11%	68.56	$68.25	+0.75	662,825	$69.25	$68.25	$67.81	$74.43	$33.74						$-2.34	
thecramerreport	wbc		67.81	68.50	-0.83	643438	69.22	67.67										
thestree	wbc	1.11%	$68.56	68.25	0.75	662825	69.25	68.25	67.81	-75.0	33.74	6.7473282e7		4.631366076e9				
tickerspy	wbc	1.11%	$68.56	68.25	+0.75	662,825	69.25	68.25	67.81	75.00	33.74		-29.4	4.5b	0.00%	$0.07		
tmx-quotemedia	wbc	1.11%	68.560	68.250	0.750	662,925	69.250	68.250	67.810	75.000	33.740	67,473,282		4,625,968,214			-2.34	
updown	wbc	1.11%	$68.56	$68.25	$0.75	662,725	$69.13	$68.25	$67.81	$75.00	$33.74	67.47b		$4.57b				
wallstreetsurvivor	wbc	1.11%	68.56	68.25	0.75	662,825	69.25	68.25		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	1.11%	68.56	68.25	0.75	662,825	69.25	68.25	67.81	75.00	33.74			4.63b			-2.18	
ycharts-com	wbc	+1.06%	68.53		+0.72					75.00	33.74			4.56b	0.00%		-2.31	
zacks	wbc	(1.11%)	68.56		0.75	vol.  662,825	69.25	68.25		75.00	33.74		19.89	4.58 b	0.00	0.00	3.41	
advfn	ir	1.55	45.91	45.6	0.7	4933149	46.51	45.48										
barchart	ir	+1.55%	45.91	45.60	+0.70	4,933,149	46.51	45.48	45.21	52.19	32.28		17.19	$15.13 b	1.07%	$0.48	+1.66	
barrons	ir	1.55%	45.91	45.60	+0.70	4.921m	46.51	45.48				339.80 million		$15.24 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	1.548%	45.910	45.600	0.700	4,933,149	46.510	45.480		52.33	32.42	330.915mil	17.726	15,192.290mil	0.718	0.120 regular cash	2.590	
boston-com	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
bostonmerchant	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
business-insider	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
chron	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
cio-com	ir	+1.55%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220		15b	1	0.48		
cnn-money	ir	+1.55%today&rsquo;s change	45.91data as of 4:00pm et	45.60	+0.70	4,914,661	46.51	45.48	45.21					$14.7b	1.05%			
easystockalterts	ir	1.54%	45.91	45.60	+0.70	4933149	46.51	45.48	45.21	52.33	32.42						0.00	
eresearch-fidelity-com	ir	1.55%	45.9100	45.6000	0.7000	4,933,149	46.5100	45.4800	45.2100	52.3300	32.4200	331,219,000	17.80	$14.97b	0.73%	$0.120000		
finance-abc7-com	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
financial-content	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
finapps-forbes-com	ir	1.5%	$45.91	45.60	0.70	4,933,149	46.51	45.48	45.21	52.33	32.42	331 mil	27.7	15 bil	1.0	0.48	1.66	
finviz	ir	1.55%	45.91			4,933,149			45.21	-12.03%	42.75%	331.22m	18.01	14.97b		0.48	2.51	
fool	ir	+1.55%	$45.91	$45.60	0.70	4,917,519	$46.51	$45.48	$45.21	$52.33	$32.42		27.10	$15.21b	0.80%	0.48		
foxbusiness	ir		$45.91		+0.70	4,933,149			$45.21									
google-finance	ir	(1.55%)	45.91	45.60	+0.70	4.93m	46.51	45.48		52.33	32.42	331.22m	18.31	15.21b	1.05	0.12	2.51	
howthemarketworks	ir	1.548%	45.91	45.6	0.7	4,920,808	46.51	45.48	45.21									
hpcwire	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
insidestocks	ir	+1.55%	45.91	45.60	+0.70	4933008	46.51	45.48					price earnings ratio: 18.15					
investopedia	ir	+1.55 %	$45.91	45.60	+0.70				45.21									
investorguide	ir	+1.55%	45.91	45.60	+0.70		46.51	45.48		52.33	32.42		27.58	15.206b			1.639	
marketintellisearch	ir	1.55 %	$45.91	$45.60	0.70	5015.20k	$46.51	$45.48	$45.21			331.22m	18.01	14.97b	1.06 %		2.51	
marketwatch	ir	+1.55%	$45.91	open: 45.60	+0.70	18,588	$46.51	$45.48	$45.21	$52.33	$32.42		18.84	$15.24b			2.44	
minyanville	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
msn-money	ir	+1.55%	45.91	45.60	+0.70	4.93 mil	46.51	45.48	45.21	52.33	32.42	331.22 mil	18.15	14.92 bil	1.07%	0.48	1.64	
nasdaq-com	ir	1.55%	$ 45.91		0.70	4,920,808	$ 46.51	$ 45.48	$ 45.21	$ 52.33	$ 32.42	331,219,000	27.66	$ 15,206,264,290	1.06 %	$0.480000	$ 1.66	
optimum	ir	+1.55%	45.91 ( 4:15 pm edt)	45.60	+0.70	4,933,149	46.51	45.48	45.21	52.33	32.42	319.17m		14.7b	1.05	0.48		
paidcontent	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
pc-quote	ir	1.55%	45.91	45.6	0.70	4,933,149	46.51	45.48	45.21	52.33	32.42	326,168,830	17.86957	14,974,411,000		0.12		
personal-wealth-biz	ir	+1.55%	45.91	45.60		4,933,149	46.51	45.48	45.21	52.33	32.42		27.58		0.73	0.33	1.639	
predictwallstreet	ir	+1.55%	45.91		+0.70	4,933,149												
raymond-james	ir	1.55	45.91	45.60	0.70	4,933,149	46.51	45.48	45.91	52.33	32.42		17.33				2.65	
renewable-energy-world	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
screamingmedia	ir	+1.55%	$	open: 45.60	+0.70	18,588	$46.51	$45.48	$45.21	$52.33	$32.42		18.84	$15.24b			2.44	
scroli	ir	1.55%	ir 45.91	45.60	0.70	4,505,867	46.51	45.48	45.21	52.33	32.42		18.31				2.51	
simple-stock-quotes	ir	+1.55%	last trade: 45.91		change: 0.700								p/e ratio: 27.58					
smartmoney	ir	(1.55%)	45.91	$45.60	0.70	4,933,149	$46.51	$45.48	$45.21	$52.33	$32.42			14,974,400	1.06%	$0.12		
stocknod	ir	+1.548%	45.91 usd	45.60	+0.7000	4,933,149	46.51	45.48	45.21	52.33	32.42	319,166,220						
stockpickr	ir	1.55%	$45.91 0.70 | 1.55%	45.61	0.70	4.92m	46.51	45.48	45.21	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	1.59%	45.93		+0.72													
streetinsider-com	ir	1.55%	45.91	$45.60	+0.70	4,920,808	$46.51	$45.48	$45.21	$52.33	$32.42						$0.00	
thecramerreport	ir		45.21	44.84	+0.17	3787297	45.53	44.58										
thestree	ir	1.55%	$45.91	45.61	0.7	4920808	46.51	45.48	45.21	-52.33	32.42	3.31218706e8		1.4918090518e10				
tickerspy	ir	1.55%	$45.91	45.60	+0.70	4,920,808	46.51	45.48	45.21	52.33	32.42		17.9	14.9b	1.06%	$0.12		
tmx-quotemedia	ir	1.55%	45.910	45.600	0.700	4,933,149	46.510	45.480	45.210	52.330	32.420	331,218,706	27.20	15,206,250,792	1.062	0.120 usd	1.66	
updown	ir	1.55%	$45.91	$45.60	$0.70	4,914,661	$46.51	$45.48	$45.21	$52.33	$32.42	331.21b	26.23	$14.97b				
wallstreetsurvivor	ir	1.55%	45.91	45.60	0.70	4,920,808	46.51	45.48		52.33	32.42		27.20	$15b	1.10%	0.28 -	1.89	
yahoo-finance	ir	1.55%	45.91	45.60	0.70	4,933,149	46.51	45.48	45.21	52.33	32.42		28.01	15.21b	1.10%	0.48	1.64	
ycharts-com	ir	+1.59%	45.93		+0.72					52.33	32.42		27.50	15.14b	1.08%		1.67	
zacks	ir	(1.55%)	45.91		0.70	vol.  4,933,149	46.51	45.48		52.33	32.42		17.26	14.97 b	1.06	0.48	2.62	
advfn	aco	2.11	38.68	38.22	0.8	86438	39.51	38.22										
barchart	aco	+2.11%	38.68	38.22	+0.80	81,738	39.47	38.22	37.88	42.72	23.63		22.27	$1.21 b	1.89%	$0.72	+1.14	
barrons	aco	2.11%	38.68	38.22	+0.80	82,256	39.51	38.22				31.55 million		$1.23 billion	1.86%	$0.18		
bloomberg	aco	2.112%	38.680	38.220	0.800	86,438	39.510	38.220		42.72	24.16	31.479mil	23.442	1,217.622mil	1.863	0.180 regular cash	1.650	
boston-com	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
bostonmerchant	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
business-insider	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
chron	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
cio-com	aco	+2.11%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379	33.93	1b	1.8	0.72		
cnn-money	aco	+2.11%today&rsquo;s change	38.68data as of 4:01pm et	38.22	+0.80	86,438	39.51	38.22	37.88				33.9	$1.2b	1.86%			
easystockalterts	aco	2.09%	38.68	38.22	+0.80	86438	39.51	38.22	37.88	42.72	24.16		33.93				1.14	
eresearch-fidelity-com	aco	2.11%	38.6800	38.2200	0.8000	86,438	39.5100	38.2200	37.8800	42.7200	24.1600	31,479,000	33.23	$1.19b	1.90%	$0.180000		
finance-abc7-com	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
financial-content	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
finapps-forbes-com	aco	2.1%	$38.68	38.22	0.80	86,438	39.51	38.22	37.88	42.72	24.16	31 mil	33.9	1 bil	1.9	0.72	1.14	
finviz	aco	2.11%	38.68			86,438			37.88	-9.46%	63.67%	31.48m	33.63	1.22b		0.72	1.15	
fool	aco	+2.11%	$38.68	$38.22	0.80	86,438	$39.51	$38.22	$37.88	$42.72	$24.16		33.40	$1.22b	2.80%	0.72		
foxbusiness	aco		$38.68		+0.80	86,438			$37.88									
google-finance	aco	(2.11%)	38.68	38.22	+0.80	86,438.00	39.51	38.22		42.72	24.16	31.48m	33.69	1.22b	1.86	0.18	1.15	
howthemarketworks	aco	2.112%	38.68	38.22	0.8	82,256	39.51	38.22	37.88									
hpcwire	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
insidestocks	aco	+2.11%	38.68	38.22	+0.80	77356	39.47	38.22					price earnings ratio: 22.62					
investopedia	aco	+2.11 %	$38.68	38.22	+0.80				37.88									
investorguide	aco	+2.11%	38.68	38.22	+0.80		39.51	38.22		38.63	22.12		33.20	1.218b			1.141	
marketintellisearch	aco	2.11 %	$38.68	$38.22	0.80	81.80k	$39.51	$38.22	$37.88			31.48m	32.94	1.19b	1.9 %		1.15	
marketwatch	aco	+2.11%	$38.68	open: 38.22	+0.80	4,182	$39.51	$38.22	$37.88	$42.72	$24.16		33.94	$1.23b	1.86%	0.18	1.14	
minyanville	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
msn-money	aco	+2.11%	38.68	38.22	+0.80	86,438	39.51	38.22	37.88	42.72	24.16	31.48 mil	33.93	1.2 bil	1.89%	0.72	1.15	
nasdaq-com	aco	2.11%	$ 38.68		0.80	86,438	$ 39.51	$ 38.22	$ 37.88	$ 42.72	$ 24.16	31,479,000	33.93	$ 1,217,607,720	1.9 %	$0.720000	$ 1.14	
optimum	aco	+2.11%	38.68 ( 4:15 pm edt)	38.22	+0.80	86,438	39.51	38.22	37.88	42.72	24.16	31.48m	33.9	1.2b	1.86	0.72	1.14	
paidcontent	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
pc-quote	aco	2.11%	38.68	38.22	0.80	86,438	39.51	38.22	37.88	42.72	24.16	30,827,937	33.22807	1,192,425,000		0.18		
personal-wealth-biz	aco	+2.11%	38.68	38.22		86,438	39.51	38.22	37.88	38.63	22.12		33.20		1.90	0.72	1.141	
predictwallstreet	aco	+2.11%	38.68		+0.80	86,438												
raymond-james	aco	2.11	38.68	38.22	0.80	86,438	39.51	38.22	38.68	42.72	24.16		33.06				1.17	
renewable-energy-world	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
screamingmedia	aco	+2.11%	$	open: 38.22	+0.80	4,182	$39.51	$38.22	$37.88	$42.72	$24.16		33.94	$1.23b	1.86%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+2.11%	last trade: 38.68		change: 0.800								p/e ratio: 33.2					
smartmoney	aco	(2.11%)	38.68	$38.22	0.80	86,438	$39.51	$38.22	$37.88	$42.72	$24.16			1,192,400	1.90%	$0.18		
stocknod	aco	+2.112%	38.68 usd	38.22	+0.8000	86,438	39.51	38.22	37.88	42.72	24.16	31,479,379						
stockpickr	aco	2.11%	$38.68 0.80 | 2.11%	38.22	0.80	86.44k	39.51	38.22	37.88	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	2.09%	38.67		+0.79													
streetinsider-com	aco	2.11%	38.68	$38.22	+0.80	86,438	$39.51	$38.22	$37.88	$42.72	$24.16		33.93				$1.14	
thecramerreport	aco		37.88	37.88	-0.21	52316	38.75	37.70										
thestree	aco	2.11%	$38.68	38.22	0.8	86438	39.51	38.22	37.88	-42.72	24.16	3.1479379e7		1.199049546e9				
tickerspy	aco	2.11%	$38.68	38.22	+0.80	86,438	39.51	38.22	37.88	42.72	24.16		33.2	1.1b	1.90%	$0.18		
tmx-quotemedia	aco	2.11%	38.680	38.220	0.800	86,438	39.510	38.220	37.880	42.720	24.160	31,479,379	33.20	1,217,622,380	1.901	0.180 usd	1.14	
updown	aco	2.11%	$38.68	$38.22	$0.80	82,256	$39.51	$38.22	$37.88	$42.72	$24.16	31.47b	32.52	$1.19b				
wallstreetsurvivor	aco	2.11%	38.68	38.22	0.80	82,256	39.51	38.22		42.72	24.16		33.20	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	2.11%	38.68	38.22	0.80	86,438	39.51	38.22	37.88	42.72	24.16		33.90	1.22b	1.90%	0.72	1.14	
ycharts-com	aco	+2.09%	38.67		+0.79					39.85	24.16		33.92	1.21b	1.86%		1.14	
zacks	aco	(2.11%)	38.68		0.80	vol.  86,438	39.51	38.22		42.72	24.16		22.15	1.19 b	1.90	0.72	1.71	
advfn	ccmp	-0.71	43.1	43.81	-0.31	172099	44.16	42.97										
barchart	ccmp	-0.71%	43.10	43.81	-0.31	162,498	44.16	42.97	43.41	52.69	29.60		18.36	$1.00 b			+2.35	
barrons	ccmp	0.71%	43.10	43.81	-0.31	170,599	44.16	42.97				23.27 million		$1.10 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-0.714%	43.100	43.810	-0.310	172,099	44.160	42.970		52.69	29.60	23.515mil	18.340	1,013.508mil			2.350	
boston-com	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
business-insider	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
chron	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
cio-com	ccmp	-0.71%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270	18.26	1b				
cnn-money	ccmp	-0.71%today&rsquo;s change	43.10data as of 4:00pm et	43.61	-0.31	172,099	44.16	42.97	43.41				18.3	$1.0b				
easystockalterts	ccmp	-0.71%	43.10	43.81	-0.31	171799	44.16	42.97	43.41	52.69	29.60		18.26				2.36	
eresearch-fidelity-com	ccmp	-0.71%	43.1000	43.8100	-0.3100	172,099	44.1600	42.9700	43.4100	52.6900	29.6000	23,515,000	18.47	$1.02b				
finance-abc7-com	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
financial-content	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-0.7%	$43.10	43.81	-0.31	172,099	44.16	42.97	43.41	52.69	29.60	24 mil	18.3	1 bil	0.0	0.00	2.35	
finviz	ccmp	-0.71%	43.10			172,099			43.41	-18.20%	45.61%	23.52m	18.39	1.02b			2.36	
fool	ccmp	-0.60%	$43.15	$43.81	-0.26	162,376	$44.16	$42.97	$43.41	$52.69	$29.60		19.10	$1.01b				
foxbusiness	ccmp		$43.10		-0.31	176,106			$43.41									
google-finance	ccmp	(-0.71%)	43.10	43.81	-0.31	172,099.00	44.16	42.97		52.69	29.60	23.52m	18.26	1.01b			2.36	
howthemarketworks	ccmp	-0.714%	43.1	43.81	-0.31	171,799	44.16	42.97	43.41									
hpcwire	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
insidestocks	ccmp	-0.71%	43.10	43.81	-0.31	154175	44.16	42.97					price earnings ratio: 18.34					
investopedia	ccmp	-0.71 %	$43.10	43.81	-0.31				43.41									
investorguide	ccmp	-0.71%	43.10	43.62	-0.31		44.16	42.97		52.69	29.60		18.39	992.6m			2.361	
marketintellisearch	ccmp	-0.71 %	$43.10	$43.81	-0.31	171.30k	$44.16	$42.97	$43.41			23.52m	18.39	1.02b	0.0 %		2.36	
marketwatch	ccmp	-0.71%	$43.10	open: 43.81	-0.31	4,007	$44.16	$42.97	$43.41	$52.69	$29.60		18.58	$1.10b			2.32	
minyanville	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
msn-money	ccmp	-0.71%	43.10	43.81	-0.31	172,099	44.16	42.97	43.41	52.69	29.60	23.52 mil	18.26	1.06 bil			2.36	
nasdaq-com	ccmp	0.71%	$ 43.10	$ 43.81	0.31	172,099	$ 44.16	$ 42.97	$ 43.41	$ 52.69	$ 29.60	23,515,000	18.34	$ 1,013,496,500			$ 2.35	
optimum	ccmp	-0.71%	43.10 ( 4:00 pm edt)	43.81	-0.31	171,799	44.16	42.97	43.41	52.69	29.60	23.52m	18.3	1.0b			2.36	
paidcontent	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
pc-quote	ccmp	-0.71%	43.1	43.81	-0.31	176,106	44.16	42.97	43.41	52.69	29.60	23,684,135	18.39407	1,020,786,000				
personal-wealth-biz	ccmp	-0.71%	43.10	43.62	-0.31	176,106	44.16	42.97	43.41	52.69	29.60		18.39			0.00	2.361	
predictwallstreet	ccmp	-0.71%	43.10		-0.31	172,099												
raymond-james	ccmp	-0.71	43.10	43.81	-0.31	172,099	44.16	42.97	43.10	52.69	29.60		17.96				2.40	
renewable-energy-world	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
screamingmedia	ccmp	-0.71%	$	open: 43.81	-0.31	4,007	$44.16	$42.97	$43.41	$52.69	$29.60		18.58	$1.10b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-0.71%	last trade: 43.10		change: -0.310								p/e ratio: 18.39					
smartmoney	ccmp	(-0.71%)	43.10	$43.81	-0.31	172,099	$44.16	$42.97	$43.41	$52.69	$29.60			1,020,800	0.00%	$0.00		
stocknod	ccmp	-0.7141%	43.10 usd	43.81	-0.3100	171,799	44.16	42.97	43.41	52.69	29.60	23,515,270						
stockpickr	ccmp	-0.71%	$43.10 -0.31 | -0.71%	43.81	-0.31	172.10k	44.16	42.97	43.41	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	-0.69%	43.11		-0.30													
streetinsider-com	ccmp	0.71%	43.10	$43.81	-0.31	171,799	$44.16	$42.97	$43.41	$52.69	$29.60		18.26				$2.36	
thecramerreport	ccmp		43.41	44.69	-1.58	243600	44.73	43.40										
thestree	ccmp	-0.71%	$43.1	43.81	-0.31	172099	44.16	42.97	43.41	-52.69	29.6	2.351527e7		1.057951997e9				
tickerspy	ccmp	-0.71%	$43.10	43.81	-0.31	172,099	44.16	42.97	43.41	52.69	29.60		18.4	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	-0.71%	43.100	43.810	-0.310	176,106	44.160	42.970	43.410	52.690	29.600	23,515,270	18.40	1,013,508,137			2.36	
updown	ccmp	-0.71%	$43.10	$43.81	-$0.31	170,599	$44.16	$42.97	$43.41	$52.69	$29.60	23.51b	18.09	$1.02b				
wallstreetsurvivor	ccmp	-0.71%	43.10	43.81	-0.31	171,799	44.16	42.97		52.69	29.60		18.40	$1b			2.13	
yahoo-finance	ccmp	0.71%	43.10	43.62	0.31	172,099	44.16	42.97	43.41	52.69	29.60		18.25	992.64m			2.36	
ycharts-com	ccmp	-0.69%	43.11		-0.30					52.69	29.60		18.27	1.00b	0.00%		2.36	
zacks	ccmp	(-0.71%)	43.10		-0.31	vol.  171,699	44.16	42.97		52.69	29.60		17.72	1.02 b	0.00	0.00	2.45	
advfn	knol	0.75	14.68	14.64	0.11	50236	14.87	14.58										
barchart	knol	+0.75%	14.68	14.64	+0.11	54,410	14.87	14.58	14.57	16.13	10.77		18.52	$548.30 m			+0.31	
barrons	knol	0.75%	14.68	14.64	+0.11	50,236	14.87	14.58				36.90 million		$563.11 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	0.755%	14.680	14.640	0.110	50,236	14.870	14.580		16.13	10.77	37.366mil	21.910	548.538mil			0.670	
boston-com	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
bostonmerchant	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
business-insider	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
chron	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
cio-com	knol	+0.75%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344	45.88	549m				
cnn-money	knol	+0.75%	14.68	14.64	+0.11	50,236	14.87	14.58	14.57				45.9	$548.5m				
easystockalterts	knol	0.75%	14.68	14.64	+0.11	50236	14.87	14.58	14.57	16.13	10.77		45.88				0.32	
eresearch-fidelity-com	knol	0.75%	14.6800	14.6400	0.1100	50,236	14.8700	14.5800	14.5700	16.1300	10.7700	37,366,000	47.00	$544.42m				
finance-abc7-com	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
finance-abc7chicago-com	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
financial-content	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
finapps-forbes-com	knol	0.8%	$14.68	14.64	0.11	50,236	14.87	14.58	14.57	16.13	10.77	37 mil	47.3	549 mil	0.0	0.00	0.31	
finviz	knol	0.75%	14.68			50,236			14.57	-8.99%	36.30%	37.37m	47.35	548.59m			0.31	
fool	knol	+0.75%	$14.68	$14.64	0.11	45,258	$14.87	$14.58	$14.57	$16.13	$10.77		45.70	$548.54m				
foxbusiness	knol		$14.68		+0.11	50,236			$14.57									
google-finance	knol	(0.75%)	14.68	14.64	+0.11	50,236.00	14.87	14.58		16.13	10.77	37.37m	47.27	548.54m			0.31	
howthemarketworks	knol	0.755%	14.68	14.64	0.11	45,258	14.87	14.58	14.57									
hpcwire	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
insidestocks	knol	+0.75%	14.68	14.64	+0.11	50200	14.87	14.58					price earnings ratio: 17.48					
investopedia	knol	+0.75 %	$14.68	14.64	+0.11				14.57									
investorguide	knol	+0.75%	14.68	14.64	+0.11		14.87	14.58		16.13	10.42		43.62	548.5m			0.334	
marketintellisearch	knol	0.75 %	$14.68	$14.64	0.11	44.40k	$14.87	$14.58	$14.57			37.37m	47.00	0.54b	0.0 %		0.31	
marketwatch	knol	+0.75%	$14.68	open: 14.64	+0.11	4,978	$14.87	$14.58	$14.57	$16.13	$10.77		44.76	$563.11m			0.33	
minyanville	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
msn-money	knol	+0.75%	14.68	14.64	+0.11	50,236	14.87	14.58	14.57	16.13	10.77	37.37 mil	-43.18	546.67 mil			0.31	
optimum	knol	+0.75%	14.68 ( 4:30 pm edt)	14.64	+0.11	50,236	14.87	14.58	14.57	16.13	10.77	37.37m	45.9	548.5m			0.32	
paidcontent	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
pc-quote	knol	0.76%	14.68	14.64	0.11	50,236	14.87	14.58	14.57	16.13	10.77	37,086,008	-42.85294	544,423,000				
personal-wealth-biz	knol	+0.75%	14.68	14.64		50,236	14.87	14.58	14.57	16.13	10.42		43.62			0.00	0.334	
predictwallstreet	knol	+0.76%	14.68		+0.11	50,236												
raymond-james	knol	0.75	14.68	14.64	0.11	50,236	14.87	14.58	14.68	16.13	10.77		41.94				0.35	
renewable-energy-world	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
screamingmedia	knol	+0.75%	$	open: 14.64	+0.11	4,978	$14.87	$14.58	$14.57	$16.13	$10.77		44.76	$563.11m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	+0.75%	last trade: 14.68		change: 0.110								p/e ratio: 43.62					
smartmoney	knol	(0.75%)	14.68	$14.64	0.11	50,236	$14.87	$14.58	$14.57	$16.13	$10.77			544,400	0.00%	$0.00		
stocknod	knol	+0.7550%	14.68 usd	14.64	+0.1100	50,236	14.87	14.58	14.57	16.13	10.77	37,366,344						
stockpickr	knol	0.76%	$14.68 0.11 | 0.76%	14.64	0.11	50.24k	14.87	14.58	14.57	16.13	10.77							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	0.41%	14.63		+0.06													
streetinsider-com	knol	0.75%	14.68	$14.64	+0.11	50,236	$14.87	$14.58	$14.57	$16.13	$10.77		45.88				$0.32	
thecramerreport	knol		14.57	14.60	-0.06	96865	14.91	14.53										
thestree	knol	0.76%	$14.68	14.64	0.11	50236	14.87	14.58	14.57	-16.13	10.77	3.7366344e7		5.46669613e8				
tickerspy	knol	0.75%	$14.68	14.64	+0.11	50,236	14.87	14.58	14.57	16.13	10.77		-42.9	544.2m	0.00%	$0.00		
tmx-quotemedia	knol	0.75%	14.680	14.640	0.110	50,236	14.870	14.580	14.570	16.130	10.770	37,366,344	45.50	548,537,930			0.32	
updown	knol	0.75%	$14.68	$14.64	$0.11	45,258	$14.87	$14.58	$14.57	$16.13	$10.77	37.36b	42.28	$544m				
wallstreetsurvivor	knol	0.75%	14.68	14.64	0.11	45,258	14.87	14.58		16.13	11.05		45.50	$544m			-0.01	
yahoo-finance	knol	0.75%	14.68	14.64	0.11	50,236	14.87	14.58	14.57	16.13	10.77		43.95	548.53m			0.33	
ycharts-com	knol	+0.41%	14.63		+0.06					16.13	10.77		45.72	546.43m	0.00%		0.32	
zacks	knol	(0.75%)	14.68		0.11	vol.  50,236	14.87	14.58		16.13	10.77		18.44	544.42 m	0.00	0.00	.79	
advfn	peet	0.65	60.35	60.34	0.39	147679	61.37	60.18										
barchart	peet	+0.65%	60.35	60.34	+0.39	147,679	61.37	60.18	59.96	62.86	33.20		41.26	$789.38 m			+1.48	
barrons	peet	0.65%	60.35	60.34	+0.39	147,679	61.37	60.18				13.64 million		$823.36 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	0.650%	60.350	60.340	0.390	147,679	61.370	60.180		62.86	33.20	12.818mil	40.777	773.546mil			1.480	
boston-com	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
bostonmerchant	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
business-insider	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
chron	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
cio-com	peet	+0.65%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670	41.05	774m				
cnn-money	peet	+0.65%	60.35	60.34	+0.39	147,679	61.37	60.18	59.96				41.1	$773.6m				
easystockalterts	peet	0.65%	60.35	60.34	+0.39	147679	61.37	60.18	59.96	62.86	33.20		41.05				1.47	
eresearch-fidelity-com	peet	0.65%	60.3500	60.3400	0.3900	147,679	61.3700	60.1800	59.9600	62.8590	33.2000	12,818,000	40.51	$768.57m				
finance-abc7-com	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
finance-abc7chicago-com	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
financial-content	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
finapps-forbes-com	peet	0.6%	$60.35	60.34	0.39	147,679	61.37	60.18	59.96	62.85	33.20	13 mil	40.8	774 mil	0.0	0.00	1.48	
finviz	peet	0.65%	60.35			147,679			59.96	-3.99%	81.78%	12.82m	41.34	773.69m			1.46	
fool	peet	+0.65%	$60.35	$60.34	0.39	147,679	$61.37	$60.18	$59.96	$62.86	$33.20		41.50	$773.55m				
foxbusiness	peet		$60.35		+0.39	147,679			$59.96									
google-finance	peet	(0.65%)	60.35	60.34	+0.39	147,679.00	61.37	60.18		62.86	33.20	12.82m	41.21	773.55m			1.46	
howthemarketworks	peet	0.65%	60.35	60.34	0.39	145,082	61.37	60.18	59.96									
hpcwire	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
insidestocks	peet	+0.65%	60.35	60.34	+0.39	147679	61.37	60.18					price earnings ratio: 40.78					
investopedia	peet	+0.65 %	$60.35	60.34	+0.39				59.96									
investorguide	peet	+0.65%	60.35	60.89	+0.39		61.37	60.18		62.86	33.20		40.76	773.5m			1.471	
marketintellisearch	peet	0.65 %	$60.35	$60.89	0.39	135.90k	$61.37	$60.18	$59.96			12.82m	41.07	0.77b	0.0 %		1.46	
marketwatch	peet	+0.65%	$60.35	open: 60.34	+0.39	11,297	$61.37	$60.18	$59.96	$62.86	$33.20		40.87	$823.36m			1.48	
minyanville	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
msn-money	peet	+0.65%	60.35	60.34	+0.39	147,679	61.37	60.18	59.96	62.86	33.20	12.82 mil	41.05	782.78 mil			1.46	
nasdaq-com	peet	0.65%	$ 60.35	$ 60.34	0.39	147,679	$ 61.37	$ 60.18	$ 59.96	$ 62.859	$ 33.20	12,818,000	40.78	$ 773,566,300			$ 1.48	
optimum	peet	+0.65%	60.35 ( 4:30 pm edt)	60.34	+0.39	147,679	61.37	60.18	59.96	62.86	33.20	12.82m	41.1	773.5m			1.47	
paidcontent	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
pc-quote	peet	0.65%	60.35	60.34	0.39	147,679	61.37	60.18	59.96	62.86	33.20	12,735,167	40.78912	768,567,000				
personal-wealth-biz	peet	+0.65%	60.35	60.89		147,679	61.37	60.18	59.96	62.86	33.20		40.76			0.00	1.471	
predictwallstreet	peet	+0.65%	60.35		+0.39	147,679												
raymond-james	peet	0.65	60.35	60.34	0.39	147,679	61.37	60.18	60.35	62.86	33.20		39.44				1.53	
renewable-energy-world	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
screamingmedia	peet	+0.65%	$	open: 60.34	+0.39	11,297	$61.37	$60.18	$59.96	$62.86	$33.20		40.87	$823.36m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	+0.65%	last trade: 60.35		change: 0.390								p/e ratio: 40.76					
smartmoney	peet	(0.65%)	60.35	$60.34	0.39	147,679	$61.37	$60.18	$59.96	$62.86	$33.20			768,500	0.00%	$0.00		
stocknod	peet	+0.6504%	60.35 usd	60.34	+0.3900	147,679	61.37	60.18	59.96	62.86	33.20	12,817,670						
stockpickr	peet	0.65%	$60.35 0.39 | 0.65%	60.34	0.39	147.68k	61.37	60.18	59.96	62.86	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	0.85%	60.47		+0.51													
streetinsider-com	peet	0.65%	60.35	$60.34	+0.39	147,679	$61.37	$60.18	$59.96	$62.86	$33.20		41.05				$1.47	
thecramerreport	peet		59.96	60.84	-1.11	191961	61.66	59.89										
thestree	peet	0.65%	$60.35	60.34	0.39	147679	61.37	60.18	59.96	-62.86	33.2	1.281767e7		7.82775107e8				
tickerspy	peet	0.65%	$60.35	60.34	+0.39	147,679	61.37	60.18	59.96	62.86	33.20		40.8	778.3m	0.00%	$0.00		
tmx-quotemedia	peet	0.65%	60.350	60.340	0.390	147,679	61.370	60.180	59.960	62.859	33.200	12,817,670	40.80	773,546,385			1.47	
updown	peet	0.65%	$60.35	$60.34	$0.39	136,382	$61.37	$60.18	$59.96	$62.86	$33.20	12.81b	39.10	$769m				
wallstreetsurvivor	peet	0.65%	60.35	60.34	0.39	145,082	61.37	60.18		62.86	33.20		40.80	$769m			1.28	
yahoo-finance	peet	0.65%	60.35	60.89	0.39	147,679	61.37	60.18	59.96	62.86	33.20		41.03	773.51m			1.47	
ycharts-com	peet	+0.85%	60.47		+0.51					62.86	33.20		41.14	790.95m	0.00%		1.47	
zacks	peet	(0.65%)	60.35		0.39	vol.  147,679	61.37	60.18		62.86	33.20		40.51	768.57 m	0.00	0.00	1.48	
advfn	twx	1.16	35.81	35.47	0.41	6867455	36.1151	35.47										
barchart	twx	+1.16%	35.81	35.47	+0.41	6,867,455	36.12	35.47	35.40	38.37	28.64		15.16	$39.13 b	2.62%	$0.94	+2.22	
barrons	twx	1.16%	35.81	35.47	+0.41	6.849m	36.115	35.47				1.15 billion		$39.23 billion	2.62%	$0.24		
bloomberg	twx	1.158%	35.810	35.470	0.410	6,867,455	36.115	35.470		38.62	29.21	1,070.821mil	14.737	38,346.090mil	2.499	0.235 regular cash	2.430	
boston-com	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
bostonmerchant	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
business-insider	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
chron	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
cio-com	twx	+1.16%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677	16.13	38b	2.6	0.94		
cnn-money	twx	+1.16%	35.81	35.47	+0.41	6,853,855	36.12	35.47	35.40				16.1	$38.3b	2.62%			
easystockalterts	twx	1.16%	35.81	35.47	+0.41	6867455	36.12	35.47	35.40	38.34	29.21		16.13				2.22	
eresearch-fidelity-com	twx	1.16%	35.8100	35.4700	0.4100	6,867,455	36.1151	35.4700	35.4000	38.6200	29.2100	1,070,821,000	15.95	$37.91b	2.66%	$0.235000		
finance-abc7-com	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
finance-abc7chicago-com	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
financial-content	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
finapps-forbes-com	twx	1.2%	$35.81	35.47	0.41	6,867,455	36.12	35.47	35.40	38.62	29.21	1.07 bil	16.1	38 bil	2.6	0.94	2.22	
finviz	twx	1.16%	35.81			6,853,855			35.40	-6.66%	25.06%	1.07b	16.13	38.35b		0.94	2.22	
fool	twx	+1.16%	$35.81	$35.47	0.41	6,853,755	$36.12	$35.47	$35.40	$38.62	$29.21		16.20	$38.35b	2.70%	0.94		
foxbusiness	twx		$35.81		+0.41	7,421,753			$35.40									
google-finance	twx	(1.16%)	35.81	35.47	+0.41	6.87m	36.12	35.47		38.62	29.21	1.07b	16.12	38.35b	2.62	0.23	2.22	
howthemarketworks	twx	1.158%	35.81	35.47	0.41	6,849,012	36.1151	35.47	35.4									
hpcwire	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
insidestocks	twx	+1.16%	35.81	35.47	+0.41	7407809	36.12	35.47					price earnings ratio: 15.11					
investopedia	twx	+1.16 %	$35.81	35.47	+0.41				35.40									
investorguide	twx	+1.16%	35.81	35.47	+0.41		36.1151	35.47		38.62	27.99		15.96	38.346b			2.218	
marketintellisearch	twx	1.16 %	$35.81	$35.47	0.41	6905.00k	$36.12	$35.47	$35.40			1070.82m	15.95	37.91b	2.66 %		2.22	
marketwatch	twx	+1.16%	$35.81	open: 35.47	+0.41	56,443	$36.12	$35.47	$35.40	$38.62	$29.21		15.86	$39.23b	2.62%	0.24	2.26	
minyanville	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
msn-money	twx	+1.16%	35.81	35.47	+0.41	6.87 mil	36.12	35.47	35.40	38.62	29.21	1.07 bil	16.13	38.47 bil	2.62%	0.94	2.22	
nasdaq-com	twx	1.16%	$ 35.81		0.41	6,867,455	$ 36.1151	$ 35.47	$ 35.40	$ 38.62	$ 29.21	1,070,821,000	16.13	$ 38,346,100,010	2.66 %	$0.940000	$ 2.22	
optimum	twx	+1.16%	35.81 ( 4:15 pm edt)	35.47	+0.41	6,867,455	36.12	35.47	35.40	38.34	29.21	1.07b	16.1	38.3b	2.62	0.94	2.22	
paidcontent	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
pc-quote	twx	1.16%	35.81	35.47	0.41	6,867,455	36.1151	35.47	35.4	38.62	29.21	1,058,560,793	15.94595	37,907,062,000		0.235		
personal-wealth-biz	twx	+1.16%	35.81	35.47		7,421,753	36.1151	35.47	35.40	38.62	27.99		15.96		2.53	0.896	2.218	
predictwallstreet	twx	+1.16%	35.81		+0.41	6,867,455												
raymond-james	twx	1.16	35.81	35.47	0.41	6,867,455	36.12	35.47	35.81	38.62	29.21		16.06				2.23	
renewable-energy-world	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
screamingmedia	twx	+1.16%	$	open: 35.47	+0.41	56,443	$36.12	$35.47	$35.40	$38.62	$29.21		15.86	$39.23b	2.62%	0.24	2.26	
scroli	twx	1.16%	twx 35.81	35.47	0.41	6,059,574	36.12	35.47	35.40	38.62	29.21		16.12				2.22	
simple-stock-quotes	twx	+1.16%	last trade: 35.81		change: 0.410								p/e ratio: 15.96					
smartmoney	twx	(1.16%)	35.81	$35.47	0.41	6,867,455	$36.12	$35.47	$35.40	$38.62	$29.21			37,907,100	2.66%	$0.24		
stocknod	twx	+1.158%	35.81 usd	35.47	+0.4100	6,867,455	36.12	35.47	35.40	38.34	29.21	1,070,820,677						
stockpickr	twx	1.16%	$35.81 0.41 | 1.16%	35.47	0.41	6.85m	36.12	35.47	35.40	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	1.16%	35.81		+0.41													
streetinsider-com	twx	1.16%	35.81	$35.47	+0.41	6,867,455	$36.12	$35.47	$35.40	$38.34	$29.21		16.13				$2.22	
thecramerreport	twx		35.40	35.78	-0.53	7130147	36.05	35.37										
thestree	twx	1.16%	$35.81	35.47	0.41	6853855	36.12	35.47	35.4	-38.62	29.21	1.070820677e9		3.8474586925e10				
tickerspy	twx	1.16%	$35.81	35.47	+0.41	6,867,455	36.12	35.47	35.40	38.62	29.21		15.9	38.1b	2.66%	$0.23		
tmx-quotemedia	twx	1.16%	35.810	35.470	0.410	7,421,753	36.115	35.470	35.400	38.620	29.210	1,070,820,677	15.90	38,346,088,443	2.625	0.235 usd	2.22	
updown	twx	1.16%	$35.81	$35.47	$0.41	6,790,631	$36.12	$35.47	$35.40	$38.62	$29.21	1070.82b	15.73	$37.90b				
wallstreetsurvivor	twx	1.16%	35.81	35.47	0.41	6,849,012	36.12	35.47		38.62	29.21		15.90	$38b	2.70%	0.85 -	2.25	
yahoo-finance	twx	1.16%	35.81	35.47	0.41	6,867,455	36.12	35.47	35.40	38.62	29.21		16.15	38.35b	2.60%	0.94	2.22	
ycharts-com	twx	+1.16%	35.81		+0.41					38.62	29.21		16.13	39.13b	2.57%		2.22	
zacks	twx	(1.16%)	35.81		0.41	vol.  6,867,455	36.12	35.47		38.62	29.21		14.94	37.91 b	2.66	0.94	2.37	
advfn	im	-0.40	17.31	17.47	-0.07	1990787	17.51	17.28										
barchart	im	-0.40%	17.31	17.47	-0.07	1,990,787	17.51	17.28	17.38	21.63	14.72		9.40	$2.76 b			+1.87	
barrons	im	0.40%	17.31	17.47	-0.07	1.989m	17.51	17.28				163.86 million		$2.84 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-0.403%	17.310	17.470	-0.070	1,990,787	17.510	17.280		21.63	14.72	160.950mil	9.207	2,786.041mil			1.880	
boston-com	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
bostonmerchant	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
business-insider	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
chron	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
cio-com	im	-0.40%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801	9.257	3b				
cnn-money	im	-0.40%	17.31	17.47	-0.07	1,981,097	17.51	17.28	17.38				9.3	$2.8b				
easystockalterts	im	-0.40%	17.31	17.47	-0.07	1990787	17.51	17.28	17.38	21.63	14.72		9.26				1.87	
eresearch-fidelity-com	im	-0.40%	17.3100	17.4700	-0.0700	1,990,787	17.5100	17.2800	17.3800	21.6300	14.7200	161,028,000	9.29	$2.80b				
finance-abc7-com	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
financial-content	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
finapps-forbes-com	im	-0.4%	$17.31	17.47	-0.07	1,990,787	17.51	17.28	17.38	21.63	14.72	161 mil	9.3	3 bil	0.0	0.00	1.87	
finviz	im	-0.40%	17.31			1,990,787			17.38	-19.97%	17.60%	161.03m	9.34	2.80b			1.86	
fool	im	-0.40%	$17.31	$17.47	-0.07	1,989,097	$17.51	$17.28	$17.38	$21.63	$14.72		9.60	$2.79b				
foxbusiness	im		$17.31		-0.07	1,990,787			$17.38									
google-finance	im	(-0.40%)	17.31	17.47	-0.07	1.99m	17.51	17.28		21.63	14.72	161.03m	9.30	2.79b			1.86	
howthemarketworks	im	-0.403%	17.31	17.47	-0.07	1,990,672	17.51	17.28	17.38									
hpcwire	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
insidestocks	im	-0.40%	17.31	17.47	-0.07	1989097	17.51	17.28					price earnings ratio: 9.11					
investopedia	im	-0.40 %	$17.31	17.47	-0.07				17.38									
investorguide	im	-0.40%	17.31	17.47	-0.07		17.51	17.28		21.63	14.72		9.34	2.786b			1.861	
marketintellisearch	im	-0.4 %	$17.31	$17.47	-0.07	1857.30k	$17.51	$17.28	$17.38			161.03m	9.34	2.80b	0.0 %		1.86	
marketwatch	im	-0.40%	$17.31	open: 17.47	-0.07	8,709	$17.51	$17.28	$17.38	$21.63	$14.72		9.96	$2.84b			1.74	
minyanville	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
msn-money	im	-0.40%	17.31	17.47	-0.07	1.99 mil	17.51	17.28	17.38	21.63	14.72	161.03 mil	9.31	2.88 bil			1.86	
nasdaq-com	im	0.4%	$ 17.31		0.07	1,990,672	$ 17.51	$ 17.28	$ 17.38	$ 21.63	$ 14.72	160,950,000	9.26	$ 2,786,044,500			$ 1.87	
optimum	im	-0.40%	17.31 ( 4:01 pm edt)	17.47	-0.07	1,989,097	17.51	17.28	17.38	21.63	14.72	160.95m	9.3	2.8b			1.87	
paidcontent	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
pc-quote	im	-0.40%	17.31	17.47	-0.07	1,990,787	17.51	17.28	17.38	21.63	14.72	161,679,174	9.34409	2,798,667,000				
personal-wealth-biz	im	-0.40%	17.31	17.47	-0.07	1,990,787	17.51	17.28	17.38	21.63	14.72		9.34			0.00	1.861	
predictwallstreet	im	-0.40%	17.31		-0.07	1,990,787												
raymond-james	im	-0.40	17.31	17.47	-0.07	1,990,787	17.51	17.28	17.31	21.63	14.72		9.11				1.90	
renewable-energy-world	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
screamingmedia	im	-0.40%	$	open: 17.47	-0.07	8,709	$17.51	$17.28	$17.38	$21.63	$14.72		9.96	$2.84b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-0.40%	last trade: 17.31		change: -0.070								p/e ratio: 9.34					
smartmoney	im	(-0.40%)	17.31	$17.47	-0.07	1,990,787	$17.51	$17.28	$17.38	$21.63	$14.72			2,797,300	0.00%	$0.00		
stocknod	im	-0.4028%	17.31 usd	17.47	-0.0700	1,990,787	17.51	17.28	17.38	21.63	14.72	160,949,801						
stockpickr	im	-0.40%	$17.31 -0.07 | -0.40%	17.47	-0.07	1.99m	17.51	17.28	17.38	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-0.52%	17.29		-0.09													
streetinsider-com	im	0.4%	17.31	$17.47	-0.07	1,990,672	$17.51	$17.28	$17.38	$21.63	$14.72		9.26				$1.87	
thecramerreport	im		17.38	17.78	-0.48	2648569	17.80	17.38										
thestree	im	-0.4%	$17.31	17.47	-0.07	1990672	17.51	17.28	17.38	-21.63	14.72	1.60949801e8		2.874563446e9				
tickerspy	im	-0.40%	$17.31	17.47	-0.07	1,990,672	17.51	17.28	17.38	21.63	14.72		9.3	2.7b	0.00%	$0.00		
tmx-quotemedia	im	-0.40%	17.310	17.470	-0.070	1,990,787	17.510	17.280	17.380	21.630	14.720	160,949,801	9.30	2,786,041,055			1.87	
updown	im	-0.40%	$17.31	$17.47	-$0.07	1,980,503	$17.51	$17.28	$17.38	$21.63	$14.72	160.95b	9.10	$2.79b				
wallstreetsurvivor	im	-0.40%	17.31	17.47	-0.07	1,990,672	17.51	17.28		21.63	14.72		9.30	$3b			1.94	
yahoo-finance	im	0.40%	17.31	17.47	0.07	1,990,787	17.51	17.28	17.38	21.63	14.72		9.30	2.79b			1.86	
ycharts-com	im	-0.52%	17.29		-0.09					21.63	14.72		9.30	2.75b	0.00%		1.86	
zacks	im	(-0.40%)	17.31		-0.07	vol.  1,990,787	17.51	17.28		21.63	14.72		9.15	2.80 b	0.00	0.00	1.9	
advfn	in	0.64	11.07	11.05	0.07	363524	11.12	10.97										
barchart	in	+0.64%	11.07	11.05	+0.07	363,524	11.12	10.97	11.00	13.08	9.51		0.00	$666.86 m			-0.12	
barrons	in	0.64%	11.07	11.05	+0.07	353,487	11.12	10.97				61.36 million		$664.00 million	in has not issued dividends in more than 1 year.			
bloomberg	in	0.636%	11.070	11.050	0.070	363,524	11.120	10.970		13.08	9.51	59.392mil		657.472mil			-0.010	
boston-com	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
bostonmerchant	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
business-insider	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
chron	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
cio-com	in	+0.64%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243		657m				
cnn-money	in	+0.64%today&rsquo;s change	11.07data as of 4:03pm et	11.05	+0.07	353,487	11.12	10.97	11.00				nm	$657.5m				
easystockalterts	in	0.63%	11.07	11.05	+0.07	363524	11.12	10.97	11.00	13.08	9.51						-0.13	
eresearch-fidelity-com	in	0.64%	11.0700	11.0500	0.0700	363,524	11.1200	10.9700	11.0000	13.0800	9.5100	59,392,000	nm	$653.31m				
finance-abc7-com	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
financial-content	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
finapps-forbes-com	in	0.6%	$11.07	11.05	0.07	363,524	11.12	10.97	11.00	13.08	9.51	59 mil		657 mil	0.0	0.00	-0.12	
finviz	in	0.64%	11.07			363,524			11.00	-15.37%	16.40%	59.39m		653.29m			-0.13	
fool	in	+0.64%	$11.07	$11.05	0.07	353,487	$11.12	$10.97	$11.00	$13.08	$9.51		0.00	$657.47m				
foxbusiness	in		$11.07		+0.07	363,524			$11.00									
google-finance	in	(0.64%)	11.07	11.05	+0.07	363,524.00	11.12	10.97		13.08	9.51	59.39m		657.47m			-0.13	
howthemarketworks	in	0.636%	11.07	11.05	0.07	353,487	11.12	10.97	11									
hpcwire	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
insidestocks	in	+0.64%	11.07	11.05	+0.07	353487	11.12	10.97										
investopedia	in	+0.64 %	$11.07	11.05	+0.07				11.00									
investorguide	in	+0.64%	11.07	11.05	+0.07		11.12	10.97		13.08	9.51			657.5m			-0.129	
marketintellisearch	in	0.64 %	$11.07	$11.05	0.07	337.40k	$11.12	$10.97	$11.00			59.39m	0.00	0.65b	0.0 %		-0.13	
marketwatch	in	+0.64%	$11.07	open: 11.05	+0.07	10,137	$11.12	$10.97	$11.00	$13.08	$9.89			$664.00m				
minyanville	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
msn-money	in	+0.64%	11.07	11.05	+0.07	363,524	11.12	10.97	11.00	13.08	9.51	59.39 mil	-85.15	653.91 mil			-0.13	
nasdaq-com	in	0.64%	$ 11.07		0.07	363,524	$ 11.12	$ 10.97	$ 11	$ 13.08	$ 9.51	59,392,000		$ 657,469,440			$ -0.12	
optimum	in	+0.64%	11.07 ( 4:15 pm edt)	11.05	+0.07	363,524	11.12	10.97	11.00	13.08	9.51	59.39m		657.5m			-0.13	
paidcontent	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
pc-quote	in	0.64%	11.07	11.05	0.07	363,524	11.12	10.97	11.0	13.08	9.51	59,016,441	-84.61538	653,312,000				
personal-wealth-biz	in	+0.64%	11.07	11.05		363,524	11.12	10.97	11.00	13.08	9.51					0.00	-0.129	
predictwallstreet	in	+0.64%	11.07		+0.07	363,524												
raymond-james	in	0.64	11.07	11.05	0.07	363,524	11.12	10.97	11.07	13.08	9.51						-0.12	
renewable-energy-world	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
screamingmedia	in	+0.64%	$	open: 11.05	+0.07	10,137	$11.12	$10.97	$11.00	$13.08	$9.89			$664.00m				
scroli	in	%	in			0												
simple-stock-quotes	in	+0.64%	last trade: 11.07		change: 0.070													
smartmoney	in	(0.64%)	11.07	$11.05	0.07	363,524	$11.12	$10.97	$11.00	$13.08	$9.51			653,300	0.00%	$0.00		
stocknod	in	+0.6364%	11.07 usd	11.05	+0.0700	363,524	11.12	10.97	11.00	13.08	9.510	59,392,243						
stockpickr	in	0.64%	$11.07 0.07 | 0.64%	11.05	0.07	363.52k	11.12	10.97	11.00	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	0.64%	11.07		+0.07													
streetinsider-com	in	0.64%	11.07	$11.05	+0.07	363,524	$11.12	$10.97	$11.00	$13.08	$9.51						$-0.13	
thecramerreport	in		11.00	10.98	-0.01	365314	11.08	10.97										
thestree	in	0.64%	$11.07	11.05	0.07	363524	11.12	10.97	11.0	-13.08	9.51	5.9392243e7		6.53908595e8				
tickerspy	in	0.64%	$11.07	11.05	+0.07	363,524	11.12	10.97	11.00	13.08	9.51		-84.6	657.9m	0.00%	$0.00		
tmx-quotemedia	in	0.64%	11.070	11.050	0.070	363,524	11.120	10.970	11.000	13.080	9.510	59,392,243		657,472,130			-0.13	
updown	in	0.64%	$11.07	$11.05	$0.07	353,387	$11.12	$10.98	$11.00	$13.08	$9.51	59.39b		$653m				
wallstreetsurvivor	in	0.64%	11.07	11.05	0.07	353,487	11.12	10.97		13.08	9.89			$653m			-0.09	
yahoo-finance	in	0.64%	11.07	11.05	0.07	363,524	11.12	10.97	11.00	13.08	9.51			657.47m			-0.13	
ycharts-com	in	+0.64%	11.07		+0.07					13.08	9.51			666.86m	0.00%		-0.13	
zacks	in	(0.64%)	11.07		0.07	vol.  363,524	11.12	10.97		13.08	9.51			653.31 m	0.00	0.00	0	
advfn	io	1.67	9.76	9.67	0.16	996018	9.95	9.58										
barchart	io	+1.67%	9.76	9.67	+0.16	996,018	9.95	9.58	9.60	13.92	3.33		42.26	$1.49 b			+0.22	
barrons	io	1.67%	9.76	9.67	+0.16	973,367	9.95	9.58				144.28 million		$1.60 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	1.667%	9.760	9.670	0.160	996,018	9.950	9.580		13.92	3.33	155.103mil	61.000	1,513.805mil			0.160	
boston-com	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
bostonmerchant	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
business-insider	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
chron	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
cio-com	io	+1.67%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010	40.67	2b				
cnn-money	io	+1.67%	9.76	9.67	+0.16	996,018	9.95	9.58	9.60				40.7	$1.5b				
easystockalterts	io	1.65%	9.76	9.67	+0.16	996018	9.95	9.58	9.60	13.92	3.33		40.67				0.24	
eresearch-fidelity-com	io	1.67%	9.7600	9.6700	0.1600	996,018	9.9500	9.5800	9.6000	13.9200	3.3300	155,103,000	43.64	$1.49b				
finance-abc7-com	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
financial-content	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
finapps-forbes-com	io	1.7%	$9.76	9.67	0.16	996,018	9.95	9.58	9.60	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	1.67%	9.76			996,018			9.60	-29.89%	193.09%	155.10m	46.48	1.51b			0.21	
fool	io	+1.67%	$9.76	$9.67	0.16	996,018	$9.95	$9.58	$9.60	$13.92	$3.33		40.50	$1.51b				
foxbusiness	io		$9.76		+0.16	996,018			$9.60									
google-finance	io	(1.67%)	9.76	9.67	+0.16	996,018.00	9.95	9.58		13.92	3.33	155.10m	46.21	1.51b			0.21	
howthemarketworks	io	1.667%	9.76	9.67	0.16	973,367	9.95	9.58	9.6									
hpcwire	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
insidestocks	io	+1.67%	9.76	9.67	+0.16	996000	9.95	9.58					price earnings ratio: 37.54					
investopedia	io	+1.67 %	$9.76	9.67	+0.16				9.60									
investorguide	io	+1.67%	9.76	9.68	+0.16		9.95	9.58		13.92	3.26		44.04	1.514b			0.218	
marketintellisearch	io	1.67 %	$9.76	$9.68	0.16	925.70k	$9.95	$9.58	$9.60			155.10m	45.71	1.49b	0.0 %		0.21	
marketwatch	io	+1.67%	$9.76	open: 9.67	+0.16	37,151	$9.95	$9.58	$9.60	$13.92	$3.33		45.82	$1.60b			0.21	
minyanville	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
msn-money	io	+1.67%	9.76	9.67	+0.16	996,018	9.95	9.58	9.60	13.92	3.33	155.10 mil	29.58	1.51 bil			0.21	
nasdaq-com	io	1.67%	$ 9.76		0.16	996,018	$ 9.95	$ 9.58	$ 9.60	$ 13.92	$ 3.33	153,029,000	44.36	$ 1,493,563,040			$ 0.22	
optimum	io	+1.67%	9.76 ( 4:15 pm edt)	9.67	+0.16	996,018	9.95	9.58	9.60	13.92	3.33	155.10m	40.7	1.5b			0.24	
paidcontent	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
pc-quote	io	1.67%	9.76	9.67	0.16	996,018	9.95	9.58	9.6	13.92	3.33	153,291,148	29.09091	1,496,122,000				
personal-wealth-biz	io	+1.67%	9.76	9.68		996,018	9.95	9.58	9.60	13.92	3.26		44.04			0.00	0.218	
predictwallstreet	io	+1.67%	9.76		+0.16	996,018												
raymond-james	io	1.67	9.76	9.67	0.16	996,018	9.95	9.58	9.76	13.92	3.33		44.36				0.22	
renewable-energy-world	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
screamingmedia	io	+1.67%	$	open: 9.67	+0.16	37,151	$9.95	$9.58	$9.60	$13.92	$3.33		45.82	$1.60b			0.21	
scroli	io	%	io			0												
simple-stock-quotes	io	+1.67%	last trade: 9.76		change: 0.160								p/e ratio: 44.04					
smartmoney	io	(1.67%)	9.76	$9.67	0.16	996,018	$9.95	$9.58	$9.60	$13.92	$3.33			1,489,000	0.00%	$0.00		
stocknod	io	+1.667%	9.760 usd	9.670	+0.1600	996,018	9.950	9.580	9.600	13.92	3.330	155,103,010						
stockpickr	io	1.67%	$9.76 0.16 | 1.67%	9.67	0.16	996.02k	9.95	9.58	9.60	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	1.56%	9.75		+0.15													
streetinsider-com	io	1.67%	9.76	$9.67	+0.16	996,018	$9.95	$9.58	$9.60	$13.92	$3.33		40.67				$0.24	
thecramerreport	io																	
thestree	io	1.67%	$9.76	9.67	0.16	996018	9.95	9.58	9.6	-13.92	3.33	1.5510301e8		1.507601257e9				
tickerspy	io	1.67%	$9.76	9.67	+0.16	996,018	9.95	9.58	9.60	13.92	3.33		29.1	1.4b	0.00%	$0.00		
tmx-quotemedia	io	1.67%	9.760	9.670	0.160	996,018	9.950	9.580	9.600	13.920	3.330	155,103,010	40.00	1,513,805,378			0.24	
updown	io	1.67%	$9.76	$9.67	$0.16	958,867	$9.95	$9.58	$9.60	$13.92	$3.33	155.10b	44.23	$1.48b				
wallstreetsurvivor	io	1.67%	9.76	9.67	0.16	973,367	9.95	9.58		13.92	3.33		40.00	$1b			-0.27	
yahoo-finance	io	1.67%	9.76	9.68	0.16	996,018	9.95	9.58	9.60	13.92	3.33		44.77	1.51b			0.22	
ycharts-com	io	+1.56%	9.75		+0.15					13.92	3.33		29.55	1.49b	0.00%		0.33	
zacks	io	(1.67%)	9.76		0.16	vol.  996,018	9.95	9.58		13.92	3.33		41.74	1.50 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	+0.19%	10.66	10.74	+0.02	2,041,156	10.75	10.62	10.64	11.06	7.01		7.92	$698.23 m	14.75%	$1.60	+1.65	
barrons	two	0.19%	10.66	10.74	+0.02	2.026m	10.75	10.62				22.38 million		$975.80 million	15.01%	$0.4		
bloomberg	two	0.188%	10.660	10.740	0.020	2,041,156	10.750	10.620		11.51	8.20	92.277mil	6.461	983.674mil	14.930	0.400 regular cash	1.650	
boston-com	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
bostonmerchant	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
business-insider	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
chron	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
cio-com	two	+0.19%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344	6.198	738m	14.6	1.6		
cnn-money	two	+0.19%	10.66	10.74	+0.02	2,026,465	10.75	10.62	10.64				6.2	$738.3m	15.01%			
easystockalterts	two	0.19%	10.66	10.74	+0.02	2041156	10.75	10.62	10.64	11.51	8.20		6.20				1.72	
eresearch-fidelity-com	two	0.19%	10.6600	10.7400	0.0200	2,041,156	10.7500	10.6200	10.6400	11.5100	8.2000	89,277,000	6.45	$949.91m	14.94%	$0.400000		
finance-abc7-com	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
finance-abc7chicago-com	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
financial-content	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
finapps-forbes-com	two	0.2%	$10.66	10.74	0.02	2,041,156	10.75	10.62	10.64	11.51	8.20	89 mil	6.5	952 mil	15.0	1.60	1.65	
finviz	two	0.19%	10.66			2,041,156			10.64	-3.62%	52.04%	26.07m	6.46	277.91m		1.60	1.65	
fool	two	+0.19%	$10.66	$10.74	0.02	2,026,465	$10.75	$10.62	$10.64	$11.51	$8.20		6.30	$738.28m	11.30%	1.60		
foxbusiness	two		$10.66		+0.02	2,041,156			$10.64									
google-finance	two	(0.19%)	10.66	10.74	+0.02	2.04m	10.75	10.62		11.51	8.20	69.26m	6.47	738.28m	15.01	0.40	1.65	
howthemarketworks	two	0.188%	10.66	10.74	0.02	2,026,465	10.75	10.62	10.64									
hpcwire	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
insidestocks	two	+0.19%	10.66	10.74	+0.02	2026465	10.75	10.62										
investopedia	two	+0.19 %	$10.66	10.74	+0.02				10.64									
investorguide	two																	
marketintellisearch	two	0.19 %	$10.66	$10.74	0.02	1953.40k	$10.75	$10.62	$10.64			26.07m	6.45	0.28b	15.04 %		1.65	
marketwatch	two	+0.19%	$10.66	open: 10.74	+0.02	14,991	$10.75	$10.62	$10.64	$11.51	$8.20		9.21	$975.80m	15.01%	0.40	1.16	
minyanville	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
msn-money	two	+0.19%	10.66	10.74	+0.02	2.04 mil	10.75	10.62	10.64	11.51	8.20	89.28 mil	6.31	968.66 mil	14.75%	1.60	1.65	
nasdaq-com	two	0.19%	$ 10.66		0.02	2,041,156	$ 10.75	$ 10.62	$ 10.64	$ 11.51	$ 8.20	69,257,000	6.46	$ 738,279,620	15.04 %	$1.600000	$ 1.65	
optimum	two	+0.19%	10.66 ( 4:15 pm edt)	10.74	+0.02	2,041,156	10.75	10.62	10.64	11.51	8.20	69.26m	6.2	738.3m	15.01	1.60	1.72	
paidcontent	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
pc-quote	two	0.19%	10.66	10.74	0.02	2,041,156	10.75	10.62	10.64	11.51	8.20	89,109,503	6.29586	949,907,000		0.4		
personal-wealth-biz	two	+0.19%	10.66	10.74		2,041,156	10.75	10.62	10.64	11.51	8.20		6.14		14.94	1.59	1.733	
predictwallstreet	two	+0.19%	10.66		+0.02	2,041,156												
raymond-james	two	0.19	10.66	10.74	0.02	2,041,156	10.75	10.62	10.66	11.51	8.20		6.46				1.65	
renewable-energy-world	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
screamingmedia	two	+0.19%	$	open: 10.74	+0.02	14,991	$10.75	$10.62	$10.64	$11.51	$8.20		9.21	$975.80m	15.01%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	+0.19%	last trade: 10.66		change: 0.020								p/e ratio: 6.14					
smartmoney	two	(0.19%)	10.66	$10.74	0.02	2,041,156	$10.75	$10.62	$10.64	$11.51	$8.20			736,900	15.04%	$0.40		
stocknod	two	+0.1880%	10.66 usd	10.74	+0.0200	2,041,156	10.75	10.62	10.64	11.51	8.200	69,257,344						
stockpickr	two	0.19%	$10.66 0.02 | 0.19%	10.72	0.02	2.04m	10.75	10.62	10.64	11.51	8.20							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	0.05%	10.64		+0.01													
streetinsider-com	two	0.19%	10.66	$10.74	+0.02	2,041,156	$10.75	$10.62	$10.64	$11.51	$8.20		6.20				$1.72	
thecramerreport	two		10.64	10.85	-0.21	3028883	10.85	10.62										
thestree	two	0.19%	$10.66	10.72	0.02	2041156	10.75	10.62	10.64	-11.51	8.2	6.9257344e7		7.51442182e8				
tickerspy	two	0.19%	$10.66	10.74	+0.02	2,041,156	10.75	10.62	10.64	11.51	8.20		6.3	736.8m	15.04%	$0.40		
tmx-quotemedia	two	0.19%	10.660	10.740	0.020	2,041,156	10.750	10.620	10.640	11.510	8.200	69,257,344	6.20	738,283,287	15.009	0.400 usd	1.72	
updown	two	0.19%	$10.66	$10.74	$0.02	2,026,165	$10.75	$10.62	$10.64	$11.51	$8.20	69.25b	6.13	$737m				
wallstreetsurvivor	two	0.19%	10.66	10.74	0.02	2,026,465	10.75	10.62		11.51	8.28		6.20	$737m	15.00%	1.48 -	1.60	
yahoo-finance	two	0.19%	10.66	10.74	0.02	2,041,156	10.75	10.62	10.64	11.51	8.20		6.15	738.22m	14.70%	1.60	1.73	
ycharts-com	two	+0.05%	10.64		+0.01					11.51	0.00		6.82	277.62m	14.69%		1.56	
zacks	two	(0.19%)	10.66		0.02	vol.  2,041,156	10.75	10.62		11.51	8.20		7.77	949.91 m	15.04	1.60	1.37	
advfn	ima																	
barrons	ima	0.73%	37.02	37.06	+0.27	464,065	37.68	36.90				84.44 million		$3.25 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
bostonmerchant	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
business-insider	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
chron	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
cio-com	ima	+1.85%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334		17m				
cnn-money	ima	+0.73%today&rsquo;s change	37.02data as of 4:00pm et	37.06	+0.27	464,065	37.68	36.90	36.75				nm	$3.2b				
easystockalterts	ima	0.00%	26.68	26.68	+0.00	829533	27.70	26.56	26.68	44.87	25.36						0.00	
finance-abc7-com	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
financial-content	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(1.85%)	0.275	0.27	+0.005	8,499.00	0.28	0.27		0.40	0.20	40.08m		11.02m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	1.43 %	$9.96	$9.88	0.14	3843.20k	$10.16	$9.86	$9.82						%			
marketwatch	ima	+0.73%	$37.27	open: 37.06	+0.27	600	$37.68	$36.90	$36.75	$41.18	$26.10			$3.25b				
minyanville	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	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	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	0.2700	0.2700	0.4000	0.2000	60,578,334						
screamingmedia	ima	+0.73%	$	open: 37.06	+0.27	600	$37.68	$36.90	$36.75	$41.18	$26.10			$3.25b				
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	+1.852%	0.2750 cad	0.2700	+0.0050	8,499	0.2750	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	(3.70%)	0.28		0.01	vol.  8,499	0.28	0.27		0.40	0.20							
advfn	ccne	0.65	14.02	13.82	0.09	12814	14.025	13.82										
barchart	ccne	+0.65%	14.02	13.82	+0.09	15,069	14.02	13.82	13.93	15.45	10.24		12.75	$172.03 m	4.75%	$0.66	+1.09	
barrons	ccne	0.65%	14.02	13.82	+0.09	9,999	14.025	13.82				10.61 million		$173.64 million	4.71%	$0.16		
bloomberg	ccne	0.646%	14.020	13.820	0.090	12,814	14.025	13.820		15.83	10.75	12.289mil	12.298	172.287mil	4.714	0.165 regular cash	1.140	
boston-com	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,814	14.03	13.82	13.93	15.83	10.75	12,288,681						
bostonmerchant	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,814	14.03	13.82	13.93	15.83	10.75	12,288,681						
business-insider	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,814	14.03	13.82	13.93	15.83	10.75	12,288,681						
chron	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
cio-com	ccne	+0.65%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681	12.86	172m	4.7	0.66		
cnn-money	ccne	+0.65%	14.02	13.82	+0.09	10,792	14.03	13.82	13.93				12.9	$172.3m	4.71%			
easystockalterts	ccne	0.65%	14.02	13.82	+0.09	12714	14.03	13.82	13.93	15.83	10.75		12.86				1.09	
eresearch-fidelity-com	ccne	0.65%	14.0200	13.8200	0.0900	12,814	14.0250	13.8200	13.9300	15.8300	10.7500	12,289,000	12.78	$171.19m	4.74%	$0.165000		
finance-abc7-com	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
financial-content	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	0.6%	$14.02	13.82	0.09	12,814	14.02	13.82	13.93	15.83	10.75	12 mil	12.9	172 mil	4.7	0.66	1.09	
finviz	ccne	0.65%	14.02			12,814			13.93	-9.24%	37.02%	12.29m	12.66	171.20m		0.66	1.10	
fool	ccne	+0.65%	$14.02	$13.82	0.09	10,792	$14.02	$13.82	$13.93	$15.83	$10.75		12.80	$172.29m	4.40%	0.66		
foxbusiness	ccne		$14.02		+0.09	12,814			$13.93									
google-finance	ccne	(0.65%)	14.02	13.82	+0.09	12,814.00	14.02	13.82		15.83	10.75	12.29m	12.78	172.29m	4.71	0.17	1.10	
howthemarketworks	ccne	0.646%	14.02	13.82	0.09	10,692	14.025	13.82	13.93									
hpcwire	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,814	14.03	13.82	13.93	15.83	10.75	12,288,681						
insidestocks	ccne	+0.65%	14.02	13.82	+0.09	12814	14.02	13.82										
investopedia	ccne	+0.65 %	$14.02	13.82	+0.09				13.93									
investorguide	ccne	+0.65%	14.02	14.01	+0.09		14.025	13.82		15.83	10.75		12.93	172.3m			1.077	
marketintellisearch	ccne	0.65 %	$14.02	$14.01	0.09	10.50k	$14.03	$13.82	$13.93			12.29m	12.66	0.17b	4.74 %		1.10	
marketwatch	ccne	+0.65%	$14.02	open: 13.82	+0.09	2,815	$14.03	$13.82	$13.93	$15.83	$10.75		13.81	$173.64m	4.71%	0.17	1.02	
minyanville	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
msn-money	ccne	+0.65%	14.02	13.82	+0.09	12,814	14.03	13.82	13.93	15.83	10.75	12.29 mil	12.98	170.81 mil	4.75%	0.66	1.10	
nasdaq-com	ccne	0.65%	$ 14.02	$ 13.82	0.09	12,814	$ 14.025	$ 13.82	$ 13.93	$ 15.83	$ 10.75	12,289,000	12.86	$ 172,291,780	4.74 %	$0.660000	$ 1.09	
optimum	ccne	+0.65%	14.02 ( 4:00 pm edt)	13.82	+0.09	10,692	14.03	13.82	13.93	15.83	10.75	12.29m	12.9	172.3m	4.71	0.66	1.09	
paidcontent	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
pc-quote	ccne	0.65%	14.02	13.82	0.09	12,814	14.025	13.82	13.93	15.83	10.75	12,210,114	12.89815	171,186,000		0.165		
personal-wealth-biz	ccne	+0.65%	14.02	14.01		12,814	14.025	13.82	13.93	15.83	10.75		12.93		4.74	0.66	1.077	
predictwallstreet	ccne	+0.65%	14.02		+0.09	12,814												
raymond-james	ccne	0.65	14.02	13.82	0.09	12,814	14.03	13.82	14.02	15.83	10.75		12.86				1.09	
renewable-energy-world	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
screamingmedia	ccne	+0.65%	$	open: 13.82	+0.09	2,815	$14.03	$13.82	$13.93	$15.83	$10.75		13.81	$173.64m	4.71%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	+0.65%	last trade: 14.02		change: 0.090								p/e ratio: 12.93					
smartmoney	ccne	(0.65%)	14.02	$13.82	0.09	12,814	$14.02	$13.82	$13.93	$15.83	$10.75			171,200	4.74%	$0.17		
stocknod	ccne	+0.6461%	14.02 usd	13.82	+0.0900	12,714	14.03	13.82	13.93	15.83	10.75	12,288,681						
stockpickr	ccne	0.65%	$14.02 0.09 | 0.65%	13.82	0.09	12.81k	14.02	13.82	13.93	15.83	10.75							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	0.50%	14.00		+0.07													
streetinsider-com	ccne	0.65%	14.02	$13.82	+0.09	12,714	$14.03	$13.82	$13.93	$15.83	$10.75		12.86				$1.09	
thecramerreport	ccne		13.93	13.98	+0.03	9530	14.10	13.9008										
thestree	ccne	0.65%	$14.02	13.82	0.09	12814	14.02	13.82	13.93	-15.83	10.75	1.2288681e7		1.70812666e8				
tickerspy	ccne	0.65%	$14.02	13.82	+0.09	10,792	14.03	13.82	13.93	15.83	10.75		12.9	171.0m	4.74%	$0.17		
tmx-quotemedia	ccne	0.65%	14.020	13.820	0.090	12,814	14.025	13.820	13.930	15.830	10.750	12,288,681	12.80	172,287,308	4.738	0.165 usd	1.09	
updown	ccne	0.65%	$14.02	$13.82	$0.09	9,999	$14.03	$13.82	$13.93	$15.83	$10.75	12.28b	12.85	$171m				
wallstreetsurvivor	ccne	0.65%	14.02	13.82	0.09	10,692	14.03	13.82		15.83	11.64		12.80	$171m	4.70%	0.66 -	1.06	
yahoo-finance	ccne	0.65%	14.02	14.01	0.09	12,814	14.03	13.82	13.93	15.83	10.75		13.02	172.28m	4.70%	0.66	1.08	
ycharts-com	ccne	+0.50%	14.00		+0.07					15.83	10.75		12.96	171.78m	5.07%		1.08	
zacks	ccne	(0.65%)	14.02		0.09	vol.  12,814	14.03	13.82		15.83	10.75		12.78	171.19 m	4.74	0.66	1.09	
advfn	hurn	0.77	29.94	29.84	0.23	80383	30.33	29.61										
barchart	hurn	+0.77%	29.94	29.84	+0.23	83,030	30.33	29.61	29.71	31.63	18.31		16.74	$666.76 m			+0.49	
barrons	hurn	0.77%	29.94	29.84	+0.23	80,383	30.33	29.61				20.77 million		$680.18 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	0.774%	29.940	29.840	0.230	80,383	30.330	29.610		31.63	18.31	22.199mil	18.482	664.634mil			1.620	
boston-com	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
bostonmerchant	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
business-insider	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
chron	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
cio-com	hurn	+0.77%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866	46.06	665m				
cnn-money	hurn	+0.77%today&rsquo;s change	29.94data as of 3:59pm et	29.84	+0.23	76,004	30.33	29.61	29.71				46.1	$664.6m				
easystockalterts	hurn	0.77%	29.94	29.84	+0.23	80383	30.33	29.61	29.71	31.63	18.31		46.06				0.65	
eresearch-fidelity-com	hurn	0.77%	29.9400	29.8400	0.2300	80,383	30.3300	29.6100	29.7100	31.6300	18.3100	22,199,000	45.02	$659.53m				
finance-abc7-com	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
financial-content	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	0.8%	$29.94	29.84	0.23	80,383	30.33	29.61	29.71	31.63	18.31	22 mil	61.1	665 mil	0.0	0.00	0.49	
finviz	hurn	0.77%	29.94			80,383			29.71	-5.34%	63.52%	22.20m	45.71	659.56m			0.65	
fool	hurn	+0.77%	$29.94	$29.84	0.23	80,383	$30.33	$29.61	$29.71	$31.63	$18.31		62.10	$664.63m				
foxbusiness	hurn		$29.94		+0.23	80,683			$29.71									
google-finance	hurn	(0.77%)	29.94	29.84	+0.23	80,383.00	30.33	29.61		31.63	18.31	22.20m	45.85	664.63m			0.65	
howthemarketworks	hurn	0.774%	29.94	29.84	0.23	76,704	30.33	29.61	29.71									
hpcwire	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
insidestocks	hurn	+0.77%	29.94	29.84	+0.23	80383	30.33	29.61					price earnings ratio: 22.85					
investopedia	hurn	+0.77 %	$29.94	29.84	+0.23				29.71									
investorguide	hurn	+0.77%	29.94	30.00	+0.23		30.33	29.61		30.15	17.30		60.88	626.5m			0.488	
marketintellisearch	hurn	0.77 %	$29.94	$30.00	0.23	76.30k	$30.33	$29.84	$29.71			22.20m	45.71	0.66b	0.0 %		0.65	
marketwatch	hurn	+0.77%	$29.94	open: 29.84	+0.23	3,679	$30.33	$29.61	$29.71	$31.63	$18.31		37.88	$680.18m			0.79	
minyanville	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
msn-money	hurn	+0.77%	29.94	29.84	+0.23	80,383	30.33	29.61	29.71	31.63	18.31	22.20 mil	45.36	661.3 mil			0.48	
nasdaq-com	hurn	0.77%	$ 29.94	$ 29.84	0.23	80,383	$ 30.33	$ 29.61	$ 29.71	$ 31.63	$ 18.31	22,199,000	61.1	$ 664,638,060			$ 0.49	
optimum	hurn	+0.77%	29.94 ( 4:00 pm edt)	29.84	+0.23	80,383	30.33	29.61	29.71	31.63	18.31	22.20m	46.1	664.6m			0.65	
paidcontent	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
pc-quote	hurn	0.77%	29.94	29.84	0.23	80,383	30.33	29.61	29.71	31.63	18.31	22,028,467	45.01515	659,532,000				
personal-wealth-biz	hurn	+0.77%	29.94	30.00		80,683	30.33	29.61	29.71	30.15	17.30		60.88			0.00	0.488	
predictwallstreet	hurn	+0.77%	29.94		+0.23	80,383												
raymond-james	hurn	0.77	29.94	29.84	0.23	80,383	30.33	29.61	29.94	31.63	18.31		44.69				0.67	
renewable-energy-world	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
screamingmedia	hurn	+0.77%	$	open: 29.84	+0.23	3,679	$30.33	$29.61	$29.71	$31.63	$18.31		37.88	$680.18m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+0.77%	last trade: 29.94		change: 0.230								p/e ratio: 60.88					
smartmoney	hurn	(0.77%)	29.94	$29.84	0.23	80,383	$30.33	$29.61	$29.71	$31.63	$18.31			659,500	0.00%	$0.00		
stocknod	hurn	+0.7742%	29.94 usd	29.84	+0.2300	80,383	30.33	29.61	29.71	31.63	18.31	22,198,866						
stockpickr	hurn	0.77%	$29.94 0.23 | 0.77%	29.84	0.23	80.38k	30.33	29.61	29.71	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	0.54%	29.87		+0.16													
streetinsider-com	hurn	0.77%	29.94	$29.84	+0.23	80,383	$30.33	$29.61	$29.71	$31.63	$18.31		46.06				$0.65	
thecramerreport	hurn		29.71	29.71	-0.08	88163	30.07	29.44										
thestree	hurn	0.77%	$29.94	29.84	0.23	80383	30.33	29.61	29.71	-31.63	18.31	2.2198866e7		6.61304218e8				
tickerspy	hurn	0.77%	$29.94	29.84	+0.23	80,383	30.33	29.61	29.71	31.63	18.31		45.0	659.7m	0.00%	$0.00		
tmx-quotemedia	hurn	0.77%	29.940	29.840	0.230	80,683	30.330	29.610	29.710	31.630	18.310	22,198,866	61.90	664,634,048			0.48	
updown	hurn	0.77%	$29.94	$29.84	$0.23	76,704	$30.33	$29.61	$29.71	$31.63	$18.31	22.19b	61.10	$660m				
wallstreetsurvivor	hurn	0.77%	29.94	29.84	0.23	76,704	30.33	29.61		31.63	18.31		61.90	$660m			0.41	
yahoo-finance	hurn	0.77%	29.94	30.00	0.23	80,383	30.33	29.61	29.71	31.63	18.31		61.35	626.46m			0.49	
ycharts-com	hurn	+0.54%	29.87		+0.16					31.63	18.31		62.23	665.20m	0.00%		0.48	
zacks	hurn	(0.77%)	29.94		0.23	vol.  80,383	30.33	29.61		31.63	18.31		16.69	659.53 m	0.00	0.00	1.78	
advfn	amsg	0.98	26.8	26.68	0.26	65337	27.1	26.58										
barchart	amsg	+0.98%	26.80	26.68	+0.26	67,820	27.10	26.58	26.54	28.00	16.35		15.87	$839.11 m			+1.59	
barrons	amsg	0.98%	26.80	26.68	+0.26	65,337	27.10	26.58				30.69 million		$843.73 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	0.980%	26.800	26.680	0.260	65,337	27.100	26.580		28.00	16.35	31.261mil	15.765	837.787mil			1.700	
boston-com	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
bostonmerchant	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
business-insider	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
chron	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
cio-com	amsg	+0.98%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726	16.24	838m				
cnn-money	amsg	+0.98%	26.80	26.68	+0.26	65,337	27.10	26.58	26.54				16.2	$837.8m				
easystockalterts	amsg	0.97%	26.80	26.68	+0.26	65337	27.10	26.58	26.54	28.00	16.35		16.24				1.65	
eresearch-fidelity-com	amsg	0.98%	26.8000	26.6800	0.2600	65,337	27.1000	26.5800	26.5400	28.0000	16.3500	31,261,000	16.08	$829.67m				
finance-abc7-com	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
financial-content	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	1.0%	$26.80	26.68	0.26	65,337	27.10	26.58	26.54	28.00	16.35	31 mil	16.9	838 mil	0.0	0.00	1.59	
finviz	amsg	0.98%	26.80			65,337			26.54	-4.29%	63.91%	31.26m	16.24	837.77m			1.65	
fool	amsg	+0.98%	$26.80	$26.68	0.26	60,019	$27.10	$26.58	$26.54	$28.00	$16.35		16.70	$837.79m				
foxbusiness	amsg		$26.80		+0.26	65,337			$26.54									
google-finance	amsg	(0.98%)	26.80	26.68	+0.26	65,337.00	27.10	26.58		28.00	16.35	31.26m	16.28	837.79m			1.65	
howthemarketworks	amsg	0.98%	26.8	26.68	0.26	60,019	27.1	26.58	26.54									
hpcwire	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
insidestocks	amsg	+0.98%	26.80	26.68	+0.26	65337	27.10	26.58					price earnings ratio: 15.67					
investopedia	amsg	+0.98 %	$26.80	26.68	+0.26				26.54									
investorguide	amsg	+0.98%	26.80	26.68	+0.26		27.10	26.58		28.00	16.35		16.71	837.8m			1.588	
marketintellisearch	amsg	0.98 %	$26.80	$26.68	0.26	65.50k	$27.10	$26.58	$26.54			31.26m	16.08	0.83b	0.0 %		1.65	
marketwatch	amsg	+0.98%	$26.80	open: 26.68	+0.26	5,418	$27.10	$26.58	$26.54	$28.00	$16.35		16.35	$843.73m			1.64	
minyanville	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
msn-money	amsg	+0.98%	26.80	26.68	+0.26	65,337	27.10	26.58	26.54	28.00	16.35	31.26 mil	16.14	828.41 mil			1.59	
nasdaq-com	amsg	0.98%	$ 26.80	$ 26.68	0.26	65,337	$ 27.10	$ 26.58	$ 26.54	$ 28	$ 16.35	31,261,000	16.86	$ 837,794,800			$ 1.59	
optimum	amsg	+0.98%	26.80 ( 4:30 pm edt)	26.68	+0.26	65,337	27.10	26.58	26.54	28.00	16.35	31.26m	16.2	837.8m			1.65	
paidcontent	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
pc-quote	amsg	0.98%	26.8	26.68	0.26	65,337	27.1	26.58	26.54	28.00	16.35	30,957,720	15.98795	829,667,000				
personal-wealth-biz	amsg	+0.98%	26.80	26.68		65,337	27.10	26.58	26.54	28.00	16.35		16.71			0.00	1.588	
predictwallstreet	amsg	+0.98%	26.80		+0.26	65,337												
raymond-james	amsg	0.98	26.80	26.68	0.26	65,337	27.10	26.58	26.80	28.00	16.35		16.05				1.67	
renewable-energy-world	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
screamingmedia	amsg	+0.98%	$	open: 26.68	+0.26	5,418	$27.10	$26.58	$26.54	$28.00	$16.35		16.35	$843.73m			1.64	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+0.98%	last trade: 26.80		change: 0.260								p/e ratio: 16.71					
smartmoney	amsg	(0.98%)	26.80	$26.68	0.26	65,337	$27.10	$26.58	$26.54	$28.00	$16.35			829,700	0.00%	$0.00		
stocknod	amsg	+0.9797%	26.80 usd	26.68	+0.2600	65,337	27.10	26.58	26.54	28.00	16.35	31,260,726						
stockpickr	amsg	0.98%	$26.80 0.26 | 0.98%	26.68	0.26	65.34k	27.10	26.58	26.54	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	0.94%	26.79		+0.25													
streetinsider-com	amsg	0.98%	26.80	$26.68	+0.26	65,337	$27.10	$26.58	$26.54	$28.00	$16.35		16.24				$1.65	
thecramerreport	amsg		26.54	26.47	+0.04	101854	26.76	26.17										
thestree	amsg	0.98%	$26.8	26.68	0.26	65337	27.1	26.58	26.54	-28.0	16.35	3.1260726e7		8.28409239e8				
tickerspy	amsg	0.98%	$26.80	26.68	+0.26	65,337	27.10	26.58	26.54	28.00	16.35		16.0	828.5m	0.00%	$0.00		
tmx-quotemedia	amsg	0.98%	26.800	26.680	0.260	65,337	27.100	26.580	26.540	28.000	16.350	31,260,726	16.70	837,787,457			1.59	
updown	amsg	0.98%	$26.80	$26.68	$0.26	59,819	$27.10	$26.58	$26.54	$28.00	$16.35	31.26b	16.48	$830m				
wallstreetsurvivor	amsg	0.98%	26.80	26.68	0.26	60,019	27.10	26.58		28.00	16.35		16.70	$830m			1.62	
yahoo-finance	amsg	0.98%	26.80	26.68	0.26	65,337	27.10	26.58	26.54	28.00	16.35		16.88	837.77m			1.59	
ycharts-com	amsg	+0.94%	26.79		+0.25					28.00	16.35		16.85	838.79m	0.00%		1.59	
zacks	amsg	(0.98%)	26.80		0.26	vol.  65,337	27.10	26.58		28.00	16.35		15.89	829.67 m	0.00	0.00	1.67	
advfn	abmd	2.16	16.58	16.3	0.35	164981	17.28	16.3										
barchart	abmd	+2.16%	16.58	16.30	+0.35	178,853	17.28	16.30	16.23	19.19	8.63		0.00	$627.55 m			-0.32	
barrons	abmd	2.16%	16.58	16.30	+0.35	164,981	17.28	16.30				37.17 million		$642.28 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	2.157%	16.580	16.300	0.350	164,981	17.280	16.300		19.19	8.63	38.508mil		638.459mil			-0.310	
boston-com	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
bostonmerchant	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
business-insider	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
chron	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
cio-com	abmd	+2.16%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793		638m				
cnn-money	abmd	+2.16%	16.58	16.30	+0.35	164,981	17.28	16.30	16.23				nm	$638.5m				
easystockalterts	abmd	2.15%	16.58	16.30	+0.35	164981	17.28	16.30	16.23	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	2.16%	16.5800	16.3000	0.3500	164,981	17.2800	16.3000	16.2300	19.1900	8.6300	38,508,000	nm	$624.98m				
finance-abc7-com	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
finance-abc7chicago-com	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
financial-content	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
finapps-forbes-com	abmd	2.2%	$16.58	16.30	0.35	164,981	17.28	16.30	16.23	19.19	8.63	39 mil		638 mil	0.0	0.00	-0.32	
finviz	abmd	2.16%	16.58			164,981			16.23	-13.60%	92.12%	38.48m		638.00m			-0.32	
fool	abmd	+2.16%	$16.58	$16.30	0.35	159,730	$17.28	$16.30	$16.23	$19.19	$8.63		0.00	$638.05m				
foxbusiness	abmd		$16.58		+0.35	164,981			$16.23									
google-finance	abmd	(2.16%)	16.58	16.30	+0.35	164,981.00	17.28	16.30		19.19	8.63	37.85m		627.61m			-0.32	
howthemarketworks	abmd	2.157%	16.58	16.3	0.35	159,630	17.28	16.3	16.23									
hpcwire	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
insidestocks	abmd	+2.16%	16.58	16.30	+0.35	164981	17.28	16.30										
investopedia	abmd	+2.16 %	$16.58	16.30	+0.35				16.23									
investorguide	abmd	+2.16%	16.58	16.43	+0.35		17.28	16.30		19.19	8.63			618.4m			-0.316	
marketintellisearch	abmd	2.16 %	$16.58	$16.43	0.35	168.30k	$17.28	$16.30	$16.23			38.48m	0.00	0.62b	0.0 %		-0.32	
marketwatch	abmd	+2.16%	$16.58	open: 16.30	+0.35	5,351	$17.28	$16.30	$16.23	$19.19	$8.63			$642.28m				
minyanville	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
msn-money	abmd	+2.16%	16.58	16.30	+0.35	164,981	17.28	16.30	16.23	19.19	8.63	38.51 mil	-51.81	628.45 mil			-0.32	
nasdaq-com	abmd	2.16%	$ 16.58	$ 16.30	0.35	164,981	$ 17.28	$ 16.30	$ 16.23	$ 19.19	$ 8.63	37,853,000		$ 627,602,740			$ -0.32	
optimum	abmd	+2.16%	16.58 ( 4:30 pm edt)	16.30	+0.35	164,981	17.28	16.30	16.23	19.19	8.63	38.51m		638.5m			-0.32	
paidcontent	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
pc-quote	abmd	2.16%	16.58	16.3	0.35	164,981	17.28	16.3	16.23	19.19	8.63	37,695,103	-50.71875	624,985,000				
personal-wealth-biz	abmd	+2.16%	16.58	16.43		164,981	17.28	16.30	16.23	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	+2.16%	16.58		+0.35	164,981												
raymond-james	abmd	2.16	16.58	16.30	0.35	164,981	17.28	16.30	16.58	19.19	8.63						-0.32	
renewable-energy-world	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
screamingmedia	abmd	+2.16%	$	open: 16.30	+0.35	5,351	$17.28	$16.30	$16.23	$19.19	$8.63			$642.28m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	+2.16%	last trade: 16.58		change: 0.350													
smartmoney	abmd	(2.16%)	16.58	$16.30	0.35	164,981	$17.28	$16.30	$16.23	$19.19	$8.63			625,000	0.00%	$0.00		
stocknod	abmd	+2.157%	16.58 usd	16.30	+0.3500	164,981	17.28	16.30	16.23	18.53	8.630	38,509,793						
stockpickr	abmd	2.16%	$16.58 0.35 | 2.16%	16.30	0.35	164.98k	17.28	16.30	16.23	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	2.03%	16.56		+0.33													
streetinsider-com	abmd	2.16%	16.58	$16.30	+0.35	164,981	$17.28	$16.30	$16.23	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.23	16.35	-0.09	135684	16.53	16.18										
thestree	abmd	2.16%	$16.58	16.3	0.35	164981	17.28	16.3	16.23	-19.19	8.63	3.8482962e7		6.28479822e8				
tickerspy	abmd	2.16%	$16.58	16.30	+0.35	164,981	17.28	16.30	16.23	19.19	8.63		-50.7	611.9m	0.00%	$0.00		
tmx-quotemedia	abmd	2.16%	16.580	16.300	0.350	164,981	17.280	16.300	16.230	19.190	8.630	38,482,962		638,047,510			-0.32	
updown	abmd	2.16%	$16.58	$16.30	$0.35	159,314	$17.28	$16.30	$16.23	$19.19	$8.63	37.85b		$625m				
wallstreetsurvivor	abmd	2.16%	16.58	16.30	0.35	159,630	17.28	16.30		19.19	8.63			$625m			-0.32	
yahoo-finance	abmd	2.16%	16.58	16.43	0.35	164,981	17.28	16.30	16.23	19.19	8.63			618.40m			-0.32	
ycharts-com	abmd	+2.03%	16.56		+0.33					19.19	8.63			626.80m	0.00%		-0.32	
zacks	abmd	(2.16%)	16.58		0.35	vol.  164,981	17.28	16.30		19.19	8.63			624.58 m	0.00	0.00	-.28	
advfn	smg	-0.27	51.56	51.89	-0.14	450963	52.17	51.5										
barchart	smg	-0.27%	51.56	51.89	-0.14	450,963	52.17	51.50	51.70	60.36	43.34		14.56	$3.41 b	1.93%	$1.00	+3.71	
barrons	smg	0.27%	51.56	51.89	-0.14	450,753	52.17	51.50				67.60 million		$3.37 billion	1.94%	$0.25		
bloomberg	smg	-0.271%	51.560	51.890	-0.140	450,963	52.170	51.500		60.62	44.17	64.966mil	14.524	3,349.658mil	1.939	0.250 regular cash	3.550	
boston-com	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
bostonmerchant	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
business-insider	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
chron	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
cio-com	smg	-0.27%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209	15.72	3b	1.9	1		
cnn-money	smg	-0.27%	51.56	51.89	-0.14	450,963	52.17	51.50	51.70				15.7	$3.3b	1.94%			
easystockalterts	smg	-0.27%	51.56	51.89	-0.14	450963	52.17	51.50	51.70	60.62	44.17		15.72				3.28	
eresearch-fidelity-com	smg	-0.27%	51.5600	51.8900	-0.1400	450,963	52.1700	51.5000	51.7000	60.6200	44.1700	64,966,000	15.76	$3.36b	1.93%	$0.250000		
finance-abc7-com	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
finance-abc7chicago-com	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
financial-content	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
finapps-forbes-com	smg	-0.3%	$51.56	51.89	-0.14	450,963	52.17	51.50	51.70	60.62	44.17	65 mil	13.9	3 bil	1.9	1.00	3.71	
finviz	smg	-0.27%	51.56			450,963			51.70	-14.56%	18.97%	64.97m	15.72	3.35b		1.00	3.28	
fool	smg	-0.27%	$51.56	$51.89	-0.14	450,963	$52.17	$51.50	$51.70	$60.62	$44.17		13.90	$3.35b	1.20%	1.00		
foxbusiness	smg		$51.56		-0.14	450,963			$51.70									
google-finance	smg	(-0.27%)	51.56	51.89	-0.14	450,963.00	52.17	51.50		60.62	44.17	64.97m	15.73	3.35b	1.94	0.25	3.28	
howthemarketworks	smg	-0.271%	51.56	51.89	-0.14	450,753	52.17	51.5	51.7									
hpcwire	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
insidestocks	smg	-0.27%	51.56	51.89	-0.14	450753	52.17	51.50					price earnings ratio: 14.52					
investopedia	smg	-0.27 %	$51.56	51.89	-0.14				51.70									
investorguide	smg	-0.27%	51.56	51.89	-0.14		52.17	51.50		60.62	43.27		13.86	3.350b			3.731	
marketintellisearch	smg	-0.27 %	$51.56	$51.89	-0.14	431.30k	$52.17	$51.50	$51.70			64.97m	15.76	3.36b	1.93 %		3.28	
marketwatch	smg	-0.27%	$51.78	open: 51.89	-0.14	604	$52.17	$51.50	$51.70	$60.62	$44.17		15.55	$3.37b	1.94%	0.25	3.32	
minyanville	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
msn-money	smg	-0.27%	51.56	51.89	-0.14	450,963	52.17	51.50	51.70	60.62	44.17	64.97 mil	13.36	3.36 bil	1.93%	1.00	3.70	
nasdaq-com	smg	0.27%	$ 51.56		0.14	450,963	$ 52.17	$ 51.50	$ 51.70	$ 60.62	$ 44.17	64,966,000	13.9	$ 3,349,646,960	1.93 %	$1.000000	$ 3.71	
optimum	smg	-0.27%	51.56 ( 4:15 pm edt)	51.89	-0.14	450,963	52.17	51.50	51.70	60.62	44.17	64.97m	15.7	3.3b	1.94	1.00	3.28	
paidcontent	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
pc-quote	smg	-0.27%	51.56	51.89	-0.14	450,963	52.17	51.5	51.7	60.62	44.17	65,142,401	13.39378	3,358,742,000		0.25		
personal-wealth-biz	smg	-0.27%	51.56	51.89	-0.14	450,963	52.17	51.50	51.70	60.62	43.27		13.86		1.93	1.00	3.731	
predictwallstreet	smg	-0.27%	51.56		-0.14	450,963												
raymond-james	smg	-0.27	51.56	51.89	-0.14	450,963	52.17	51.50	51.56	60.62	44.17		15.25				3.38	
renewable-energy-world	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
screamingmedia	smg	-0.27%	$	open: 51.89	-0.14	604	$52.17	$51.50	$51.70	$60.62	$44.17		15.55	$3.37b	1.94%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	-0.27%	last trade: 51.56		change: -0.140								p/e ratio: 13.86					
smartmoney	smg	(-0.27%)	51.56	$51.89	-0.14	450,963	$52.17	$51.50	$51.70	$60.62	$44.17			3,358,800	1.93%	$0.25		
stocknod	smg	-0.2708%	51.56 usd	51.89	-0.1400	450,963	52.17	51.50	51.70	60.62	44.17	64,966,209						
stockpickr	smg	-0.27%	$51.56 -0.14 | -0.27%	51.89	-0.14	450.96k	52.17	51.50	51.70	60.62	44.17							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	-0.27%	51.56		-0.14													
streetinsider-com	smg	0.27%	51.56	$51.89	-0.14	450,963	$52.17	$51.50	$51.70	$60.62	$44.17		15.72				$3.28	
thecramerreport	smg		51.70	51.43	+0.01	662317	52.07	51.43										
thestree	smg	-0.27%	$51.56	51.89	-0.14	450963	52.17	51.5	51.7	-60.62	44.17	6.4966209e7		3.358103343e9				
tickerspy	smg	-0.27%	$51.56	51.89	-0.14	450,963	52.17	51.50	51.70	60.62	44.17		13.4	3.3b	1.93%	$0.25		
tmx-quotemedia	smg	-0.27%	51.560	51.890	-0.140	450,963	52.170	51.500	51.700	60.620	44.170	64,966,209	13.90	3,349,657,736	1.934	0.250 usd	3.71	
updown	smg	-0.27%	$51.56	$51.89	-$0.14	450,385	$52.17	$51.50	$51.70	$60.62	$44.17	64.96b	13.56	$3.35b				
wallstreetsurvivor	smg	-0.27%	51.56	51.89	-0.14	450,753	52.17	51.50		60.62	45.29		13.90	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	0.27%	51.56	51.89	0.14	450,963	52.17	51.50	51.70	60.62	44.17		13.82	3.35b	1.90%	1.00	3.73	
ycharts-com	smg	-0.27%	51.56		-0.14					60.62	44.17		13.75	3.41b	1.91%		3.75	
zacks	smg	(-0.27%)	51.56		-0.14	vol.  450,963	52.17	51.50		60.62	44.17		14.56	3.36 b	1.93	1.00	3.55	
advfn	atni	2.19	38.68	38.21	0.83	23913	38.71	37.24										
barchart	atni	+2.19%	38.68	38.21	+0.83	24,941	38.71	37.24	37.85	54.43	30.06		34.50	$594.90 m	2.3%	$0.88	+2.51	
barrons	atni	2.19%	38.68	38.21	+0.83	21,716	38.71	37.24				15.48 million		$600.17 million	2.28%	$0.22		
bloomberg	atni	2.193%	38.680	38.210	0.830	23,913	38.710	37.240		55.40	30.42	15.393mil	34.847	595.399mil	2.275	0.220 regular cash	1.110	
boston-com	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
bostonmerchant	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
business-insider	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
chron	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
cio-com	atni	+2.19%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930	15.41	595m	2.3	0.88		
cnn-money	atni	+1.98%today&rsquo;s change	38.60data as of 3:59pm et	38.21	+0.75	19,688	38.71	37.24	37.85				15.4	$594.2m	2.28%			
easystockalterts	atni	2.17%	38.68	38.21	+0.83	23913	38.71	37.24	37.85	55.40	30.42		15.41				2.51	
eresearch-fidelity-com	atni	2.19%	38.6800	38.2100	0.8300	23,913	38.7100	37.2400	37.8500	55.3960	30.4200	15,393,000	15.08	$582.63m	2.32%	$0.220000		
finance-abc7-com	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
financial-content	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
finapps-forbes-com	atni	2.2%	$38.68	38.21	0.83	23,913	38.71	37.24	37.85	55.39	30.42	15 mil	15.4	595 mil	2.3	0.88	2.51	
finviz	atni	2.19%	38.68			23,913			37.85	-28.93%	28.67%	15.39m	15.02	582.51m		0.88	2.52	
fool	atni	+2.19%	$38.68	$38.21	0.83	23,913	$38.71	$37.24	$37.85	$55.40	$30.42		15.30	$595.40m	1.70%	0.88		
foxbusiness	atni		$38.68		+0.83	23,913			$37.85									
google-finance	atni	(2.19%)	38.68	38.21	+0.83	23,913.00	38.71	37.24		55.40	30.42	15.39m	15.38	595.40m	2.28	0.22	2.52	
howthemarketworks	atni	2.193%	38.68	38.21	0.83	22,316	38.71	37.24	37.85									
hpcwire	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
insidestocks	atni	+2.19%	38.68	38.21	+0.83	23913	38.71	37.24										
investopedia	atni	+2.19 %	$38.68	38.21	+0.83				37.85									
investorguide	atni	+2.19%	38.68	37.24	+0.83		38.71	37.24		55.40	30.42		15.09	595.0m			2.509	
marketintellisearch	atni	2.19 %	$38.68	$37.24	0.83	12.40k	$38.71	$37.24	$37.85			15.39m	15.02	0.58b	2.32 %		2.52	
marketwatch	atni	+2.19%	$38.68	open: 38.21	+0.83	2,197	$38.71	$37.24	$37.85	$55.40	$30.42		15.38	$600.17m	2.28%	0.22	2.52	
minyanville	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
msn-money	atni	+2.19%	38.68	38.21	+0.83	23,913	38.71	37.24	37.85	55.40	30.42	15.39 mil	15.41	589.55 mil	2.30%	0.88	2.52	
nasdaq-com	atni	2.19%	$ 38.68	$ 38.21	0.83	23,913	$ 38.71	$ 37.24	$ 37.85	$ 55.396	$ 30.42	15,393,000	15.41	$ 595,401,240	2.33 %	$0.880000	$ 2.51	
optimum	atni	+2.19%	38.68 ( 4:00 pm edt)	38.21	+0.83	22,316	38.71	37.24	37.85	55.40	30.42	15.39m	15.4	595.4m	2.28	0.88	2.51	
paidcontent	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
pc-quote	atni	2.19%	38.68	38.21	0.83	23,913	38.71	37.24	37.85	55.40	30.42	15,062,696	15.07968	582,625,000		0.22		
personal-wealth-biz	atni	+2.19%	38.68	37.24		23,913	38.71	37.24	37.85	55.40	30.42		15.09		2.32	0.88	2.509	
predictwallstreet	atni	+2.19%	38.68		+0.83	23,913												
raymond-james	atni	2.19	38.68	38.21	0.83	23,913	38.71	37.24	38.68	55.40	30.42		15.29				2.53	
renewable-energy-world	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
screamingmedia	atni	+2.19%	$	open: 38.21	+0.83	2,197	$38.71	$37.24	$37.85	$55.40	$30.42		15.38	$600.17m	2.28%	0.22	2.52	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	+2.19%	last trade: 38.68		change: 0.830								p/e ratio: 15.09					
smartmoney	atni	(2.19%)	38.68	$38.21	0.83	23,913	$38.71	$37.24	$37.85	$55.40	$30.42			582,500	2.33%	$0.22		
stocknod	atni	+2.193%	38.68 usd	38.21	+0.8300	23,913	38.71	37.24	37.85	55.40	30.42	15,392,930						
stockpickr	atni	2.19%	$38.68 0.83 | 2.19%	38.21	0.83	23.91k	38.71	37.24	37.85	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	2.14%	38.66		+0.81													
streetinsider-com	atni	2.19%	38.68	$38.21	+0.83	23,913	$38.71	$37.24	$37.85	$55.40	$30.42		15.41				$2.51	
thecramerreport	atni		37.85	38.58	-0.45	18860	38.63	37.84										
thestree	atni	2.19%	$38.68	38.21	0.83	23913	38.71	37.24	37.85	-55.4	30.42	1.539293e7		5.89549219e8				
tickerspy	atni	2.19%	$38.68	38.21	+0.83	23,913	38.71	37.24	37.85	55.40	30.42		15.1	582.4m	2.32%	$0.22		
tmx-quotemedia	atni	2.19%	38.680	38.210	0.830	23,913	38.710	37.240	37.850	55.396	30.420	15,392,930	15.10	595,398,532	2.325	0.220 usd	2.51	
updown	atni	2.19%	$38.68	$38.21	$0.83	21,716	$38.71	$37.24	$37.85	$55.40	$30.42	15.39b	14.92	$582m				
wallstreetsurvivor	atni	2.19%	38.68	38.21	0.83	22,316	38.71	37.24		55.40	30.42		15.10	$582m	2.30%	0.84 -	2.48	
yahoo-finance	atni	2.19%	38.68	37.24	0.83	23,913	38.71	37.24	37.85	55.40	30.42		15.42	595.01m	2.30%	0.88	2.51	
ycharts-com	atni	+2.14%	38.66		+0.81					55.40	30.42		15.40	594.59m	2.45%		2.51	
zacks	atni	(2.19%)	38.68		0.83	vol.  23,913	38.71	37.24		55.40	30.42		34.1	582.63 m	2.33	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	4.70	+0.00	763314	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	(7.89%)	0.820	0.76	+0.060	82,500.00	0.85	0.76		1.43	0.72	53.82m		44.14m			-0.05	
howthemarketworks	acv																	
hpcwire	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
insidestocks	acv																	
investorguide	acv		0.00															
marketintellisearch	acv	0.41 %	$19.48	$19.60	0.08	1150.80k	$20.00	$19.25	$19.40						%			
marketwatch	acv	+1.98%	8.26	open: 8.26	+0.16	1,200	8.26	8.26	8.10	10.70	4.10		16.24	41.36m	3.63%	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	+1.98%		open: 8.26	+0.16	1,200	8.26	8.26	8.10	10.70	4.10		16.24	41.36m	3.63%	0.30	0.51	
scroli	acv	%	acv			0												
simple-stock-quotes	acv		last trade: 0.00		change: 0.000													
smartmoney	acv																	
stocknod	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
stockpickr	acv	0.00%	$37.49 0.00 | 0.00%	37.50	0.00	3.98m	37.50	37.49	37.49	37.93	26.36							
stocksmart	acv	%	$37.49	37.07		92,782	37.5	37.49										
stocktwits	acv	0.00%	37.49		0.00													
streetinsider-com	acv	-0%	37.49	$4.70		762,814	$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	-0.28	64.44	64.84	-0.18	248724	65.5	64.27										
barchart	wab	-0.28%	64.44	64.84	-0.18	221,497	65.50	64.27	64.62	72.42	41.05		23.56	$3.09 b	0.06%	$0.04	+2.77	
barrons	wab	0.28%	64.44	64.84	-0.18	248,514	65.50	64.27				48.00 million		$3.32 billion	0.19%	$0.03		
bloomberg	wab	-0.279%	64.440	64.840	-0.180	248,724	65.500	64.270		72.43	40.78	48.280mil	23.264	3,111.133mil	0.062	0.030 regular cash	2.770	
boston-com	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
bostonmerchant	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
business-insider	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
chron	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
cio-com	wab	-0.28%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533	23.26	3b	0.2	0.12		
cnn-money	wab	-0.28%	64.44	64.84	-0.18	248,724	65.50	64.27	64.62				23.3	$3.1b	0.19%			
easystockalterts	wab	-0.28%	64.44	64.84	-0.18	248724	65.50	64.27	64.62	72.43	40.31		23.26				2.77	
eresearch-fidelity-com	wab	-0.28%	64.4400	64.8400	-0.1800	248,724	65.5000	64.2700	64.6200	72.4300	40.7800	48,280,000	23.33	$3.12b	0.19%	$0.030000		
finance-abc7-com	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
financial-content	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
finapps-forbes-com	wab	-0.3%	$64.44	64.84	-0.18	248,724	65.50	64.27	64.62	72.43	40.78	48 mil	23.3	3 bil	0.2	0.12	2.77	
finviz	wab	-0.28%	64.44			248,724			64.62	-11.02%	58.13%	48.28m	23.41	3.12b		0.12	2.76	
fool	wab	-0.28%	$64.44	$64.84	-0.18	246,736	$65.50	$64.27	$64.62	$72.43	$40.78		23.60	$3.11b	0.10%	0.12		
foxbusiness	wab		$64.44		-0.18	248,724			$64.62									
google-finance	wab	(-0.28%)	64.44	64.84	-0.18	248,724.00	65.50	64.27		72.43	40.78	48.28m	23.32	3.11b	0.19	0.03	2.76	
howthemarketworks	wab	-0.279%	64.44	64.84	-0.18	248,514	65.5	64.27	64.62									
hpcwire	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
insidestocks	wab	-0.28%	64.44	64.84	-0.18	219387	65.50	64.27					price earnings ratio: 23.26					
investopedia	wab	-0.28 %	$64.44	64.84	-0.18				64.62									
investorguide	wab	-0.28%	64.44	64.84	-0.18		65.50	64.27		72.43	40.78		23.31	3.111b			2.772	
marketintellisearch	wab	-0.28 %	$64.44	$64.84	-0.18	243.30k	$65.50	$64.27	$64.62			48.28m	23.41	3.12b	0.19 %		2.76	
marketwatch	wab	-0.28%	$64.86	open: 64.84	-0.18	1,778	$65.50	$64.27	$64.62	$72.43	$41.07		23.26	$3.32b	0.19%	0.03	2.77	
minyanville	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
msn-money	wab	-0.28%	64.44	64.84	-0.18	248,724	65.50	64.27	64.62	72.43	40.78	48.28 mil	23.18	3.15 bil	0.18%	0.12	2.76	
nasdaq-com	wab	0.28%	$ 64.44		0.18	248,724	$ 65.50	$ 64.27	$ 64.62	$ 72.43	$ 40.78	48,280,000	23.26	$ 3,111,163,200	0.06 %	$0.040000	$ 2.77	
optimum	wab	-0.28%	64.44 ( 4:15 pm edt)	64.84	-0.18	248,724	65.50	64.27	64.62	72.43	40.31	48.28m	23.3	3.1b	0.06	0.04	2.77	
paidcontent	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
pc-quote	wab	-0.28%	64.44	64.84	-0.18	248,724	65.5	64.27	64.62	72.43	40.78	48,414,859	23.2446	3,119,854,000		0.03		
personal-wealth-biz	wab	-0.28%	64.44	64.84	-0.18	248,724	65.50	64.27	64.62	72.43	40.78		23.31		0.06	0.04	2.772	
predictwallstreet	wab	-0.28%	64.44		-0.18	248,724												
raymond-james	wab	-0.28	64.44	64.84	-0.18	248,724	65.50	64.27	64.44	72.43	40.78		23.18				2.78	
renewable-energy-world	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
screamingmedia	wab	-0.28%	$	open: 64.84	-0.18	1,778	$65.50	$64.27	$64.62	$72.43	$41.07		23.26	$3.32b	0.19%	0.03	2.77	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-0.28%	last trade: 64.44		change: -0.180								p/e ratio: 23.31					
smartmoney	wab	(-0.28%)	64.44	$64.84	-0.18	248,724	$65.50	$64.27	$64.62	$72.43	$40.78			3,119,800	0.19%	$0.03		
stocknod	wab	-0.2786%	64.44 usd	64.84	-0.1800	248,724	65.50	64.27	64.62	72.43	10.00	48,279,533						
stockpickr	wab	-0.28%	$64.44 -0.18 | -0.28%	64.84	-0.18	248.72k	65.50	64.27	64.62	72.43	40.78							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	-0.28%	64.44		-0.18													
streetinsider-com	wab	0.28%	64.44	$64.84	-0.18	248,724	$65.50	$64.27	$64.62	$72.43	$40.31		23.26				$2.77	
thecramerreport	wab		64.62	64.88	-0.63	267627	65.294	64.52										
thestree	wab	-0.28%	$64.44	64.84	-0.18	248724	65.5	64.27	64.62	-72.43	40.78	4.8279533e7		3.150239528e9				
tickerspy	wab	-0.28%	$64.44	64.84	-0.18	248,724	65.50	64.27	64.62	72.43	40.78		23.2	3.1b	0.19%	$0.03		
tmx-quotemedia	wab	-0.28%	64.440	64.840	-0.180	248,724	65.500	64.270	64.620	72.430	40.780	48,279,533	23.30	3,111,133,107	0.186	0.030 usd	2.77	
updown	wab	-0.28%	$64.44	$64.84	-$0.18	246,736	$65.50	$64.27	$64.62	$72.43	$40.78	48.28b	23.04	$3.12b				
wallstreetsurvivor	wab	-0.28%	64.44	64.84	-0.18	248,514	65.50	64.27		72.43	41.07		23.30	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	0.28%	64.44	64.84	0.18	248,724	65.50	64.27	64.62	72.43	40.78		23.25	3.11b	0.20%	0.12	2.77	
ycharts-com	wab	-0.28%	64.44		-0.18					72.43	40.31		23.18	3.09b	0.20%		2.78	
zacks	wab	(-0.28%)	64.44		-0.18	vol.  248,724	65.50	64.27		72.43	40.31		23.33	3.12 b	0.06	0.04	2.77	
advfn	azo	-0.22	296.94	298.48	-0.65	312832	300.4	296.0201										
barchart	azo	-0.22%	296.94	297.74	-0.65	312,832	300.40	296.02	297.59	300.40	201.51		16.36	$12.53 b			+18.06	
barrons	azo	0.22%	296.94	298.48	-0.65	310,182	300.40	296.02				49.30 million		$12.40 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-0.218%	296.940	298.480	-0.650	312,832	300.400	296.020		300.40	201.51	41.561mil	16.442	12,340.980mil			18.060	
boston-com	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
bostonmerchant	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
business-insider	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
chron	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
cio-com	azo	-0.22%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511	16.50	12b				
cnn-money	azo	-0.22%	296.94	298.48	-0.65	312,832	300.40	296.02	297.59				16.5	$12.3b				
easystockalterts	azo	-0.22%	296.94	298.48	-0.65	312832	300.40	296.02	297.59	299.60	199.76		16.50				18.00	
eresearch-fidelity-com	azo	-0.22%	296.9400	298.4800	-0.6500	312,832	300.4000	296.0201	297.5900	299.6000	201.5100	41,561,000	16.48	$12.37b				
finance-abc7-com	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
finance-abc7chicago-com	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
financial-content	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
finapps-forbes-com	azo	-0.2%	$296.94	298.48	-0.65	312,832	300.40	296.02	297.59	299.60	201.51	42 mil	16.4	12 bil	0.0	0.00	18.06	
finviz	azo	-0.22%	296.94			310,382			297.59	-0.89%	47.36%	41.56m	16.44	12.34b			18.06	
fool	azo	-0.22%	$296.94	$298.48	-0.65	310,382	$300.40	$296.02	$297.59	$299.60	$201.51		16.40	$12.34b				
foxbusiness	azo		$296.94		-0.65	312,832			$297.59									
google-finance	azo	(-0.22%)	296.94	298.48	-0.65	312,832.00	300.40	296.02		300.40	201.51	41.56m	16.44	12.34b			18.06	
howthemarketworks	azo	-0.218%	296.94	298.48	-0.65	310,182	300.4	296.0201	297.59									
hpcwire	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
insidestocks	azo	-0.22%	296.94	297.74	-0.65	310300	300.40	296.02					price earnings ratio: 16.44					
investopedia	azo	-0.22 %	$296.94	298.48	-0.65				297.59									
investorguide	azo	-0.22%	296.94	298.48	-0.65		300.40	296.0201		298.47	201.51		16.40	12.341b			18.144	
marketintellisearch	azo	-0.22 %	$296.94	$298.48	-0.65	306.90k	$300.40	$296.02	$297.59			41.56m	16.48	12.37b	0.0 %		18.06	
marketwatch	azo	-0.22%	$296.94	open: 298.48	-0.65	435	$300.40	$296.02	$297.59	$300.40	$201.51		15.62	$12.40b			19.01	
minyanville	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
msn-money	azo	-0.22%	296.94	298.48	-0.65	312,832	300.40	296.02	297.59	299.60	201.51	41.56 mil	16.54	12.28 bil			18.06	
nasdaq-com	azo	0.22%	$ 296.94		0.65	312,832	$ 300.40	$ 296.0201	$ 297.59	$ 299.60	$ 201.51	42,210,000	16.44	$ 12,533,837,400			$ 18.06	
optimum	azo	-0.22%	296.94 ( 4:15 pm edt)	298.48	-0.65	312,832	300.40	296.02	297.59	299.60	199.76	41.56m	16.5	12.3b			18.00	
paidcontent	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
pc-quote	azo	-0.22%	296.94	298.48	-0.65	312,832	300.4	296.0201	297.59	299.60	201.51	41,651,977	16.57883	12,368,138,000				
personal-wealth-biz	azo	-0.22%	296.94	298.48	-0.65	312,832	300.40	296.0201	297.59	298.47	201.51		16.40			0.00	18.144	
predictwallstreet	azo	-0.22%	296.94		-0.65	312,832												
raymond-james	azo	-0.22	296.94	298.48	-0.65	312,832	300.40	296.02	296.94	299.60	201.51		16.14				18.40	
renewable-energy-world	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
screamingmedia	azo	-0.22%	$	open: 298.48	-0.65	435	$300.40	$296.02	$297.59	$300.40	$201.51		15.62	$12.40b			19.01	
scroli	azo	-0.22%	azo 296.94	298.48	-0.65	272,204	300.40	296.02	297.59	300.40	201.51		16.44				18.06	
simple-stock-quotes	azo	-0.22%	last trade: 296.94		change: -0.650								p/e ratio: 16.4					
smartmoney	azo	(-0.22%)	296.94	$298.48	-0.65	312,832	$300.40	$296.02	$297.59	$299.60	$201.51			12,368,000	0.00%	$0.00		
stocknod	azo	-0.2184%	296.94 usd	298.48	-0.6500	312,832	300.40	296.02	297.59	299.60	199.76	41,560,511						
stockpickr	azo	-0.22%	$296.94 -0.65 | -0.22%	298.48	-0.65	310.38k	300.40	296.02	297.59	299.60	201.51							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	-0.24%	296.87		-0.72													
streetinsider-com	azo	0.22%	296.94	$298.48	-0.65	312,832	$300.40	$296.02	$297.59	$299.60	$199.76		16.50				$18.00	
thecramerreport	azo		297.59	293.21	+2.09	392332	299.60	293.10										
thestree	azo	-0.22%	$296.94	298.48	-0.65	310382	300.4	296.02	297.59	-299.6	201.51	4.1560511e7		1.2281131001e10				
tickerspy	azo	-0.22%	$296.94	298.48	-0.65	312,832	300.40	296.02	297.59	299.60	201.51		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	-0.22%	296.940	298.480	-0.650	312,832	300.400	296.020	297.590	300.400	201.510	41,560,511	16.50	12,340,978,136			18.00	
updown	azo	-0.22%	$296.94	$298.48	-$0.65	309,947	$300.40	$296.02	$297.59	$299.60	$201.51	42.21b	16.04	$12.36b				
wallstreetsurvivor	azo	-0.22%	296.94	298.48	-0.65	310,182	300.40	296.02		299.60	203.05		16.50	$12b			14.97	
yahoo-finance	azo	0.22%	296.94	298.48	0.65	312,832	300.40	296.02	297.59	300.40	201.51		16.37	12.34b			18.14	
ycharts-com	azo	-0.24%	296.87		-0.72					299.60	199.76		16.52	12.53b	0.00%		17.97	
zacks	azo	(-0.22%)	296.94		-0.65	vol.  312,832	300.40	296.02		300.40	199.76		16.48	12.56 b	0.00	0.00	18.06	
advfn	mpg	2.59	3.56	3.5	0.09	658122	3.68	3.459										
barchart	mpg	+2.59%	3.56	3.50	+0.09	658,122	3.68	3.46	3.47	4.28	1.98		0.00	$174.58 m			-5.09	
barrons	mpg	2.59%	3.56	3.50	+0.09	650,052	3.68	3.459				48.77 million		$172.65 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	2.594%	3.560	3.500	0.090	658,122	3.680	3.459		4.28	1.98	49.044mil		174.598mil			-2.460	
boston-com	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
bostonmerchant	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
business-insider	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
chron	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
cio-com	mpg	+2.59%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351		175m				
cnn-money	mpg	+2.59%	3.56	3.50	+0.09	658,122	3.68	3.46	3.47				nm	$174.6m				
easystockalterts	mpg	2.57%	3.56	3.50	+0.09	658122	3.68	3.46	3.47	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	2.59%	3.5600	3.5000	0.0900	658,122	3.6800	3.4590	3.4700	4.2800	1.9799	49,044,000	nm	$170.18m				
finance-abc7-com	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
financial-content	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	2.6%	$3.56	3.50	0.09	658,122	3.68	3.46	3.47	4.28	1.98	49 mil		175 mil	0.0	0.00		
finviz	mpg	2.59%	3.56			658,122			3.47	-16.82%	79.80%	49.04m		174.58m			-6.84	
fool	mpg	+2.59%	$3.56	$3.50	0.09	650,052	$3.68	$3.46	$3.47	$4.28	$1.98		0.00	$174.60m	9.70%	1.60		
foxbusiness	mpg		$3.56		+0.09	658,122			$3.47									
google-finance	mpg	(2.59%)	3.56	3.50	+0.09	658,122.00	3.68	3.46		4.28	1.98	49.04m		174.60m			-6.84	
howthemarketworks	mpg	2.594%	3.56	3.5	0.09	650,052	3.68	3.459	3.47									
hpcwire	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
insidestocks	mpg	+2.59%	3.56	3.50	+0.09	650052	3.68	3.46										
investopedia	mpg	+2.59 %	$3.56	3.50	+0.09				3.47									
investorguide	mpg	+2.59%	3.56	3.50	+0.09		3.68	3.459		4.28	1.98			174.6m			-5.097	
marketintellisearch	mpg	2.59 %	$3.56	$3.50	0.09	617.30k	$3.68	$3.46	$3.47			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	+2.59%	$3.56	open: 3.50	+0.09	8,070	$3.68	$3.46	$3.47	$4.28	$1.98			$172.65m				
minyanville	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
msn-money	mpg	+2.59%	3.56	3.50	+0.09	658,122	3.68	3.46	3.47	4.28	1.98	49.04 mil	-0.81	165.77 mil			-5.09	
nasdaq-com	mpg	2.59%	$ 3.56		0.09	658,122	$ 3.68	$ 3.459	$ 3.47	$ 4.28	$ 1.9799	49,044,000		$ 174,596,640	46.11 %	$1.600000	$ -5.09	
optimum	mpg	+2.59%	3.56 ( 4:15 pm edt)	3.50	+0.09	658,122	3.68	3.46	3.47	4.28	1.98	49.04m		174.6m			-6.61	
paidcontent	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
pc-quote	mpg	2.59%	3.56	3.5	0.09	658,122	3.68	3.459	3.47	4.28	1.98	47,804,129	-0.79224	170,183,000		0.4		
personal-wealth-biz	mpg	+2.59%	3.56	3.50		658,122	3.68	3.459	3.47	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+2.59%	3.56		+0.09	658,122												
raymond-james	mpg	2.59	3.56	3.50	0.09	658,122	3.68	3.46	3.56	4.28	1.98						-6.63	
renewable-energy-world	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
screamingmedia	mpg	+2.59%	$	open: 3.50	+0.09	8,070	$3.68	$3.46	$3.47	$4.28	$1.98			$172.65m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+2.59%	last trade: 3.56		change: 0.090													
smartmoney	mpg	(2.59%)	3.56	$3.50	0.09	658,122	$3.68	$3.46	$3.47	$4.28	$1.98			170,200	0.00%	$0.40		
stocknod	mpg	+2.594%	3.560 usd	3.500	+0.0900	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351						
stockpickr	mpg	2.59%	$3.56 0.09 | 2.59%	3.50	0.09	658.12k	3.68	3.46	3.47	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	2.31%	3.55		+0.08													
streetinsider-com	mpg	2.59%	3.56	$3.50	+0.09	658,122	$3.68	$3.46	$3.47	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.47	3.36	+0.09	507321	3.53	3.31										
thestree	mpg	2.59%	$3.56	3.5	0.09	658122	3.68	3.46	3.47	-4.28	1.98	4.9044351e7		1.65769906e8				
tickerspy	mpg	2.59%	$3.56	3.50	+0.09	658,122	3.68	3.46	3.47	4.28	1.98		-0.8	170.1m	0.00%	$0.40		
tmx-quotemedia	mpg	2.59%	3.560	3.500	0.090	658,122	3.680	3.459	3.470	4.280	1.980	49,044,351		174,597,890			-5.11	
updown	mpg	2.59%	$3.56	$3.50	$0.09	650,052	$3.68	$3.46	$3.47	$4.28	$1.98	49.04b		$170m				
wallstreetsurvivor	mpg	2.59%	3.56	3.50	0.09	650,052	3.68	3.46		4.28	1.98			$170m			-3.92	
yahoo-finance	mpg	2.59%	3.56	3.50	0.09	658,122	3.68	3.46	3.47	4.28	1.98			174.60m			-5.10	
ycharts-com	mpg	+2.31%	3.55		+0.08					4.28	1.98			174.09m	0.00%		-5.11	
zacks	mpg	(2.59%)	3.56		0.09	vol.  658,122	3.68	3.46		4.28	1.98			170.18 m	0.00	0.00	-.1	
advfn	exas	0.59	8.57	8.53	0.05	502118	8.8	8.48										
barchart	exas	+0.59%	8.57	8.53	+0.05	507,616	8.80	8.48	8.52	9.45	3.15		0.00	$447.27 m			-0.30	
barrons	exas	0.59%	8.57	8.53	+0.05	502,118	8.80	8.48				40.46 million		$479.37 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	0.587%	8.570	8.530	0.050	502,118	8.800	8.480		9.45	3.15	52.219mil		447.518mil			-0.300	
boston-com	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
bostonmerchant	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
business-insider	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
cio-com	exas	+0.59%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076		448m				
cnn-money	exas	+0.59%	8.57	8.53	+0.05	502,118	8.80	8.48	8.52				nm	$447.5m				
easystockalterts	exas	0.59%	8.57	8.53	+0.05	502118	8.80	8.48	8.52	9.45	3.15						-0.30	
eresearch-fidelity-com	exas	0.59%	8.5700	8.5300	0.0500	502,118	8.8000	8.4800	8.5200	9.4490	3.1500	52,219,000	nm	$444.91m				
finance-abc7-com	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
finance-abc7chicago-com	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
financial-content	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
finapps-forbes-com	exas	0.6%	$8.57	8.53	0.05	502,118	8.80	8.48	8.52	9.44	3.15	52 mil		448 mil	0.0	0.00	-0.30	
finviz	exas	0.59%	8.57			502,118			8.52	-9.31%	172.06%	52.22m		447.53m			-0.31	
fool	exas	+0.59%	$8.57	$8.53	0.05	502,118	$8.80	$8.48	$8.52	$9.45	$3.15		0.00	$447.52m				
foxbusiness	exas		$8.57		+0.05	502,118			$8.52									
google-finance	exas	(0.59%)	8.57	8.53	+0.05	502,118.00	8.80	8.48		9.45	3.15	52.22m		447.52m			-0.31	
howthemarketworks	exas	0.587%	8.57	8.53	0.05	493,481	8.8	8.48	8.52									
hpcwire	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
insidestocks	exas	+0.59%	8.57	8.53	+0.05	502118	8.80	8.48										
investopedia	exas	+0.59 %	$8.57	8.53	+0.05				8.52									
investorguide	exas	+0.59%	8.57	8.52	+0.05		8.80	8.48		9.24	3.15			447.5m			-0.31	
marketintellisearch	exas	0.59 %	$8.57	$8.52	0.05	472.30k	$8.80	$8.48	$8.52			52.22m	0.00	0.44b	0.0 %		-0.31	
marketwatch	exas	+0.59%	$8.57	open: 8.53	+0.05	27,337	$8.80	$8.48	$8.52	$9.45	$3.15			$479.37m				
minyanville	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
msn-money	exas	+0.59%	8.57	8.53	+0.05	502,118	8.80	8.48	8.52	9.45	3.15	52.22 mil	-27.65	459.53 mil			-0.31	
nasdaq-com	exas	0.59%	$ 8.57	$ 8.53	0.05	502,118	$ 8.80	$ 8.48	$ 8.52	$ 9.449	$ 3.15	52,219,000		$ 447,516,830			$ -0.30	
optimum	exas	+0.59%	8.57 ( 4:30 pm edt)	8.53	+0.05	502,118	8.80	8.48	8.52	9.45	3.15	52.22m		447.5m			-0.30	
paidcontent	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
pc-quote	exas	0.59%	8.57	8.53	0.05	502,118	8.8	8.48	8.52	9.45	3.15	51,914,341	-27.48387	444,906,000				
personal-wealth-biz	exas	+0.59%	8.57	8.52		502,118	8.80	8.48	8.52	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	+0.59%	8.57		+0.05	502,118												
raymond-james	exas	0.59	8.57	8.53	0.05	502,118	8.80	8.48	8.57	9.45	3.15						-0.30	
renewable-energy-world	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
screamingmedia	exas	+0.59%	$	open: 8.53	+0.05	27,337	$8.80	$8.48	$8.52	$9.45	$3.15			$479.37m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	+0.59%	last trade: 8.57		change: 0.050													
smartmoney	exas	(0.59%)	8.57	$8.53	0.05	502,118	$8.80	$8.48	$8.52	$9.45	$3.15			444,900	0.00%	$0.00		
stocknod	exas	+0.5869%	8.570 usd	8.530	+0.0500	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076						
stockpickr	exas	0.59%	$8.57 0.05 | 0.59%	8.53	0.05	502.12k	8.80	8.48	8.52	9.45	3.15							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	0.59%	8.57		+0.05													
streetinsider-com	exas	0.59%	8.57	$8.53	+0.05	502,118	$8.80	$8.48	$8.52	$9.45	$3.15						$-0.30	
thecramerreport	exas		8.52	8.82	-0.28	758683	9.03	8.50										
thestree	exas	0.59%	$8.57	8.53	0.05	502118	8.8	8.48	8.52	-9.45	3.15	5.2219076e7		4.59527869e8				
tickerspy	exas	0.59%	$8.57	8.53	+0.05	502,118	8.80	8.48	8.52	9.45	3.15		-27.5	444.6m	0.00%	$0.00		
tmx-quotemedia	exas	0.59%	8.570	8.530	0.050	502,118	8.800	8.480	8.520	9.449	3.150	52,219,076		447,517,481			-0.30	
updown	exas	0.59%	$8.57	$8.53	$0.05	474,763	$8.80	$8.48	$8.52	$9.45	$3.15	52.21b		$445m				
wallstreetsurvivor	exas	0.59%	8.57	8.53	0.05	493,481	8.80	8.48		9.45	4.01			$445m			-0.29	
yahoo-finance	exas	0.59%	8.57	8.52	0.05	502,118	8.80	8.48	8.52	9.45	3.15			447.52m			-0.31	
ycharts-com	exas	+0.59%	8.57		+0.05					9.24	3.15			447.27m	0.00%		-0.31	
zacks	exas	(0.59%)	8.57		0.05	vol.  502,118	8.80	8.48		9.45	3.15			444.91 m	0.00	0.00	-.3	
advfn	swm	0.55	56.85	56.72	0.31	79968	57.27	56.57										
barchart	swm	+0.55%	56.85	56.72	+0.31	79,968	57.27	56.57	56.54	68.78	42.15		13.62	$997.15 m	1.06%	$0.60	+3.42	
barrons	swm	0.55%	56.85	56.72	+0.31	76,983	57.27	56.57				18.05 million		$1.01 billion	1.06%	$0.15		
bloomberg	swm	0.548%	56.850	56.720	0.310	79,968	57.270	56.570		69.33	42.62	17.541mil	13.819	997.197mil	1.056	0.150 regular cash	4.114	
boston-com	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
bostonmerchant	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
business-insider	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
chron	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
cio-com	swm	+0.55%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852	15.58	997m	1	0.6		
cnn-money	swm	+0.55%	56.85	56.72	+0.31	76,983	57.27	56.57	56.54				15.6	$997.2m	1.06%			
easystockalterts	swm	0.55%	56.85	56.72	+0.31	79968	57.27	56.57	56.54	69.33	42.62		15.58				3.65	
eresearch-fidelity-com	swm	0.55%	56.8500	56.7200	0.3100	79,968	57.2700	56.5700	56.5400	69.3300	42.6200	17,541,000	15.28	$991.77m	1.06%	$0.150000		
finance-abc7-com	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
financial-content	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
finapps-forbes-com	swm	0.6%	$56.85	56.72	0.31	79,968	57.27	56.57	56.54	69.33	42.62	18 mil	16.6	997 mil	1.1	0.60	3.42	
finviz	swm	0.55%	56.85			79,968			56.54	-17.34%	34.88%	17.54m	15.08	991.71m		0.60	3.75	
fool	swm	+0.55%	$56.85	$56.72	0.31	76,983	$57.27	$56.57	$56.54	$69.33	$42.62		17.40	$997.20m	0.80%	0.60		
foxbusiness	swm		$56.85		+0.31	79,968			$56.54									
google-finance	swm	(0.55%)	56.85	56.72	+0.31	79,968.00	57.27	56.57		69.33	42.62	17.54m	15.15	997.20m	1.06	0.15	3.75	
howthemarketworks	swm	0.548%	56.85	56.72	0.31	76,983	57.27	56.57	56.54									
hpcwire	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
insidestocks	swm	+0.55%	56.85	56.72	+0.31	76983	57.27	56.57					price earnings ratio: 13.77					
investopedia	swm	+0.55 %	$56.85	56.72	+0.31				56.54									
investorguide	swm	+0.55%	56.85	56.72	+0.31		57.27	56.57		69.33	42.62		16.61	997.1m			3.403	
marketintellisearch	swm	0.55 %	$56.85	$56.72	0.31	76.60k	$57.27	$56.57	$56.54			17.54m	15.08	0.99b	1.06 %		3.75	
marketwatch	swm	+0.55%	$56.85	open: 56.72	+0.31	3,085	$57.27	$56.57	$56.54	$69.33	$42.62		15.02	$1.01b	1.06%	0.15	3.79	
minyanville	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
msn-money	swm	+0.55%	56.85	56.72	+0.31	79,968	57.27	56.57	56.54	69.33	42.62	17.54 mil	15.36	989.13 mil	1.06%	0.60	3.46	
nasdaq-com	swm	0.55%	$ 56.85		0.31	79,968	$ 57.27	$ 56.57	$ 56.54	$ 69.33	$ 42.62	17,541,000	16.62	$ 997,205,850	1.06 %	$0.600000	$ 3.42	
optimum	swm	+0.55%	56.85 ( 4:15 pm edt)	56.72	+0.31	79,968	57.27	56.57	56.54	69.33	42.62	17.54m	15.6	997.2m	1.06	0.60	3.65	
paidcontent	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
pc-quote	swm	0.55%	56.85	56.72	0.31	79,968	57.27	56.57	56.54	69.33	42.62	17,445,349	15.28108	991,768,000		0.15		
personal-wealth-biz	swm	+0.55%	56.85	56.72		79,968	57.27	56.57	56.54	69.33	42.62		16.61		1.06	0.60	3.403	
predictwallstreet	swm	+0.55%	56.85		+0.31	79,968												
raymond-james	swm	0.55	56.85	56.72	0.31	79,968	57.27	56.57	56.85	69.33	42.62		15.12				3.76	
renewable-energy-world	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
screamingmedia	swm	+0.55%	$	open: 56.72	+0.31	3,085	$57.27	$56.57	$56.54	$69.33	$42.62		15.02	$1.01b	1.06%	0.15	3.79	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	+0.55%	last trade: 56.85		change: 0.310								p/e ratio: 16.61					
smartmoney	swm	(0.55%)	56.85	$56.72	0.31	79,968	$57.27	$56.57	$56.54	$69.33	$42.62			991,800	1.06%	$0.15		
stocknod	swm	+0.5483%	56.85 usd	56.72	+0.3100	79,968	57.27	56.57	56.54	69.33	42.62	17,540,852						
stockpickr	swm	0.55%	$56.85 0.31 | 0.55%	56.72	0.31	79.97k	57.27	56.57	56.54	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	0.42%	56.78		+0.24													
streetinsider-com	swm	0.55%	56.85	$56.72	+0.31	79,968	$57.27	$56.57	$56.54	$69.33	$42.62		15.58				$3.65	
thecramerreport	swm		56.54	55.97	+0.15	83018	56.97	55.97										
thestree	swm	0.55%	$56.85	56.72	0.31	79968	57.27	56.57	56.54	-69.33	42.62	1.7540852e7		9.89128644e8				
tickerspy	swm	0.55%	$56.85	56.72	+0.31	79,968	57.27	56.57	56.54	69.33	42.62		15.3	991.7m	1.06%	$0.15		
tmx-quotemedia	swm	0.55%	56.850	56.720	0.310	79,968	57.270	56.570	56.540	69.330	42.620	17,540,852	17.50	997,197,436	1.061	0.150 usd	3.24	
updown	swm	0.55%	$56.85	$56.72	$0.31	76,883	$57.27	$56.57	$56.54	$69.33	$42.62	17.54b	15.81	$992m				
wallstreetsurvivor	swm	0.55%	56.85	56.72	0.31	76,983	57.27	56.57		69.33	42.62		17.50	$992m	1.10%	0.60 -	3.53	
yahoo-finance	swm	0.55%	56.85	56.72	0.31	79,968	57.27	56.57	56.54	69.33	42.62		16.71	997.15m	1.10%	0.60	3.40	
ycharts-com	swm	+0.42%	56.78		+0.24					69.33	42.62		16.60	995.92m	1.19%		3.42	
zacks	swm	(0.55%)	56.85		0.31	vol.  79,968	57.27	56.57		69.33	42.62		13.66	991.77 m	1.06	0.60	4.14	
advfn	hpy	0.35	20.18	20.3	0.07	154931	20.41	20.05										
barchart	hpy	+0.35%	20.18	20.30	+0.07	154,931	20.41	20.05	20.11	22.02	13.42		24.91	$776.73 m	0.79%	$0.16	+0.72	
barrons	hpy	0.35%	20.18	20.30	+0.07	148,325	20.41	20.05				39.31 million		$790.54 million	0.79%	$0.04		
bloomberg	hpy	0.348%	20.180	20.300	0.070	154,931	20.410	20.050		22.06	13.48	38.544mil	16.817	777.810mil	0.496	0.040 regular cash	1.200	
boston-com	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
bostonmerchant	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
business-insider	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
chron	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
cio-com	hpy	+0.35%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605	28.03	778m	0.8	0.16		
cnn-money	hpy	+0.35%	20.18	20.30	+0.07	154,931	20.41	20.05	20.11				28.0	$777.8m	0.79%			
easystockalterts	hpy	0.34%	20.18	20.30	+0.07	154931	20.41	20.05	20.11	22.06	13.48		28.03				0.72	
eresearch-fidelity-com	hpy	0.35%	20.1800	20.3000	0.0700	154,931	20.4100	20.0500	20.1100	22.0600	13.4800	38,544,000	27.93	$775.12m	0.80%	$0.040000		
finance-abc7-com	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
financial-content	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	0.3%	$20.18	20.30	0.07	154,931	20.41	20.05	20.11	22.06	13.48	39 mil	28.0	778 mil	0.8	0.16	0.72	
finviz	hpy	0.35%	20.18			154,931			20.11	-8.31%	50.46%	38.54m	28.42	777.74m		0.16	0.71	
fool	hpy	+0.35%	$20.18	$20.30	0.07	154,931	$20.41	$20.05	$20.11	$22.06	$13.48		28.00	$777.81m	0.30%	0.16		
foxbusiness	hpy		$20.18		+0.07	154,931			$20.11									
google-finance	hpy	(0.35%)	20.18	20.30	+0.07	154,931.00	20.41	20.05		22.06	13.48	38.54m	28.35	777.81m	0.79	0.04	0.71	
howthemarketworks	hpy	0.348%	20.18	20.3	0.07	148,325	20.41	20.05	20.11									
hpcwire	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
insidestocks	hpy	+0.35%	20.18	20.30	+0.07	154900	20.41	20.05					price earnings ratio: 24.91					
investopedia	hpy	+0.35 %	$20.18	20.30	+0.07				20.11									
investorguide	hpy	+0.35%	20.18	20.30	+0.07		20.41	20.05		22.06	13.48		27.85	777.8m			0.722	
marketintellisearch	hpy	0.35 %	$20.18	$20.30	0.07	154.30k	$20.41	$20.05	$20.11			38.54m	28.32	0.78b	0.8 %		0.71	
marketwatch	hpy	+0.35%	$20.18	open: 20.30	+0.07	6,606	$20.41	$20.05	$20.11	$22.06	$13.48		28.51	$790.54m	0.79%	0.04	0.71	
minyanville	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
msn-money	hpy	+0.35%	20.18	20.30	+0.07	154,931	20.41	20.05	20.11	22.06	13.48	38.54 mil	28.03	777.81 mil	0.79%	0.16	0.71	
nasdaq-com	hpy	0.35%	$ 20.18		0.07	154,931	$ 20.41	$ 20.05	$ 20.11	$ 22.06	$ 13.48	38,544,000	28.03	$ 777,817,920	0.8 %	$0.160000	$ 0.72	
optimum	hpy	+0.35%	20.18 ( 4:15 pm edt)	20.30	+0.07	154,931	20.41	20.05	20.11	22.06	13.48	38.54m	28.0	777.8m	0.79	0.16	0.72	
paidcontent	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
pc-quote	hpy	0.35%	20.18	20.3	0.07	154,931	20.41	20.05	20.11	22.06	13.48	38,410,297	27.93056	775,120,000		0.04		
personal-wealth-biz	hpy	+0.35%	20.18	20.30		154,931	20.41	20.05	20.11	22.06	13.48		27.85		0.50	0.10	0.722	
predictwallstreet	hpy	+0.35%	20.18		+0.07	154,931												
raymond-james	hpy	0.35	20.18	20.30	0.07	154,931	20.41	20.05	20.18	22.06	13.48		27.64				0.73	
renewable-energy-world	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
screamingmedia	hpy	+0.35%	$	open: 20.30	+0.07	6,606	$20.41	$20.05	$20.11	$22.06	$13.48		28.51	$790.54m	0.79%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	+0.35%	last trade: 20.18		change: 0.070								p/e ratio: 27.85					
smartmoney	hpy	(0.35%)	20.18	$20.30	0.07	154,931	$20.41	$20.05	$20.11	$22.06	$13.48			775,100	0.80%	$0.04		
stocknod	hpy	+0.3481%	20.18 usd	20.30	+0.0700	154,931	20.41	20.05	20.11	22.06	13.48	38,543,605						
stockpickr	hpy	0.35%	$20.18 0.07 | 0.35%	20.30	0.07	154.93k	20.41	20.05	20.11	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	0.35%	20.18		+0.07													
streetinsider-com	hpy	0.35%	20.18	$20.30	+0.07	154,931	$20.41	$20.05	$20.11	$22.06	$13.48		28.03				$0.72	
thecramerreport	hpy		20.11	20.09	-0.07	134401	20.34	19.92										
thestree	hpy	0.35%	$20.18	20.3	0.07	154931	20.41	20.05	20.11	-22.06	13.48	3.8543605e7		7.77809949e8				
tickerspy	hpy	0.35%	$20.18	20.30	+0.07	154,931	20.41	20.05	20.11	22.06	13.48		27.9	774.2m	0.80%	$0.04		
tmx-quotemedia	hpy	0.35%	20.180	20.300	0.070	154,931	20.410	20.050	20.110	22.060	13.480	38,543,605	27.90	777,809,949	0.793	0.040 usd	0.72	
updown	hpy	0.35%	$20.18	$20.30	$0.07	148,325	$20.41	$20.05	$20.11	$22.06	$13.48	38.54b	27.32	$775m				
wallstreetsurvivor	hpy	0.35%	20.18	20.30	0.07	148,325	20.41	20.05		22.06	13.48		27.90	$775m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.35%	20.18	20.30	0.07	154,931	20.41	20.05	20.11	22.06	13.48		27.95	777.80m	0.80%	0.16	0.72	
ycharts-com	hpy	+0.35%	20.18		+0.07					22.06	13.48		28.03	776.73m	0.80%		0.72	
zacks	hpy	(0.35%)	20.18		0.07	vol.  154,931	20.41	20.05		22.06	13.48		24.83	775.12 m	0.80	0.16	.81	
advfn	swk	-0.07	71.1	71.33	-0.05	1777388	71.8	70.35										
barchart	swk	-0.07%	71.10	71.33	-0.05	1,777,388	71.80	70.35	71.15	77.76	49.60		16.69	$11.90 b	2.26%	$1.64	+2.74	
barrons	swk	0.07%	71.10	71.33	-0.05	1.774m	71.80	70.35				150.17 million		$10.68 billion	2.31%	$0.41		
bloomberg	swk	-0.070%	71.100	71.330	-0.050	1,777,388	71.800	70.350		78.19	50.76	168.113mil	16.307	11,952.820mil	2.111	0.410 regular cash	4.360	
boston-com	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
bostonmerchant	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
business-insider	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
chron	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
cio-com	swk	-0.07%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732	25.12	12b	2.2	1.64		
cnn-money	swk	-0.07%	71.10	71.33	-0.05	1,775,688	71.80	70.35	71.15				25.1	$12.0b	2.31%			
easystockalterts	swk	-0.07%	71.10	71.33	-0.05	1777388	71.80	70.35	71.15	78.19	50.76		25.12				2.83	
eresearch-fidelity-com	swk	-0.07%	71.1000	71.3300	-0.0500	1,777,388	71.8000	70.3500	71.1500	78.1900	50.7600	168,113,000	25.97	$11.96b	2.30%	$0.410000		
finance-abc7-com	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
finance-abc7chicago-com	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
financial-content	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
finapps-forbes-com	swk	-0.1%	$71.10	71.33	-0.05	1,777,388	71.80	70.35	71.15	78.19	50.76	168 mil	26.0	12 bil	2.3	1.64	2.74	
finviz	swk	-0.07%	71.10			1,776,288			71.15	-8.56%	43.34%	168.11m	25.95	11.95b		1.64	2.74	
fool	swk	-0.07%	$71.10	$71.33	-0.05	1,774,488	$71.80	$70.35	$71.15	$78.19	$50.76		25.60	$11.95b	2.30%	1.64		
foxbusiness	swk		$71.10		-0.05	1,777,388			$71.15									
google-finance	swk	(-0.07%)	71.10	71.33	-0.05	1.78m	71.80	70.35		78.19	50.76	168.11m	25.95	11.95b	2.31	0.41	2.74	
howthemarketworks	swk	-0.07%	71.1	71.33	-0.05	1,774,488	71.8	70.35	71.15									
hpcwire	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
insidestocks	swk	-0.07%	71.10	71.33	-0.05	1775688	71.80	70.35					price earnings ratio: 16.38					
investopedia	swk	-0.07 %	$71.10	71.33	-0.05				71.15									
investorguide	swk	-0.07%	71.10	71.33	-0.05		71.80	70.35		78.19	50.76		25.79	11.953b			2.759	
marketintellisearch	swk	-0.07 %	$71.10	$71.33	-0.05	1752.20k	$71.80	$70.35	$71.15			168.11m	25.97	11.96b	2.3 %		2.74	
marketwatch	swk	-0.07%	$71.21	open: 71.33	-0.05	6,614	$71.80	$70.35	$71.15	$78.19	$50.76		26.26	$10.68b	2.31%	0.41	2.71	
minyanville	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
msn-money	swk	-0.07%	71.10	71.33	-0.05	1.78 mil	71.80	70.35	71.15	78.19	50.76	168.11 mil	21.22	12.18 bil	2.26%	1.64	2.74	
nasdaq-com	swk	0.07%	$ 71.10		0.05	1,777,388	$ 71.80	$ 70.35	$ 71.15	$ 78.19	$ 50.76	168,113,000	25.95	$ 11,952,834,300	2.31 %	$1.640000	$ 2.74	
optimum	swk	-0.07%	71.10 ( 4:15 pm edt)	71.33	-0.05	1,777,388	71.80	70.35	71.15	78.19	50.76	168.11m	25.1	12.0b	2.31	1.64	2.83	
paidcontent	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
pc-quote	swk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	swk	-0.07%	71.10	71.33	-0.05	1,777,388	71.80	70.35	71.15	78.19	50.76		25.79		2.11	1.50	2.759	
predictwallstreet	swk	-0.07%	71.10		-0.05	1,777,388												
raymond-james	swk	-0.07	71.10	71.33	-0.05	1,777,388	71.80	70.35	71.10	78.19	50.76		25.39				2.80	
renewable-energy-world	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
screamingmedia	swk	-0.07%	$	open: 71.33	-0.05	6,614	$71.80	$70.35	$71.15	$78.19	$50.76		26.26	$10.68b	2.31%	0.41	2.71	
scroli	swk	-0.07%	swk 71.10	71.33	-0.05	1,585,305	71.80	70.35	71.15	78.19	50.76		25.95				2.74	
simple-stock-quotes	swk	-0.07%	last trade: 71.10		change: -0.050								p/e ratio: 25.79					
smartmoney	swk	(-0.07%)	71.10	$71.33	-0.05	1,777,388	$71.80	$70.35	$71.15	$78.19	$50.76			11,961,200	2.30%	$0.41		
stocknod	swk	-0.0703%	71.10 usd	71.33	-0.0500	1,777,388	71.80	70.35	71.15	78.19	50.76	168,112,732						
stockpickr	swk	-0.07%	$71.10 -0.05 | -0.07%	71.33	-0.05	1.78m	71.80	70.35	71.15	78.19	50.76							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	-0.10%	71.08		-0.07													
streetinsider-com	swk	0.07%	71.10	$71.33	-0.05	1,777,388	$71.80	$70.35	$71.15	$78.19	$50.76		25.12				$2.83	
thecramerreport	swk		71.15	72.23	-1.29	1585890	72.38	71.03										
thestree	swk	-0.07%	$71.1	71.33	-0.05	1776288	71.8	70.35	71.15	-78.19	50.76	1.68112732e8		1.2178086306e10				
tickerspy	swk	-0.07%	$71.10	71.33	-0.05	1,777,388	71.80	70.35	71.15	78.19	50.76		21.2	12.5b	2.30%	$0.41		
tmx-quotemedia	swk	-0.07%	71.100	71.330	-0.050	1,777,388	71.800	70.350	71.150	78.190	50.760	168,112,732	25.10	11,952,815,245	2.307	0.410 usd	2.83	
updown	swk	-0.07%	$71.10	$71.33	-$0.05	1,768,744	$71.80	$70.35	$71.15	$78.19	$50.76	168.11b	25.16	$11.96b				
wallstreetsurvivor	swk	-0.07%	71.10	71.33	-0.05	1,774,488	71.80	70.35		78.19	52.32		25.10	$12b	2.30%	1.34 -	1.32	
yahoo-finance	swk	0.07%	71.10	71.33	0.05	1,777,388	71.80	70.35	71.15	78.19	50.76		25.77	11.95b	2.30%	1.64	2.76	
ycharts-com	swk	-0.10%	71.08		-0.07					78.19	50.76		21.22	11.90b	2.40%		3.35	
zacks	swk	(-0.07%)	71.10		-0.05	vol.  1,777,388	71.80	70.35		78.19	50.76		16.39	11.96 b	2.31	1.64	4.34	
advfn	mpr	1.10	11.02	11.0	0.12	38830	11.04	10.81										
barchart	mpr	+1.10%	11.02	10.97	+0.12	38,830	11.04	10.81	10.90	12.36	8.70		25.72	$161.55 m	2.39%	$0.26	+0.43	
barrons	mpr	1.10%	11.02	11.00	+0.12	36,417	11.04	10.81				14.76 million		$164.92 million	2.40%	$0.07		
bloomberg	mpr	1.101%	11.020	11.000	0.120	38,830	11.040	10.810		12.50	8.91	14.660mil	25.628	161.548mil	2.343	0.066 regular cash	0.430	
boston-com	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
bostonmerchant	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
business-insider	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
chron	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
cio-com	mpr	+1.10%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545	25.63	162m	2.3	0.26		
cnn-money	mpr	+1.10%today&rsquo;s change	11.02data as of 4:02pm et	10.97	+0.12	36,417	11.04	10.81	10.90				25.6	$161.6m	2.40%			
easystockalterts	mpr	1.09%	11.02	11.00	+0.12	38830	11.04	10.81	10.90	12.50	8.91		25.63				0.43	
eresearch-fidelity-com	mpr	1.10%	11.0200	11.0000	0.1200	38,830	11.0400	10.8100	10.9000	12.5000	8.9100	14,660,000	25.35	$159.79m	2.42%	$0.066000		
finance-abc7-com	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
financial-content	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	1.1%	$11.02	11.00	0.12	38,830	11.04	10.81	10.90	12.50	8.91	15 mil	25.6	162 mil	2.4	0.26	0.43	
finviz	mpr	1.10%	11.02			38,830			10.90	-10.77%	26.76%	14.66m	25.95	159.79m		0.26	0.42	
fool	mpr	+1.10%	$11.02	$11.00	0.12	36,417	$11.04	$10.81	$10.90	$12.50	$8.91		25.70	$161.55m	2.60%	0.26		
foxbusiness	mpr		$11.02		+0.12	38,830			$10.90									
google-finance	mpr	(1.10%)	11.02	11.00	+0.12	38,830.00	11.04	10.81		12.50	8.91	14.66m	26.47	161.55m	2.40	0.07	0.42	
howthemarketworks	mpr	1.101%	11.02	11	0.12	36,417	11.04	10.81	10.9									
hpcwire	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
insidestocks	mpr	+1.10%	11.02	10.97	+0.12	36417	11.04	10.81					price earnings ratio: 25.63					
investopedia	mpr	+1.10 %	$11.02	11.00	+0.12				10.90									
investorguide	mpr	+1.10%	11.02	11.00	+0.12		11.04	10.81		12.50	8.91		25.95	161.5m			0.42	
marketintellisearch	mpr	1.1 %	$11.02	$11.00	0.12	38.40k	$11.04	$10.81	$10.90			14.66m	25.95	0.16b	2.42 %		0.42	
marketwatch	mpr	+1.10%	$11.02	open: 11.00	+0.12	2,413	$11.04	$10.81	$10.90	$12.50	$8.91		26.64	$164.93m	2.40%	0.07	0.41	
minyanville	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
msn-money	mpr	+1.10%	11.02	11.00	+0.12	38,830	11.04	10.81	10.90	12.50	8.91	14.66 mil	26.24	162.13 mil	2.39%	0.26	0.42	
nasdaq-com	mpr	1.1%	$ 11.02		0.12	38,830	$ 11.04	$ 10.81	$ 10.90	$ 12.50	$ 8.91	14,660,000	25.63	$ 161,553,200	2.42 %	$0.264000	$ 0.43	
optimum	mpr	+1.10%	11.02 ( 4:15 pm edt)	11.00	+0.12	38,830	11.04	10.81	10.90	12.50	8.91	14.66m	25.6	161.5m	2.40	0.26	0.43	
paidcontent	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
pc-quote	mpr	1.10%	11.02	11.0	0.12	38,830	11.04	10.81	10.9	12.50	8.91	14,500,363	25.95238	159,794,000		0.066		
personal-wealth-biz	mpr	+1.10%	11.02	11.00		38,830	11.04	10.81	10.90	12.50	8.91		25.95		2.37	0.258	0.42	
predictwallstreet	mpr	+1.10%	11.02		+0.12	38,830												
raymond-james	mpr	1.10	11.02	11.00	0.12	38,830	11.04	10.81	11.02	12.50	8.91		25.63				0.43	
renewable-energy-world	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
screamingmedia	mpr	+1.10%	$	open: 11.00	+0.12	2,413	$11.04	$10.81	$10.90	$12.50	$8.91		26.64	$164.93m	2.40%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	+1.10%	last trade: 11.02		change: 0.120								p/e ratio: 25.95					
smartmoney	mpr	(1.10%)	11.02	$11.00	0.12	38,830	$11.04	$10.81	$10.90	$12.50	$8.91			159,800	2.39%	$0.07		
stocknod	mpr	+1.101%	11.02 usd	11.00	+0.1200	38,830	11.04	10.81	10.90	12.50	8.910	14,659,545						
stockpickr	mpr	1.10%	$11.02 0.12 | 1.10%	11.00	0.12	38.83k	11.04	10.81	10.90	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	1.01%	11.01		+0.11													
streetinsider-com	mpr	1.10%	11.02	$11.00	+0.12	38,830	$11.04	$10.81	$10.90	$12.50	$8.91		25.63				$0.43	
thecramerreport	mpr		10.90	11.02	-0.16	25250	11.19	10.89										
thestree	mpr	1.1%	$11.02	11.0	0.12	38830	11.04	10.81	10.9	-12.5	8.91	1.4659545e7		1.62134568e8				
tickerspy	mpr	1.10%	$11.02	11.00	+0.12	38,830	11.04	10.81	10.90	12.50	8.91		26.0	159.7m	2.42%	$0.07		
tmx-quotemedia	mpr	1.10%	11.020	11.000	0.120	38,830	11.040	10.810	10.900	12.500	8.910	14,659,545	25.30	161,548,186	2.422	0.066 usd	0.43	
updown	mpr	1.10%	$11.02	$11.00	$0.12	36,417	$11.04	$10.81	$10.90	$12.50	$8.91	14.65b	25.99	$160m				
wallstreetsurvivor	mpr	1.10%	11.02	11.00	0.12	36,417	11.04	10.81		12.50	8.91		25.30	$160m	2.40%	0.25 -	0.42	
yahoo-finance	mpr	1.10%	11.02	11.00	0.12	38,830	11.04	10.81	10.90	12.50	8.91		26.24	161.54m	2.40%	0.26	0.42	
ycharts-com	mpr	+1.01%	11.01		+0.11					12.50	8.91		26.21	161.41m	2.38%		0.42	
zacks	mpr	(1.10%)	11.02		0.12	vol.  38,830	11.04	10.81		12.50	8.91		25.35	159.79 m	2.42	0.26	.43	
advfn	vrsn	-0.48	33.4	33.69	-0.16	2288598	33.92	33.325										
barchart	vrsn	-0.48%	33.40	33.69	-0.16	2,071,812	33.92	33.33	33.56	37.73	23.49		35.60	$5.79 b			+4.68	
barrons	vrsn	0.48%	33.40	33.69	-0.16	2.230m	33.92	33.325				178.96 million		$5.80 billion		$2.75		
bloomberg	vrsn	-0.477%	33.400	33.690	-0.160	2,288,598	33.920	33.325		37.73	23.47	174.000mil	60.727	5,811.600mil	17.210	2.750 special cash	0.550	
boston-com	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,281,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
bostonmerchant	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,281,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
business-insider	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,281,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
chron	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
cio-com	vrsn	-0.48%	33.40 usd	33.69	-0.1600	2,279,681	33.92	33.33	33.56	37.73	27.00	168,471,815	69.58	6b				
cnn-money	vrsn	-0.48%	33.40	33.69	-0.16	2,229,430	33.92	33.33	33.56				69.6	$5.6b				
easystockalterts	vrsn	-0.47%	33.40	33.69	-0.16	2279313	33.92	33.33	33.56	37.73	27.00		69.58				0.48	
eresearch-fidelity-com	vrsn	-0.48%	33.4000	33.6900	-0.1600	2,286,598	33.9200	33.3250	33.5600	37.7300	27.6400	168,472,000	71.40	$5.65b				
finance-abc7-com	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
finance-abc7chicago-com	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
financial-content	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
finapps-forbes-com	vrsn	-0.5%	$33.40	33.69	-0.16	2,286,598	33.92	33.33	33.56	37.73	27.64	168 mil	7.1	6 bil	0.0	0.00	4.68	
finviz	vrsn	-0.48%	33.40			2,231,980			33.56	-11.48%	30.75%	168.47m	72.96	5.65b			0.46	
fool	vrsn	-0.48%	$33.40	$33.69	-0.16	2,229,627	$33.92	$33.33	$33.56	$37.73	$27.64		7.20	$5.63b				
foxbusiness	vrsn		$33.40		-0.16	2,291,993			$33.56									
google-finance	vrsn	(-0.48%)	33.40	33.69	-0.16	2.29m	33.92	33.33		37.73	27.64	168.47m	72.95	5.63b	null	null	0.46	
howthemarketworks	vrsn	-0.477%	33.4	33.69	-0.16	2,281,681	33.92	33.325	33.56									
hpcwire	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,281,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
insidestocks	vrsn	-0.48%	33.40	33.69	-0.16	1327122	33.92	33.33					price earnings ratio: 29.30					
investopedia	vrsn	-0.48 %	$33.40	33.69	-0.16				33.56									
investorguide	vrsn	-0.48%	33.40	33.69	-0.16		33.92	33.325		37.73	27.64		7.16	5.627b			4.686	
marketintellisearch	vrsn	-0.45 %	$33.41	$33.69	-0.15	2214.00k	$33.92	$33.33	$33.56			168.47m	72.96	5.65b	0.0 %		0.46	
marketwatch	vrsn	-0.48%	$33.39	open: 33.69	-0.16	63,706	$33.92	$33.33	$33.56	$37.73	$27.66		71.37	$5.80b		2.75	0.47	
minyanville	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,313	33.92	33.33	33.56	37.73	27.00	168,471,815						
msn-money	vrsn	-0.48%	33.40	33.69	-0.16	2.29 mil	33.92	33.33	33.56	37.73	27.64	168.47 mil	69.58	5.7 bil			4.68	
nasdaq-com	vrsn	0.48%	$ 33.40	$ 33.69	0.16	2,286,598	$ 33.92	$ 33.325	$ 33.56	$ 37.73	$ 27.64	168,472,000	7.14	$ 5,626,964,800			$ 4.68	
optimum	vrsn	-0.48%	33.40 ( 4:00 pm edt)	33.69	-0.16	2,225,513	33.92	33.33	33.56	37.73	27.00	168.47m	69.6	5.6b			0.48	
paidcontent	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,313	33.92	33.33	33.56	37.73	27.00	168,471,815						
pc-quote	vrsn	-0.48%	33.4	33.69	-0.16	2,291,752	33.92	33.325	33.56	37.73	27.64	169,279,054	69.91667	5,653,920,000		2.75		
personal-wealth-biz	vrsn	-0.48%	33.40	33.69	-0.16	2,291,543	33.92	33.325	33.56	37.73	27.64		7.16		8.19	2.75	4.686	
predictwallstreet	vrsn	-0.06%	33.54		-0.02	984,118												
raymond-james	vrsn	-0.48	33.40	33.69	-0.16	2,286,598	33.92	33.33	33.40	37.73	27.64		69.58				0.48	
renewable-energy-world	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,681	33.92	33.33	33.56	37.73	27.00	168,471,815						
screamingmedia	vrsn	-0.48%	$	open: 33.69	-0.16	63,833	$33.92	$33.33	$33.56	$37.73	$27.66		71.37	$5.80b		2.75	0.47	
scroli	vrsn	-0.48%	vrsn 33.40	33.69	-0.16	2,052,460	33.92	33.33	33.56	37.73	27.64		72.95				0.46	
simple-stock-quotes	vrsn	-0.48%	last trade: 33.40		change: -0.160								p/e ratio: 7.16					
smartmoney	vrsn	(-0.48%)	33.40	$33.69	-0.16	2,286,230	$33.92	$33.32	$33.56	$37.73	$27.64			5,653,900	0.00%	$2.75		
stocknod	vrsn	-0.4768%	33.40 usd	33.69	-0.1600	2,279,313	33.92	33.33	33.56	37.73	27.00	168,471,815						
stockpickr	vrsn	-0.48%	$33.40 -0.16 | -0.48%	33.69	-0.16	2.23m	33.92	33.32	33.56	37.73	27.64							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	-0.42%	33.42		-0.14													
streetinsider-com	vrsn	0.48%	33.40	$33.69	-0.16	2,279,313	$33.92	$33.33	$33.56	$37.73	$27.00		69.58				$0.48	
thecramerreport	vrsn		33.56	33.78	-0.26	1426781	34.02	33.51										
thestree	vrsn	-0.48%	$33.4	33.69	-0.16	2232430	33.92	33.32	33.56	-37.73	27.64	1.68471815e8		5.697716783e9				
tickerspy	vrsn	-0.48%	$33.40	33.69	-0.16	2,286,230	33.92	33.33	33.56	37.73	27.64		69.9	5.6b	0.00%	$2.75		
tmx-quotemedia	vrsn	-0.48%	33.400	33.690	-0.160	2,291,993	33.920	33.325	33.560	37.730	27.640	168,471,815	7.10	5,626,958,621			4.73	
updown	vrsn	-0.48%	$33.40	$33.69	-$0.16	2,229,127	$33.92	$33.33	$33.56	$37.73	$27.64	168.47b	7.13	$5.65b				
wallstreetsurvivor	vrsn	-0.48%	33.40	33.69	-0.16	2,279,313	33.92	33.33		37.73	27.80		7.10	$6b		3.00 -	4.64	
yahoo-finance	vrsn	0.48%	33.40	33.69	0.16	2,285,780	33.92	33.33	33.56	37.73	27.64		7.13	5.63b			4.69	
ycharts-com	vrsn	-0.42%	33.42		-0.14					37.73	27.00		7.27	5.80b	0.00%		4.60	
zacks	vrsn	(-0.48%)	33.40		-0.16	vol.  2,283,598	33.92	33.33		37.73	27.00		35.33	5.65 b	0.00	0.00	.95	
advfn	oxy	0.92	102.97	102.7	0.94	2473175	104.69	102.57										
barchart	oxy	+0.92%	102.97	102.70	+0.94	2,473,175	104.69	102.57	102.03	117.36	70.84		16.15	$83.70 b	1.81%	$1.84	+6.16	
barrons	oxy	0.92%	102.97	102.70	+0.94	2.380m	104.69	102.57				813.80 million		$86.38 billion	1.79%	$0.46		
bloomberg	oxy	0.921%	102.970	102.700	0.940	2,473,175	104.690	102.570		117.88	72.13	812.875mil	16.370	83,701.700mil	1.632	0.460 regular cash	6.290	
boston-com	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
bostonmerchant	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
business-insider	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
chron	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
cio-com	oxy	+0.92%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618	17.10	84b	1.7	1.84		
cnn-money	oxy	+0.92%	102.97	102.70	+0.94	2,465,540	104.69	102.57	102.03				17.1	$83.7b	1.79%			
easystockalterts	oxy	0.92%	102.97	102.70	+0.94	2388772	104.69	102.57	102.03	115.93	72.13		17.10				6.02	
eresearch-fidelity-com	oxy	0.92%	102.9700	102.7000	0.9400	2,473,175	104.6900	102.5700	102.0300	117.8850	72.1300	812,875,000	17.03	$82.94b	1.80%	$0.460000		
finance-abc7-com	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
financial-content	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	0.9%	$102.97	102.70	0.94	2,473,175	104.69	102.57	102.03	117.88	72.13	813 mil	16.7	84 bil	1.8	1.84	6.16	
finviz	oxy	0.92%	102.97			2,452,844			102.03	-12.26%	45.35%	812.87m	16.95	82.94b		1.84	6.02	
fool	oxy	+0.92%	$102.97	$102.70	0.94	2,388,772	$104.69	$102.57	$102.03	$117.89	$72.13		16.50	$83.70b	1.60%	1.84		
foxbusiness	oxy		$102.97		+0.94	2,486,691			$102.03									
google-finance	oxy	(0.92%)	102.97	102.70	+0.94	2.47m	104.69	102.57		117.89	72.13	812.87m	17.12	83.70b	1.79	0.46	6.02	
howthemarketworks	oxy	0.921%	102.97	102.7	0.94	2,473,175	104.69	102.57	102.03									
hpcwire	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
insidestocks	oxy	+0.92%	102.97	102.70	+0.94	2483275	104.69	102.57					price earnings ratio: 16.29					
investopedia	oxy	+0.92 %	$102.97	102.70	+0.94				102.03									
investorguide	oxy	+0.92%	102.97	102.69	+0.94		104.69	102.57		117.89	72.13		16.59	83.702b			6.149	
marketintellisearch	oxy	0.92 %	$102.97	$102.69	0.94	2364.30k	$104.69	$102.57	$102.03			812.87m	16.95	82.94b	1.8 %		6.02	
marketwatch	oxy	+0.92%	$102.97	open: 102.70	+0.94	102,477	$104.69	$102.57	$102.03	$117.89	$72.13		17.23	$86.38b	1.79%	0.46	5.98	
minyanville	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
msn-money	oxy	+0.92%	102.97	102.70	+0.94	2.47 mil	104.69	102.57	102.03	117.89	72.13	812.87 mil	17.22	82.72 bil	1.81%	1.84	6.15	
nasdaq-com	oxy	0.92%	$ 102.97		0.94	2,388,772	$ 104.69	$ 102.57	$ 102.03	$ 117.885	$ 72.13	812,875,000	16.72	$ 83,701,738,750	1.8 %	$1.840000	$ 6.16	
optimum	oxy	+0.92%	102.97 ( 4:00 pm edt)	102.70	+0.94	2,388,772	104.69	102.57	102.03	115.93	72.13	812.87m	17.1	83.7b	1.79	1.84	6.02	
paidcontent	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
pc-quote	oxy	0.92%	102.97	102.7	0.94	2,486,691	104.69	102.57	102.03	117.89	72.13	805,454,307	17.06187	82,937,630,000		0.46		
personal-wealth-biz	oxy	+0.92%	102.97	102.69		2,486,691	104.69	102.57	102.03	117.89	72.13		16.59		1.65	1.68	6.149	
predictwallstreet	oxy	+0.92%	102.97		+0.94	2,473,175												
raymond-james	oxy	0.92	102.97	102.70	0.94	2,473,175	104.69	102.57	102.97	117.89	72.13		17.19				5.99	
renewable-energy-world	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
screamingmedia	oxy	+0.92%	$	open: 102.70	+0.94	102,477	$104.69	$102.57	$102.03	$117.89	$72.13		17.23	$86.38b	1.79%	0.46	5.98	
scroli	oxy	0.92%	oxy 102.97	102.70	0.94	2,054,171	104.69	102.57	102.03	117.89	72.13		17.12				6.02	
simple-stock-quotes	oxy	+0.92%	last trade: 102.97		change: 0.940								p/e ratio: 16.59					
smartmoney	oxy	(0.92%)	102.97	$102.70	0.94	2,473,175	$104.69	$102.57	$102.03	$117.88	$72.13			82,937,600	1.80%	$0.46		
stocknod	oxy	+0.9213%	102.97 usd	102.70	+0.9400	2,473,175	104.69	102.57	102.03	115.93	72.13	812,874,618						
stockpickr	oxy	0.92%	$102.97 0.94 | 0.92%	102.70	0.94	2.47m	104.69	102.57	102.03	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	0.91%	102.96		+0.93													
streetinsider-com	oxy	0.92%	102.97	$102.70	+0.94	2,388,772	$104.69	$102.57	$102.03	$115.93	$72.13		17.10				$6.02	
thecramerreport	oxy		102.56	101.25	+0.80	961014	103.08	100.95										
thestree	oxy	0.92%	$102.97	102.7	0.94	2472640	104.69	102.57	102.03	-117.89	72.13	8.12874618e8		8.2718121128e10				
tickerspy	oxy	0.92%	$102.97	102.70	+0.94	2,388,772	104.69	102.57	102.03	117.89	72.13		17.1	82.9b	1.80%	$0.46		
tmx-quotemedia	oxy	0.92%	102.970	102.700	0.940	2,486,691	104.690	102.570	102.030	117.885	72.130	812,874,618	16.60	83,701,699,415	1.803	0.460 usd	6.16	
updown	oxy	0.92%	$102.97	$102.70	$0.94	2,376,614	$104.69	$102.57	$102.03	$117.88	$72.13	812.87b	16.53	$82.93b				
wallstreetsurvivor	oxy	0.92%	102.97	102.70	0.94	2,473,175	104.69	102.57		117.89	72.13		16.60	$83b	1.80%	1.47 -	5.56	
yahoo-finance	oxy	0.92%	102.97	102.69	0.94	2,452,844	104.69	102.57	102.03	117.89	72.13		16.75	83.70b	1.80%	1.84	6.15	
ycharts-com	oxy	+0.91%	102.96		+0.93					117.89	72.13		16.74	83.69b	1.78%		6.15	
zacks	oxy	(0.92%)	102.97		0.94	vol.  2,473,175	104.69	102.57		117.89	72.13		16.19	82.94 b	1.80	1.84	6.3	
advfn	artg	0.00	6.0		0.0													
barrons	artg																	
bloomberg	artg																	
boston-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
bostonmerchant	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
business-insider	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
chron	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
cio-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879	54.55	951m				
cnn-money	artg																	
easystockalterts	artg	0.00%	6.00	7.28	+0.00	2198	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	0.29 %	$23.93	$23.90	0.07	11.70k	$24.16	$23.75	$23.86						%			
marketwatch	artg																	
minyanville	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
msn-money	artg																	
paidcontent	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
pc-quote	artg	0.00%	6.0	0	0.00	0	0	0	6.0	6.01	2.98	159,633,000	60.0	957,798,000				
personal-wealth-biz	artg					0												
predictwallstreet	artg	0.00%	5.99		0.00													
raymond-james	artg																	
renewable-energy-world	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
screamingmedia	artg																	
scroli	artg	%	artg			0												
simple-stock-quotes	artg		last trade: 0.00		change: 0.000													
smartmoney	artg																	
stocknod	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
stockpickr	artg	0.17%	$6.00 0.01 | 0.17%	5.99	0.01	1.49m	6.01	5.99	5.99	6.01	2.98							
stocksmart	artg	%	$6	5.99		445,148	6.005	5.99										
stocktwits	artg	0.17%	6.00		+0.01													
streetinsider-com	artg	-0%	6.00	$7.28		2,198	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	-0.54	29.26	29.52	-0.16	1172341	29.93	29.08										
barchart	sfsf	-0.54%	29.26	29.52	-0.16	1,172,341	29.93	29.08	29.42	40.44	19.12		0.00	$2.29 b			-0.12	
barrons	sfsf	0.54%	29.26	29.52	-0.16	326,803	29.93	29.08				73.94 million		$2.44 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-0.544%	29.260	29.520	-0.160	1,172,341	29.930	29.080		40.44	19.12	79.021mil		2,312.158mil			-0.340	
boston-com	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
bostonmerchant	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
business-insider	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
chron	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
cio-com	sfsf	-0.54%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	-0.54%	29.26	29.68	-0.16	1,172,341	29.93	29.08	29.42				nm	$2.3b				
easystockalterts	sfsf	-0.54%	29.26	29.52	-0.16	1172341	29.93	29.08	29.42	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-0.54%	29.2600	29.5200	-0.1600	1,172,341	29.9300	29.0800	29.4200	40.4400	19.1200	79,021,000	nm	$2.32b				
finance-abc7-com	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
financial-content	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	-0.5%	$29.26	29.52	-0.16	1,172,341	29.93	29.08	29.42	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	-0.54%	29.26			1,171,841			29.42	-27.65%	53.03%	79.02m		2.31b			-0.08	
fool	sfsf	-0.54%	$29.26	$29.52	-0.16	1,158,738	$29.93	$29.08	$29.42	$40.44	$19.12		0.00	$2.31b				
foxbusiness	sfsf		$29.26		-0.16	1,172,341			$29.42									
google-finance	sfsf	(-0.54%)	29.26	29.52	-0.16	1.17m	29.93	29.08		40.44	19.12	79.02m		2.31b			-0.08	
howthemarketworks	sfsf	-0.544%	29.26	29.52	-0.16	1,158,538	29.93	29.08	29.42									
hpcwire	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
insidestocks	sfsf	-0.54%	29.26	29.52	-0.16	1172341	29.93	29.08					price earnings ratio: 731.50					
investopedia	sfsf	-0.54 %	$29.26	29.52	-0.16				29.42									
investorguide	sfsf	-0.54%	29.26	29.52	-0.16		29.93	29.08		40.44	19.12			2.312b			-0.084	
marketintellisearch	sfsf	-0.54 %	$29.26	$29.78	-0.16	1145.30k	$29.93	$29.08	$29.42			79.02m	0.00	2.32b	0.0 %		-0.08	
marketwatch	sfsf	-0.54%	$29.26	open: 29.52	-0.16	200	$29.93	$29.08	$29.42	$40.44	$19.12			$2.44b				
minyanville	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
msn-money	sfsf	-0.54%	29.26	29.52	-0.16	1.17 mil	29.93	29.08	29.42	40.44	19.12	79.02 mil	-325.11	2.37 bil			-0.08	
nasdaq-com	sfsf	0.54%	$ 29.26	$ 29.52	0.16	1,172,341	$ 29.93	$ 29.08	$ 29.42	$ 40.44	$ 19.12	79,021,000		$ 2,312,154,460			$ -0.12	
optimum	sfsf	-0.54%	29.26 ( 4:30 pm edt)	29.52	-0.16	1,172,341	29.93	29.08	29.42	40.44	19.12	79.02m		2.3b			-0.13	
paidcontent	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
pc-quote	sfsf	-0.54%	29.26	29.52	-0.16	1,172,341	29.93	29.08	29.42	40.44	19.12	79,453,107	-326.8889	2,324,798,000				
personal-wealth-biz	sfsf	-0.54%	29.26	29.78	-0.16	1,172,341	29.93	29.08	29.42	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-0.54%	29.26		-0.16	1,172,341												
raymond-james	sfsf	-0.54	29.26	29.52	-0.16	1,172,341	29.93	29.08	29.26	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
screamingmedia	sfsf	-0.54%	$	open: 29.52	-0.16	200	$29.93	$29.08	$29.42	$40.44	$19.12			$2.44b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-0.54%	last trade: 29.26		change: -0.160													
smartmoney	sfsf	(-0.54%)	29.26	$29.52	-0.16	1,172,341	$29.93	$29.08	$29.42	$40.44	$19.12			2,324,800	0.00%	$0.00		
stocknod	sfsf	-0.5438%	29.26 usd	29.52	-0.1600	1,172,341	29.93	29.08	29.42	40.44	19.12	79,021,121						
stockpickr	sfsf	-0.54%	$29.26 -0.16 | -0.54%	29.52	-0.16	1.17m	29.93	29.08	29.42	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	-0.58%	29.25		-0.17													
streetinsider-com	sfsf	0.54%	29.26	$29.52	-0.16	1,172,341	$29.93	$29.08	$29.42	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		29.42	29.72	-0.58	778576	29.99	29.36										
thestree	sfsf	-0.54%	$29.26	29.52	-0.16	1171841	29.93	29.08	29.42	-40.44	19.12	7.9021121e7		2.37063363e9				
tickerspy	sfsf	-0.54%	$29.26	29.52	-0.16	1,172,341	29.93	29.08	29.42	40.44	19.12		-326.9	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	-0.54%	29.260	29.520	-0.160	1,172,341	29.930	29.080	29.420	40.440	19.120	79,021,121		2,312,158,000			-0.13	
updown	sfsf	-0.54%	$29.26	$29.52	-$0.16	1,153,338	$29.93	$29.08	$29.42	$40.44	$19.12	79.02b		$2.32b				
wallstreetsurvivor	sfsf	-0.54%	29.26	29.52	-0.16	1,158,538	29.93	29.08		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	0.54%	29.26	29.78	0.16	1,172,341	29.93	29.08	29.42	40.44	19.12			2.31b			-0.08	
ycharts-com	sfsf	-0.58%	29.25		-0.17					40.44	19.12			2.29b	0.00%		-0.09	
zacks	sfsf	(-0.54%)	29.26		-0.16	vol.  1,172,341	29.93	29.08		40.44	19.12			2.32 b	0.00	0.00	-.34	
advfn	mpx	-0.82	6.08	6.16	-0.05	27288	6.16	5.98										
barchart	mpx	-0.82%	6.08	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.04		46.77	$226.97 m			+0.13	
barrons	mpx	0.82%	6.08	6.16	-0.05	25,602	6.16	5.98				36.67 million		$246.13 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-0.816%	6.080	6.160	-0.050	27,288	6.160	5.980		8.04	5.04	37.406mil	46.769	227.428mil			0.130	
boston-com	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
bostonmerchant	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
business-insider	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
chron	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
cio-com	mpx	-0.82%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969	43.43	227m				
cnn-money	mpx	-0.82%	6.08	6.16	-0.05	27,288	6.16	5.98	6.13				43.4	$227.4m				
easystockalterts	mpx	-0.81%	6.08	6.16	-0.05	27288	6.16	5.98	6.13	8.04	5.04		43.43				0.14	
eresearch-fidelity-com	mpx	-0.82%	6.0800	6.1600	-0.0500	27,288	6.1600	5.9800	6.1300	8.0400	5.0400	37,406,000	47.15	$229.30m				
finance-abc7-com	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
finance-abc7chicago-com	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
financial-content	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
finapps-forbes-com	mpx	-0.8%	$6.08	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.04	37 mil	46.8	227 mil	0.0	0.00	0.13	
finviz	mpx	-0.82%	6.08			27,288			6.13	-24.38%	20.63%	37.41m	46.77	227.45m			0.13	
fool	mpx	-0.82%	$6.08	$6.16	-0.05	25,602	$6.16	$5.98	$6.13	$8.04	$5.04		43.40	$227.43m	0.90%	0.04		
foxbusiness	mpx		$6.08		-0.05	27,288			$6.13									
google-finance	mpx	(-0.82%)	6.08	6.16	-0.05	27,288.00	6.16	5.98		8.04	5.04	37.41m	48.52	227.43m			0.13	
howthemarketworks	mpx	-0.816%	6.08	6.16	-0.05	25,602	6.16	5.98	6.13									
hpcwire	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
insidestocks	mpx	-0.82%	6.08	6.16	-0.05	27200	6.16	5.98										
investopedia	mpx	-0.82 %	$6.08	6.16	-0.05				6.13									
investorguide	mpx	-0.82%	6.08	6.16	-0.05		6.16	5.98		8.04	5.02		46.44	227.4m			0.132	
marketintellisearch	mpx	-0.82 %	$6.08	$6.16	-0.05	9.30k	$6.16	$5.98	$6.13			37.41m	47.15	0.23b	0.0 %		0.13	
marketwatch	mpx	-0.82%	$6.08	open: 6.16	-0.05	1,686	$6.16	$5.98	$6.13	$8.04	$5.04		48.72	$246.13m			0.12	
minyanville	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
msn-money	mpx	-0.82%	6.08	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.04	37.41 mil	46.77	227.43 mil			0.13	
nasdaq-com	mpx	0.82%	$ 6.08		0.05	27,288	$ 6.16	$ 5.98	$ 6.13	$ 8.04	$ 5.04	37,406,000	46.77	$ 227,428,480	0.65 %	$0.040000	$ 0.13	
optimum	mpx	-0.82%	6.08 ( 4:15 pm edt)	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.04	37.41m	43.4	227.4m	4.28	0.26	0.14	
paidcontent	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
pc-quote	mpx	-0.82%	6.08	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.04	37,713,618	47.15385	229,299,000		0.01		
personal-wealth-biz	mpx	-0.82%	6.08	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.02		46.44			0.00	0.132	
predictwallstreet	mpx	-0.82%	6.08		-0.05	27,288												
raymond-james	mpx	-0.82	6.08	6.16	-0.05	27,288	6.16	5.98	6.08	8.04	5.04		46.77				0.13	
renewable-energy-world	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
screamingmedia	mpx	-0.82%	$	open: 6.16	-0.05	1,686	$6.16	$5.98	$6.13	$8.04	$5.04		48.72	$246.13m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-0.82%	last trade: 6.08		change: -0.050								p/e ratio: 46.44					
smartmoney	mpx	(-0.82%)	6.08	$6.16	-0.05	27,288	$6.16	$5.98	$6.13	$8.04	$5.04			229,300	0.00%	$0.01		
stocknod	mpx	-0.8157%	6.080 usd	6.160	-0.0500	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969						
stockpickr	mpx	-0.82%	$6.08 -0.05 | -0.82%	6.16	-0.05	27.29k	6.16	5.98	6.13	8.04	5.04							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	-0.98%	6.07		-0.06													
streetinsider-com	mpx	0.82%	6.08	$6.16	-0.05	27,288	$6.16	$5.98	$6.13	$8.04	$5.04		43.43				$0.14	
thecramerreport	mpx		6.13	6.09	+0.05	13865	6.22	6.04										
thestree	mpx	-0.82%	$6.08	6.16	-0.05	27288	6.16	5.98	6.13	-8.04	5.04	3.7405969e7		2.27428292e8				
tickerspy	mpx	-0.82%	$6.08	6.16	-0.05	27,288	6.16	5.98	6.13	8.04	5.04		47.2	228.8m	0.00%	$0.01		
tmx-quotemedia	mpx	-0.82%	6.080	6.160	-0.050	27,288	6.160	5.980	6.130	8.040	5.040	37,405,969	43.80	227,428,292			0.14	
updown	mpx	-0.82%	$6.08	$6.16	-$0.05	25,602	$6.16	$5.98	$6.13	$8.04	$5.04	37.40b	48.27	$229m				
wallstreetsurvivor	mpx	-0.82%	6.08	6.16	-0.05	25,602	6.16	5.98		8.04	5.04		43.80	$229m			0.11	
yahoo-finance	mpx	0.82%	6.08	6.16	0.05	27,288	6.16	5.98	6.13	8.04	5.04		46.06	227.42m			0.13	
ycharts-com	mpx	-0.98%	6.07		-0.06					8.04	5.04		46.69	226.59m	0.00%		0.13	
zacks	mpx	(-0.82%)	6.08		-0.05	vol.  27,288	6.16	5.98		8.04	5.04		47.15	229.30 m	0.00	0.00	.13	
advfn	svvs	-0.18	39.59	39.59	-0.07	10360688	39.68	39.56										
barchart	svvs	-0.18%	39.59	39.59	-0.07	10,360,688	39.68	39.56	39.66	39.84	14.95		0.00	$2.25 b			-0.79	
barrons	svvs	0.18%	39.59	39.59	-0.07	10.361m	39.68	39.56				55.31 million		$2.30 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	-0.177%	39.590	39.590	-0.070	10,360,688	39.680	39.560		39.84	14.95	57.545mil		2,278.191mil			-0.660	
boston-com	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
bostonmerchant	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
business-insider	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
chron	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
cio-com	svvs	-0.18%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610		2b				
cnn-money	svvs	-0.18%today&rsquo;s change	39.59data as of 4:00pm et	39.59	-0.07	10,360,688	39.68	39.56	39.66				nm	$2.3b				
easystockalterts	svvs	-0.18%	39.59	39.59	-0.07	10360688	39.68	39.56	39.66	39.84	14.83						-0.80	
eresearch-fidelity-com	svvs	-0.18%	39.5900	39.5900	-0.0700	10,360,688	39.6800	39.5600	39.6600	39.8400	14.9500	57,545,000	nm	$2.28b				
finance-abc7-com	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
finance-abc7chicago-com	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
financial-content	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
finapps-forbes-com	svvs	-0.2%	$39.59	39.59	-0.07	10,360,688	39.68	39.56	39.66	39.84	14.95	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	-0.18%	39.59			10,360,688			39.66	-0.63%	164.82%	57.54m		2.28b			-0.80	
fool	svvs	-0.18%	$39.59	$39.59	-0.07	10,353,017	$39.68	$39.56	$39.66	$39.84	$14.95		0.00	$2.28b				
foxbusiness	svvs		$39.59		-0.07	10,360,688			$39.66									
google-finance	svvs	(-0.18%)	39.59	39.59	-0.07	10.36m	39.68	39.56		39.84	14.95	57.54m		2.28b			-0.80	
howthemarketworks	svvs	-0.177%	39.59	39.59	-0.07	10,350,131	39.68	39.56	39.66									
hpcwire	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
insidestocks	svvs	-0.18%	39.59	39.59	-0.07	10360601	39.68	39.56										
investopedia	svvs	-0.18 %	$39.59	39.59	-0.07				39.66									
investorguide	svvs	-0.18%	39.59	39.59	-0.07		39.68	39.56		39.43	14.95			2.278b			-0.794	
marketintellisearch	svvs	-0.18 %	$39.59	$39.59	-0.07	10328.00k	$39.68	$39.56	$39.66			57.54m	0.00	2.28b	0.0 %		-0.80	
marketwatch	svvs	-0.18%	$39.59	open: 39.59	-0.07	7,671	$39.68	$39.56	$39.66	$39.84	$14.95			$2.30b				
minyanville	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
msn-money	svvs	-0.18%	39.59	39.59	-0.07	10.36 mil	39.68	39.56	39.66	39.84	14.95	57.54 mil	-49.49	2.29 bil			-0.80	
nasdaq-com	svvs	0.18%	$ 39.59	$ 39.59	0.07	10,360,688	$ 39.68	$ 39.56	$ 39.66	$ 39.84	$ 14.95	57,545,000		$ 2,278,206,550			$ -0.79	
optimum	svvs	-0.18%	39.59 ( 4:30 pm edt)	39.59	-0.07	10,360,688	39.68	39.56	39.66	39.84	14.83	57.54m		2.3b			-0.80	
paidcontent	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
pc-quote	svvs	-0.18%	39.59	39.59	-0.07	10,360,688	39.68	39.56	39.66	39.84	14.95	57,705,852	-49.575	2,284,575,000				
personal-wealth-biz	svvs	-0.18%	39.59	39.59	-0.07	10,360,688	39.68	39.56	39.66	39.43	14.95					0.00	-0.794	
predictwallstreet	svvs	-0.18%	39.59		-0.07	10,360,688												
raymond-james	svvs	-0.18	39.59	39.59	-0.07	10,360,688	39.68	39.56	39.59	39.84	14.95						-0.80	
renewable-energy-world	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
screamingmedia	svvs	-0.18%	$	open: 39.59	-0.07	7,671	$39.68	$39.56	$39.66	$39.84	$14.95			$2.30b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	-0.18%	last trade: 39.59		change: -0.070													
smartmoney	svvs	(-0.18%)	39.59	$39.59	-0.07	10,360,688	$39.68	$39.56	$39.66	$39.84	$14.95			2,282,200	0.00%	$0.00		
stocknod	svvs	-0.1765%	39.59 usd	39.59	-0.0700	10,360,688	39.68	39.56	39.66	39.84	14.83	57,544,610						
stockpickr	svvs	-0.18%	$39.59 -0.07 | -0.18%	39.59	-0.07	10.36m	39.68	39.56	39.66	39.84	14.95							
stocksmart	svvs	%	$39.3	25.88		483,929	39.37	39.255										
stocktwits	svvs	-0.15%	39.60		-0.06													
streetinsider-com	svvs	0.18%	39.59	$39.59	-0.07	10,360,688	$39.68	$39.56	$39.66	$39.84	$14.83						$-0.80	
thecramerreport	svvs		39.66	39.72	-0.12	1000255	39.7895	39.64										
thestree	svvs	-0.18%	$39.59	39.59	-0.07	10360688	39.68	39.56	39.66	-39.84	14.95	5.754461e7		2.289124586e9				
tickerspy	svvs	-0.18%	$39.59	39.59	-0.07	10,353,217	39.68	39.56	39.66	39.84	14.95		-49.6	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	-0.18%	39.590	39.590	-0.070	10,360,688	39.680	39.560	39.660	39.840	14.950	57,544,610		2,278,191,110			-0.80	
updown	svvs	-0.18%	$39.59	$39.59	-$0.07	10,349,917	$39.68	$39.56	$39.66	$39.84	$14.95	57.54b		$2.28b				
wallstreetsurvivor	svvs	-0.18%	39.59	39.59	-0.07	10,350,131	39.68	39.56		39.84	16.49			$2b			-0.98	
yahoo-finance	svvs	0.18%	39.59	39.59	0.07	10,360,688	39.68	39.56	39.66	39.84	14.95			2.28b			-0.79	
ycharts-com	svvs	-0.15%	39.60		-0.06					39.79	14.83			2.26b	0.00%		-0.80	
zacks	svvs	(-0.18%)	39.59		-0.07	vol.  10,360,688	39.68	39.56		39.84	14.83			2.28 b	0.00	0.00	-.62	
advfn	gymb	0.00	65.4		0.0													
barrons	gymb																	
bloomberg	gymb																	
boston-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
bostonmerchant	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
business-insider	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
chron	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
cio-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201	17.26	2b				
cnn-money	gymb																	
easystockalterts	gymb	0.00%	65.40	4.80	+0.00	47924	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	1.67 %	$13.42	$13.31	0.22	303.90k	$13.61	$13.31	$13.20						%			
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	$4.80		47,924	$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	+0.85%	43.84	43.73	+0.37	151,729	44.35	43.49	43.47	45.79	24.59		31.38	$1.51 b	1.38%	$0.60	+1.16	
barrons	exbd	0.85%	43.84	43.73	+0.37	145,834	44.35	43.49				34.55 million		$1.55 billion	1.37%	$0.15		
bloomberg	exbd	0.851%	43.840	43.730	0.370	151,729	44.350	43.490		45.79	24.94	34.515mil	31.540	1,513.132mil	1.187	0.150 regular cash	1.390	
boston-com	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
bostonmerchant	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
business-insider	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
chron	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
cio-com	exbd	+0.85%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877	37.79	2b	1.3	0.6		
cnn-money	exbd	+0.85%	43.84	43.73	+0.37	145,974	44.35	43.49	43.47				37.8	$1.5b	1.37%			
easystockalterts	exbd	0.00%	29.54	43.73	+0.00	151729	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	0.85%	43.8400	43.7300	0.3700	151,729	44.3500	43.4900	43.4700	45.7900	24.9400	34,515,000	37.47	$1.50b	1.38%	$0.150000		
finance-abc7-com	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
financial-content	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	0.9%	$43.84	43.73	0.37	151,729	44.35	43.49	43.47	45.79	24.94	35 mil	37.8	2 bil	1.4	0.60	1.16	
finviz	exbd	0.85%	43.84			151,729			43.47	-4.26%	78.36%	34.51m	37.47	1.50b		0.60	1.16	
fool	exbd	+0.85%	$43.84	$43.73	0.37	151,729	$44.35	$43.49	$43.47	$45.79	$24.94		37.60	$1.51b	1.70%	0.60		
foxbusiness	exbd		$43.84		+0.37	155,329			$43.47									
google-finance	exbd	(0.85%)	43.84	43.73	+0.37	151,729.00	44.35	43.49		45.79	24.94	34.51m	37.85	1.51b	1.37	0.15	1.16	
howthemarketworks	exbd	0.851%	43.84	43.73	0.37	145,974	44.35	43.49	43.47									
hpcwire	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
insidestocks	exbd	+0.85%	43.84	43.73	+0.37	145834	44.35	43.49					price earnings ratio: 31.54					
investopedia	exbd	+0.85 %	$43.84	43.73	+0.37				43.47									
investorguide	exbd	+0.85%	43.84	43.73	+0.37		44.35	43.49		45.79	24.94		37.47	1.513b			1.16	
marketintellisearch	exbd	0.85 %	$43.84	$43.73	0.37	130.30k	$44.35	$43.49	$43.47			34.51m	37.47	1.50b	1.38 %		1.16	
marketwatch	exbd	+0.85%	$43.84	open: 43.73	+0.37	5,882	$44.35	$43.49	$43.47	$45.79	$24.94		38.00	$1.55b	1.37%	0.15	1.15	
minyanville	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
msn-money	exbd	+0.85%	43.84	43.73	+0.37	151,729	44.35	43.49	43.47	45.79	24.94	34.51 mil	37.79	1.51 bil	1.38%	0.60	1.16	
nasdaq-com	exbd	0.85%	$ 43.84		0.37	151,729	$ 44.35	$ 43.49	$ 43.47	$ 45.79	$ 24.94	34,515,000	37.79	$ 1,513,137,600	1.38 %	$0.600000	$ 1.16	
optimum	exbd	+0.85%	43.84 ( 4:15 pm edt)	43.73	+0.37	145,974	44.35	43.49	43.47	45.79	24.94	34.51m	37.8	1.5b	1.37	0.60	1.16	
paidcontent	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
pc-quote	exbd	0.85%	43.84	43.73	0.37	151,729	44.35	43.49	43.47	45.79	24.94	34,223,702	37.47414	1,500,367,000		0.15		
personal-wealth-biz	exbd	+0.85%	43.84	43.73		155,329	44.35	43.49	43.47	45.79	24.94		37.47		1.20	0.52	1.16	
predictwallstreet	exbd	+0.85%	43.84		+0.37	151,729												
raymond-james	exbd	0.85	43.84	43.73	0.37	151,729	44.35	43.49	43.84	45.79	24.94		37.79				1.16	
renewable-energy-world	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
screamingmedia	exbd	+0.85%	$	open: 43.73	+0.37	5,882	$44.35	$43.49	$43.47	$45.79	$24.94		38.00	$1.55b	1.37%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	+0.85%	last trade: 43.84		change: 0.370								p/e ratio: 37.47					
smartmoney	exbd	(0.85%)	43.84	$43.73	0.37	151,729	$44.35	$43.49	$43.47	$45.79	$24.94			1,500,400	1.38%	$0.15		
stocknod	exbd	+0.8512%	43.84 usd	43.73	+0.3700	151,729	44.35	43.49	43.47	45.79	27.09	34,514,877						
stockpickr	exbd	0.85%	$43.84 0.37 | 0.85%	43.73	0.37	151.73k	44.35	43.49	43.47	45.79	24.94							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	0.87%	43.85		+0.38													
streetinsider-com	exbd	-0%	29.54	$43.73		151,729	$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	0.85%	$43.84	43.73	0.37	151729	44.35	43.49	43.47	-45.79	24.94	3.4514877e7		1.505538935e9				
tickerspy	exbd	0.85%	$43.84	43.73	+0.37	151,729	44.35	43.49	43.47	45.79	24.94		37.5	1.4b	1.38%	$0.15		
tmx-quotemedia	exbd	0.85%	43.840	43.730	0.370	155,329	44.350	43.490	43.470	45.790	24.940	34,514,877	37.50	1,513,132,208	1.380	0.150 usd	1.16	
updown	exbd	0.85%	$43.84	$43.73	$0.37	145,707	$44.35	$43.49	$43.47	$45.79	$24.94	34.51b	37.20	$1.50b				
wallstreetsurvivor	exbd	0.85%	43.84	43.73	0.37	145,974	44.35	43.49		45.79	27.09		37.50	$2b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	0.85%	43.84	43.73	0.37	151,729	44.35	43.49	43.47	45.79	24.94		37.79	1.51b	1.40%	0.60	1.16	
ycharts-com	exbd	+0.87%	43.85		+0.38					45.28	24.94		37.80	1.51b	1.39%		1.16	
zacks	exbd	(0.85%)	43.84		0.37	vol.  151,729	44.35	43.49		45.79	24.94		31.27	1.50 b	1.38	0.60	1.39	
advfn	alxa	-0.56	1.76	1.78	-0.01	472726	1.79	1.74										
barchart	alxa	-0.56%	1.76	1.78	-0.01	472,422	1.79	1.74	1.77	3.64	0.86		0.00	$105.48 m			+0.04	
barrons	alxa	0.56%	1.76	1.78	-0.01	466,623	1.79	1.74				55.42 million		$130.52 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-0.565%	1.760	1.780	-0.010	472,726	1.790	1.740		3.64	0.86	72.112mil		126.917mil			-0.020	
boston-com	alxa	-0.5650%	1.760 usd	1.780	-0.0100	472,726	1.790	1.740	1.770	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-0.5650%	1.760 usd	1.780	-0.0100	472,726	1.790	1.740	1.770	3.640	0.8600	72,111,808						
business-insider	alxa	-0.5650%	1.760 usd	1.780	-0.0100	472,726	1.790	1.740	1.770	3.640	0.8600	72,111,808						
chron	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
cio-com	alxa	-0.56%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808	22.00	127m				
cnn-money	alxa	-0.56%	1.76	1.78	-0.01	466,623	1.79	1.74	1.77				22.0	$126.9m				
easystockalterts	alxa	-0.56%	1.76	1.78	-0.01	466723	1.79	1.74	1.77	3.64	0.86		22.00				0.08	
eresearch-fidelity-com	alxa	-0.56%	1.7600	1.7800	-0.0100	466,723	1.7900	1.7400	1.7700	3.6400	0.8600	72,112,000	59.00	$127.64m				
finance-abc7-com	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
financial-content	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-0.6%	$1.76	1.78	-0.01	466,723	1.79	1.74	1.77	3.64	0.86	72 mil	58.7	127 mil	0.0	0.00	0.03	
finviz	alxa	-0.56%	1.76			466,723			1.77	-51.65%	104.65%	72.11m	88.50	127.63m			0.02	
fool	alxa	-0.56%	$1.76	$1.78	-0.01	466,723	$1.79	$1.74	$1.77	$3.64	$0.86		22.00	$126.92m				
foxbusiness	alxa		$1.76		-0.01	472,726			$1.77									
google-finance	alxa	(-0.56%)	1.76	1.78	-0.01	466,723.00	1.79	1.74		3.64	0.86	72.11m	70.80	126.92m			0.02	
howthemarketworks	alxa	-0.565%	1.76	1.78	-0.01	466,723	1.79	1.74	1.77									
hpcwire	alxa	-0.5650%	1.760 usd	1.780	-0.0100	472,726	1.790	1.740	1.770	3.640	0.8600	72,111,808						
insidestocks	alxa	-0.56%	1.76	1.78	-0.01	472726	1.79	1.74										
investopedia	alxa	-0.56 %	$1.76	1.78	-0.01				1.77									
investorguide	alxa	-0.56%	1.76	1.77	-0.01		1.78	1.74		3.64	0.86		29.02	126.9m			0.061	
marketintellisearch	alxa	-0.56 %	$1.76	$1.77	-0.01	463.30k	$1.78	$1.74	$1.77			72.11m	88.50	0.13b	0.0 %		0.02	
marketwatch	alxa	-0.56%	$1.76	open: 1.78	-0.01	4,203	$1.79	$1.74	$1.77	$3.64	$0.86		29.98	$130.52m			0.06	
minyanville	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
msn-money	alxa	-0.56%	1.76	1.78	-0.01	466,723	1.79	1.74	1.77	3.64	0.86	72.11 mil	19.56	126.92 mil			0.03	
nasdaq-com	alxa	0.56%	$ 1.76	$ 1.78	0.01	466,723	$ 1.79	$ 1.74	$ 1.77	$ 3.64	$ 0.86	72,112,000	44	$ 126,917,120			$ 0.04	
optimum	alxa	-0.56%	1.76 ( 3:59 pm edt)	1.78	-0.01	466,723	1.79	1.74	1.77	3.64	0.86	72.11m	22.0	126.9m			0.08	
paidcontent	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
pc-quote	alxa	-0.56%	1.76	1.78	-0.01	472,726	1.79	1.74	1.77	3.64	0.86	72,521,705	19.66667	127,638,000				
personal-wealth-biz	alxa	-0.56%	1.76	1.77	-0.01	472,726	1.79	1.74	1.77	3.64	0.86		29.02			0.00	0.061	
predictwallstreet	alxa	-0.57%	1.76		-0.01	466,723												
raymond-james	alxa	-0.56	1.76	1.78	-0.01	466,723	1.79	1.74	1.76	3.64	0.86		44.00				0.04	
renewable-energy-world	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
screamingmedia	alxa	-0.56%	$	open: 1.78	-0.01	6,003	$1.79	$1.74	$1.77	$3.64	$0.86		29.98	$130.52m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-0.56%	last trade: 1.76		change: -0.010								p/e ratio: 29.02					
smartmoney	alxa	(-0.56%)	1.76	$1.78	-0.01	466,723	$1.79	$1.74	$1.77	$3.64	$0.86			127,600	0.00%	$0.00		
stocknod	alxa	-0.5650%	1.760 usd	1.780	-0.0100	466,723	1.790	1.740	1.770	3.640	0.8600	72,111,808						
stockpickr	alxa	-0.56%	$1.76 -0.01 | -0.56%	1.78	-0.01	466.72k	1.79	1.74	1.77	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	-0.56%	1.76		-0.01													
streetinsider-com	alxa	0.56%	1.76	$1.78	-0.01	466,723	$1.79	$1.74	$1.77	$3.64	$0.86		22.00				$0.08	
thecramerreport	alxa		1.77	1.78	+0.01	351335	1.82	1.72										
thestree	alxa	-0.56%	$1.76	1.78	-0.01	466723	1.79	1.74	1.77	-3.64	0.86	7.2111808e7		1.26916782e8				
tickerspy	alxa	-0.56%	$1.76	1.78	-0.01	466,723	1.79	1.74	1.77	3.64	0.86		19.7	106.0m	0.00%	$0.00		
tmx-quotemedia	alxa	-0.56%	1.760	1.780	-0.010	472,726	1.790	1.740	1.770	3.640	0.860	72,111,808	22.10	126,916,782			0.08	
updown	alxa	-0.56%	$1.76	$1.78	-$0.01	466,623	$1.79	$1.74	$1.77	$3.64	$0.86	72.11b	28.83	$128m				
wallstreetsurvivor	alxa	-0.56%	1.76	1.78	-0.01	466,723	1.79	1.74										
yahoo-finance	alxa	0.56%	1.76	1.77	0.01	466,723	1.79	1.74	1.77	3.64	0.86		28.85	126.92m			0.06	
ycharts-com	alxa	-0.56%	1.76		-0.01					3.64	0.86		19.56	105.48m	0.00%		0.09	
zacks	alxa	(-0.56%)	1.76		-0.01	vol.  466,723	1.79	1.74		3.64	0.86			127.64 m	0.00	0.00	-.07	
advfn	hpt	0.04	24.89	24.96	0.01	1385996	25.17	24.79										
barchart	hpt	+0.04%	24.89	24.96	+0.01	1,385,996	25.17	24.79	24.88	25.94	18.36		7.50	$3.07 b	7.26%	$1.80	+0.04	
barrons	hpt	0.04%	24.89	24.96	+0.01	1.381m	25.17	24.79				123.40 million		$3.09 billion	7.23%	$0.45		
bloomberg	hpt	0.040%	24.890	24.960	0.010	1,385,996	25.170	24.790		25.94	19.06	123.444mil	17.528	3,072.527mil	9.040	0.450 regular cash	1.420	
boston-com	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
bostonmerchant	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
business-insider	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
chron	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
cio-com	hpt	+0.04%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235	622.25	3b	7.2	1.8		
cnn-money	hpt	+0.04%	24.89	24.96	+0.01	1,385,996	25.17	24.79	24.88				622.3	$3.1b	7.23%			
easystockalterts	hpt	0.04%	24.89	24.96	+0.01	1385996	25.17	24.79	24.88	25.94	19.06		622.25				0.04	
eresearch-fidelity-com	hpt	0.04%	24.8900	24.9600	0.0100	1,385,996	25.1700	24.7900	24.8800	25.9400	19.0550	123,444,000	622.00	$3.07b	7.23%	$0.450000		
finance-abc7-com	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
financial-content	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	0.0%	$24.89	24.96	0.01	1,385,996	25.17	24.79	24.88	25.94	19.05	123 mil	622.2	3 bil	7.2	1.80	0.04	
finviz	hpt	0.04%	24.89			1,385,996			24.88	-1.23%	40.66%	123.44m	829.67	3.07b		1.80	0.03	
fool	hpt	+0.04%	$24.89	$24.96	0.01	1,381,106	$25.17	$24.79	$24.88	$25.94	$19.06		620.30	$3.07b	8.10%	1.80		
foxbusiness	hpt		$24.89		+0.01	1,385,996			$24.88									
google-finance	hpt	(0.04%)	24.89	24.96	+0.01	1.39m	25.17	24.79		25.94	19.06	123.44m	835.23	3.07b	7.23	0.45	0.03	
howthemarketworks	hpt	0.04%	24.89	24.96	0.01	1,382,296	25.17	24.79	24.88									
hpcwire	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
insidestocks	hpt	+0.04%	24.89	24.96	+0.01	1384806	25.17	24.79					price earnings ratio: 7.52					
investopedia	hpt	+0.04 %	$24.89	24.96	+0.01				24.88									
investorguide	hpt	+0.04%	24.89	24.96	+0.01		25.17	24.79		25.94	19.06		829.33	3.073b			0.03	
marketintellisearch	hpt	0.04 %	$24.89	$24.96	0.01	1449.40k	$25.17	$24.79	$24.88			123.44m	829.33	3.07b	7.23 %		0.03	
marketwatch	hpt	+0.04%	$24.89	open: 24.96	+0.01	3,151	$25.17	$24.79	$24.88	$25.94	$19.06		840.88	$3.09b	7.23%	0.45	0.03	
minyanville	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
msn-money	hpt	+0.04%	24.89	24.96	+0.01	1.39 mil	25.17	24.79	24.88	25.94	19.06	123.44 mil	829.67	3.06 bil	7.26%	1.80	0.03	
nasdaq-com	hpt	0.04%	$ 24.89		0.01	1,385,996	$ 25.17	$ 24.79	$ 24.88	$ 25.94	$ 19.055	123,444,000	622.25	$ 3,072,521,160	7.23 %	$1.800000	$ 0.04	
optimum	hpt	+0.04%	24.89 ( 4:15 pm edt)	24.96	+0.01	1,385,996	25.17	24.79	24.88	25.94	19.05	123.44m	622.3	3.1b	7.23	1.80	0.04	
paidcontent	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
pc-quote	hpt	0.04%	24.89	24.96	0.01	1,385,996	25.17	24.79	24.88	25.94	19.06	123,394,399	829.3333	3,071,287,000		0.45		
personal-wealth-biz	hpt	+0.04%	24.89	24.96		1,385,996	25.17	24.79	24.88	25.94	19.06		829.33		9.04	2.25	0.03	
predictwallstreet	hpt	+0.04%	24.89		+0.01	1,385,996												
raymond-james	hpt	0.04	24.89	24.96	0.01	1,385,996	25.17	24.79	24.89	25.94	19.06		622.25				0.04	
renewable-energy-world	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
screamingmedia	hpt	+0.04%	$	open: 24.96	+0.01	3,151	$25.17	$24.79	$24.88	$25.94	$19.06		840.88	$3.09b	7.23%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+0.04%	last trade: 24.89		change: 0.010								p/e ratio: 829.33					
smartmoney	hpt	(0.04%)	24.89	$24.96	0.01	1,385,996	$25.17	$24.79	$24.88	$25.94	$19.06			3,071,300	7.23%	$0.45		
stocknod	hpt	+0.0402%	24.89 usd	24.96	+0.0100	1,385,996	25.17	24.79	24.88	25.94	19.05	123,444,235						
stockpickr	hpt	0.04%	$24.89 0.01 | 0.04%	24.96	0.01	1.39m	25.17	24.79	24.88	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	0.04%	24.89		+0.01													
streetinsider-com	hpt	0.04%	24.89	$24.96	+0.01	1,385,996	$25.17	$24.79	$24.88	$25.94	$19.06		622.25				$0.04	
thecramerreport	hpt		24.88	24.78	+0.07	1232656	25.10	24.7206										
thestree	hpt	0.04%	$24.89	24.96	0.01	1385996	25.17	24.79	24.88	-25.94	19.06	1.23444235e8		3.06265147e9				
tickerspy	hpt	0.04%	$24.89	24.96	+0.01	1,385,996	25.17	24.79	24.88	25.94	19.05		829.3	3.0b	7.23%	$0.45		
tmx-quotemedia	hpt	0.04%	24.890	24.960	0.010	1,385,996	25.170	24.790	24.880	25.940	19.055	123,444,235	622.00	3,072,527,009	7.232	0.450 usd	0.04	
updown	hpt	0.04%	$24.89	$24.96	$0.01	1,380,655	$25.17	$24.79	$24.88	$25.94	$19.06	123.44b	840.37	$3.07b				
wallstreetsurvivor	hpt	0.04%	24.89	24.96	0.01	1,382,296	25.17	24.79		25.94	19.06		622.00	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	0.04%	24.89	24.96	0.01	1,385,996	25.17	24.79	24.88	25.94	19.06		829.67	3.07b	7.30%	1.80	0.03	
ycharts-com	hpt	+0.04%	24.89		+0.01					25.94	19.06		829.67	3.07b	8.10%		0.03	
zacks	hpt	(0.04%)	24.89		0.01	vol.  1,385,996	25.17	24.79		25.94	19.06		7.52	3.07 b	7.23	1.80	3.31	
advfn	oxm	4.99	36.62	35.21	1.74	235228	36.9	34.586										
barchart	oxm	+4.60%	36.62	35.21	+1.61	252,537	36.90	34.59	35.01	39.45	18.36		18.31	$605.33 m	1.49%	$0.52	+5.10	
barrons	oxm	4.99%	36.62	35.21	+1.74	210,775	36.90	35.21				16.55 million		$591.98 million	1.42%	$0.13		
bloomberg	oxm	4.989%	36.620	35.210	1.740	235,228	36.900	34.586		39.59	18.66	16.508mil	18.589	604.518mil	1.312	0.130 regular cash	1.970	
boston-com	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
bostonmerchant	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
business-insider	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
chron	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
cio-com	oxm	+4.60%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870	22.19	605m	1.5	0.52		
cnn-money	oxm	+4.99%	36.62	35.21	+1.74	234,928	36.90	34.59	34.88				22.2	$604.5m	1.42%			
easystockalterts	oxm	4.57%	36.62	35.21	+1.61	234928	36.90	34.59	35.01	39.59	18.66		22.19				1.65	
eresearch-fidelity-com	oxm	4.99%	36.6200	35.2100	1.7400	235,228	36.9000	34.5860	34.8800	39.5900	18.6600	16,508,000	28.01	$577.95m	1.49%	$0.130000		
finance-abc7-com	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
financial-content	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	5.0%	$36.62	35.21	1.74	235,228	36.90	34.59	34.88	39.59	18.66	17 mil	7.2	605 mil	1.4	0.52	5.09	
finviz	oxm	4.60%	36.62			235,228			35.01	-7.50%	98.79%	16.51m	23.34	578.02m		0.52	1.50	
fool	oxm	+4.99%	$36.62	$35.21	1.74	210,775	$36.90	$34.59	$34.88	$39.59	$18.66		6.90	$604.52m	2.00%	0.52		
foxbusiness	oxm		$36.62		+1.61	237,433			$35.01									
google-finance	oxm	(4.99%)	36.62	35.21	+1.74	235,228.00	36.90	34.59		39.59	18.66	16.51m	24.44	604.52m	1.42	0.13	1.50	
howthemarketworks	oxm	4.599%	36.62	35.21	1.61	235,228	36.9	34.586	35.01									
hpcwire	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
insidestocks	oxm	+4.60%	36.62	35.21	+1.61	235228	36.90	34.59					price earnings ratio: 17.19					
investopedia	oxm	+4.60 %	$36.62	35.21	+1.61				35.01									
investorguide	oxm	+4.99%	36.62	35.21	+1.74		36.90	34.586		39.59	17.05		6.86	604.5m			5.083	
marketintellisearch	oxm	4.93 %	$36.60	$35.21	1.72	206.80k	$36.90	$34.59	$34.88			16.51m	23.34	0.58b	1.49 %		1.50	
marketwatch	oxm	+4.99%	$36.62	open: 35.21	+1.74	26,658	$36.90	$35.21	$34.88	$39.59	$18.66		22.16	$591.98m	1.42%	0.13	1.65	
minyanville	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
msn-money	oxm	+4.99%	36.62	35.21	+1.74	235,228	36.90	34.59	34.88	39.59	18.66	16.51 mil	24.58	577.45 mil	1.49%	0.52	5.09	
nasdaq-com	oxm	4.6%	$ 36.62		1.61	234,928	$ 36.90	$ 34.586	$ 35.01	$ 39.59	$ 18.66	16,479,000	7.18	$ 603,460,980	1.49 %	$0.520000	$ 5.10	
optimum	oxm	+4.60%	36.62 ( 4:02 pm edt)	35.21	+1.61	210,775	36.90	34.59	35.01	39.59	18.66	16.51m	22.2	604.5m	1.42	0.52	1.65	
paidcontent	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
pc-quote	oxm	4.99%	36.62	35.21	1.74	237,433	36.9	34.586	34.88	39.59	18.66	15,782,226	23.49664	577,945,000		0.13		
personal-wealth-biz	oxm	+4.99%	36.62	35.21		237,433	36.90	34.586	34.88	39.59	17.05		6.86		1.32	0.46	5.083	
predictwallstreet	oxm	+4.99%	36.62		+1.74	235,228												
raymond-james	oxm	4.99	36.62	35.21	1.74	235,228	36.90	34.59	36.62	39.59	18.66		29.30				1.25	
renewable-energy-world	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
screamingmedia	oxm	+4.99%	$	open: 35.21	+1.74	26,658	$36.90	$35.21	$34.88	$39.59	$18.66		22.16	$591.98m	1.42%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+4.99%	last trade: 36.62		change: 1.740								p/e ratio: 6.86					
smartmoney	oxm	(4.99%)	36.62	$35.21	1.74	235,228	$36.90	$34.59	$34.88	$39.59	$18.66			577,900	1.49%	$0.13		
stocknod	oxm	+4.599%	36.62 usd	35.21	+1.610	235,228	36.90	34.59	35.01	39.59	18.66	16,507,870						
stockpickr	oxm	4.60%	$36.62 1.61 | 4.60%	35.21	1.61	235.23k	36.90	34.59	35.01	39.59	18.66							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	4.54%	36.60		+1.59													
streetinsider-com	oxm	4.60%	36.62	$35.21	+1.61	234,928	$36.90	$34.59	$35.01	$39.59	$18.66		22.19				$1.65	
thecramerreport	oxm		35.01	34.93	+0.03	138011	35.57	34.93										
thestree	oxm	4.6%	$36.62	35.21	1.61	235228	36.9	34.59	35.01	-39.59	18.66	1.650787e7		5.77445293e8				
tickerspy	oxm	4.99%	$36.62	35.21	+1.74	234,928	36.90	34.59	34.88	39.59	18.66		23.5	577.9m	1.49%	$0.13		
tmx-quotemedia	oxm	4.99%	36.620	35.210	1.740	237,433	36.900	34.586	34.880	39.590	18.660	16,507,870	6.90	604,518,199	1.485	0.130 usd	5.09	
updown	oxm	4.99%	$36.62	$35.21	$1.74	210,775	$36.90	$34.59	$34.88	$39.59	$18.66	16.52b	6.85	$578m				
wallstreetsurvivor	oxm	4.60%	36.62	35.21	1.61	235,228	36.90	34.59		39.59	19.23		6.90	$578m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	4.99%	36.62	35.21	1.74	235,228	36.90	34.59	34.88	39.59	18.66		7.20	604.49m	1.50%	0.52	5.08	
ycharts-com	oxm	+4.54%	36.60		+1.59					39.59	18.66		7.19	605.00m	1.43%		5.09	
zacks	oxm	(4.99%)	36.62		1.74	vol.  235,228	36.90	34.59		39.59	18.66		18.33	577.95 m	1.49	0.52	1.91	
advfn	celg	0.03	61.08	61.56	0.02	2038951	61.75	60.19										
barchart	celg	+0.03%	61.08	61.12	+0.02	1,843,652	61.75	60.22	61.06	63.46	48.92		23.38	$28.40 b			+1.92	
barrons	celg	0.03%	61.08	61.56	+0.02	2.038m	61.75	60.19				469.52 million		$28.69 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	0.033%	61.080	61.560	0.020	2,038,951	61.750	60.190		63.46	48.92	462.801mil	26.921	28,281.800mil			2.270	
boston-com	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
bostonmerchant	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
business-insider	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
chron	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
cio-com	celg	+0.03%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485	31.98	28b				
cnn-money	celg	+0.03%	61.08	61.56	+0.02	2,031,007	61.75	60.19	61.06				32.0	$28.3b				
easystockalterts	celg	0.05%	61.09	61.56	+0.03	1850932	61.75	60.19	61.06	63.46	48.92		31.98				1.91	
eresearch-fidelity-com	celg	0.03%	61.0800	61.5600	0.0200	2,038,951	61.7500	60.1900	61.0600	63.4600	48.9200	462,801,000	31.97	$28.26b				
finance-abc7-com	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
financial-content	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
finapps-forbes-com	celg	0.0%	$61.08	61.56	0.02	2,038,951	61.75	60.19	61.06	63.46	48.92	463 mil	31.8	28 bil	0.0	0.00	1.92	
finviz	celg	0.03%	61.08			2,038,351			61.06	-3.75%	24.86%	462.80m	31.80	28.26b			1.92	
fool	celg	+0.13%	$61.14	$61.56	0.08	1,740,671	$61.75	$60.97	$61.06	$63.46	$48.92		31.90	$28.30b				
foxbusiness	celg		$61.08		+0.02	2,043,459			$61.06									
google-finance	celg	(0.03%)	61.08	61.56	+0.02	2.04m	61.75	60.19		63.46	48.92	462.80m	31.88	28.27b			1.92	
howthemarketworks	celg	0.033%	61.08	61.56	0.02	2,036,551	61.75	60.19	61.06									
hpcwire	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
insidestocks	celg	+0.03%	61.08	61.12	+0.02	1655384	61.75	60.22					price earnings ratio: 20.36					
investopedia	celg	+0.11 %	$61.13	61.56	+0.07				61.06									
investorguide	celg	+0.03%	61.08	61.12	+0.02		61.75	60.19		63.46	48.02		31.80	28.268b			1.92	
marketintellisearch	celg	0.05 %	$61.09	$61.56	0.03	2014.90k	$61.75	$60.19	$61.06			462.80m	31.80	28.26b	0.0 %		1.92	
marketwatch	celg	+0.03%	$61.28	open: 61.56	+0.02	5,832	$61.75	$60.19	$61.06	$63.46	$48.92		31.99	$28.69b			1.91	
minyanville	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
msn-money	celg	+0.03%	61.08	61.56	+0.02	2.04 mil	61.75	60.19	61.06	63.46	48.92	462.80 mil	31.81	28.24 bil			1.92	
nasdaq-com	celg	0.03%	$ 61.08	$ 61.56	0.02	2,038,951	$ 61.75	$ 60.19	$ 61.06	$ 63.46	$ 48.92	462,801,000	31.81	$ 28,267,885,080			$ 1.92	
optimum	celg	+0.11%	61.13 ( 3:55 pm edt)	61.56	+0.07	1,701,777	61.75	60.97	61.06	63.46	48.92	462.80m	32.0	28.3b			1.91	
paidcontent	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
pc-quote	celg	0.03%	61.08	61.56	0.02	2,043,959	61.75	60.19	61.06	63.46	48.92	462,649,460	31.80208	28,258,629,000				
personal-wealth-biz	celg	+0.03%	61.08	61.12		2,042,859	61.75	60.19	61.06	63.46	48.02		31.80			0.00	1.92	
predictwallstreet	celg	+0.03%	61.08		+0.02	2,038,951												
raymond-james	celg	0.03	61.08	61.56	0.02	2,038,951	61.75	60.19	61.08	63.46	48.92		31.32				1.95	
renewable-energy-world	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
screamingmedia	celg	+0.03%	$	open: 61.56	+0.02	5,832	$61.75	$60.19	$61.06	$63.46	$48.92		31.99	$28.69b			1.91	
scroli	celg	0.03%	celg 61.08	61.56	0.02	1,656,468	61.75	60.97	61.06	63.46	48.92		31.88				1.92	
simple-stock-quotes	celg	+0.03%	last trade: 61.08		change: 0.020								p/e ratio: 31.8					
smartmoney	celg	(0.03%)	61.08	$61.56	0.02	2,038,951	$61.75	$60.19	$61.06	$63.46	$48.92			28,258,700	0.00%	$0.00		
stocknod	celg	+0.0328%	61.08 usd	61.56	+0.0200	2,036,551	61.75	60.19	61.06	63.46	48.92	462,801,485						
stockpickr	celg	0.03%	$61.08 0.02 | 0.03%	61.56	0.02	2.04m	61.75	60.19	61.06	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	0.05%	61.09		+0.03													
streetinsider-com	celg	0.05%	61.09	$61.56	+0.03	1,850,932	$61.75	$60.19	$61.06	$63.46	$48.92		31.98				$1.91	
thecramerreport	celg		61.06	61.10	+0.05	1822298	61.64	61.03										
thestree	celg	0.03%	$61.08	61.56	0.02	2038951	61.75	60.19	61.06	-63.46	48.92	4.62801485e8		2.82355186e10				
tickerspy	celg	0.11%	$61.13	61.56	+0.07	1,778,347	61.75	60.97	61.06	63.46	48.92		31.8	28.2b	0.00%	$0.00		
tmx-quotemedia	celg	0.03%	61.080	61.560	0.020	2,043,759	61.750	60.190	61.060	63.460	48.920	462,801,485	32.00	28,267,914,704			1.91	
updown	celg	0.03%	$61.08	$61.56	$0.02	2,034,758	$61.75	$60.97	$61.06	$63.46	$48.92	462.80b	31.41	$28.25b				
wallstreetsurvivor	celg	0.03%	61.08	61.56	0.02	2,036,551	61.75	60.19		63.46	48.92		32.00	$28b			1.88	
yahoo-finance	celg	0.03%	61.08	61.12	0.02	2,038,351	61.75	60.19	61.06	63.46	48.92		31.81	28.27b			1.92	
ycharts-com	celg	+0.05%	61.09		+0.03					63.46	48.92		31.82	28.40b	0.00%		1.92	
zacks	celg	(0.03%)	61.08		0.02	vol.  2,031,007	61.75	60.19		63.46	48.92		23.4	28.26 b	0.00	0.00	2.61	
advfn	hpq	0.48	35.44	35.4	0.17	10979845	35.8	35.3										
barchart	hpq	+0.48%	35.44	35.40	+0.17	9,470,290	35.80	35.30	35.27	49.13	33.95		7.04	$76.69 b	1.36%	$0.48	+4.07	
barrons	hpq	0.48%	35.44	35.40	+0.17	10.956m	35.80	35.30				2.37 billion		$75.56 billion	1.35%	$0.12		
bloomberg	hpq	0.482%	35.440	35.400	0.170	10,974,014	35.800	35.300		49.39	33.95	2,074.156mil	7.928	73,508.080mil	1.015	0.120 regular cash	4.470	
boston-com	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
business-insider	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
chron	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
cio-com	hpq	+0.48%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738	8.729	74b	1.3	0.48		
cnn-money	hpq	+0.48%	35.44	35.40	+0.17	10,979,845	35.80	35.30	35.27				8.7	$73.5b	1.35%			
easystockalterts	hpq	0.42%	35.42	35.40	+0.15	10289551	35.80	35.30	35.27	49.39	33.95		8.72				4.06	
eresearch-fidelity-com	hpq	0.48%	35.4400	35.4000	0.1700	10,979,845	35.8000	35.3000	35.2700	49.3900	33.9500	2,074,156,000	8.67	$73.16b	1.36%	$0.120000		
finance-abc7-com	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
financial-content	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	0.5%	$35.44	35.40	0.17	10,980,684	35.80	35.30	35.27	49.39	33.95	2.07 bil	8.7	74 bil	1.4	0.48	4.07	
finviz	hpq	0.48%	35.44			10,912,694			35.27	-27.86%	4.39%	2.07b	8.64	73.16b		0.48	4.08	
fool	hpq	+0.37%	$35.40	$35.40	0.13	9,803,718	$35.80	$35.30	$35.27	$49.39	$33.95		8.70	$73.43b	0.70%	0.48		
foxbusiness	hpq		$35.44		+0.17	10,981,525			$35.27									
google-finance	hpq	(0.48%)	35.44	35.40	+0.17	10.98m	35.80	35.30		49.39	33.95	2.07b	8.69	73.51b	1.35	0.12	4.08	
howthemarketworks	hpq	0.425%	35.42	35.4	0.15	10,288,975	35.8	35.3	35.27									
hpcwire	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
insidestocks	hpq	+0.48%	35.44	35.40	+0.17	8402100	35.80	35.30					price earnings ratio: 7.07					
investopedia	hpq	+0.51 %	$35.45	35.40	+0.18				35.27									
investorguide	hpq	+0.48%	35.44	35.40	+0.17		35.80	35.30		49.39	33.95		8.67	73.508b			4.069	
marketintellisearch	hpq	0.48 %	$35.44	$35.40	0.17	10824.50k	$35.80	$35.30	$35.27			2074.16m	8.64	73.16b	1.36 %		4.08	
marketwatch	hpq	+0.48%	$35.44	open: 35.40	+0.17	73,214	$35.80	$35.30	$35.27	$49.39	$33.95		8.39	$75.56b	1.35%	0.12	4.22	
minyanville	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
msn-money	hpq	+0.48%	35.44	35.40	+0.17	10.98 mil	35.80	35.30	35.27	49.39	33.95	2.07 bil	8.69	73.2 bil	1.36%	0.48	4.08	
nasdaq-com	hpq	0.43%	$ 35.42		0.15	10,017,599	$ 35.80	$ 35.30	$ 35.27	$ 49.39	$ 33.95	2,074,156,000	8.7	$ 73,466,605,520	1.36 %	$0.480000	$ 4.07	
optimum	hpq	+0.51%	35.45 ( 3:55 pm edt)	35.40	+0.18	9,905,847	35.80	35.30	35.27	49.39	33.95	2.07b	8.7	73.5b	1.35	0.48	4.06	
paidcontent	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
pc-quote	hpq	0.48%	35.44	35.4	0.17	11,028,835	35.8	35.3	35.27	49.39	33.95	2,064,206,659	8.64461	73,155,484,000		0.12		
personal-wealth-biz	hpq	+0.48%	35.44	35.40		10,914,374	35.75	35.30	35.27	49.39	33.95		8.67		1.02	0.36	4.069	
predictwallstreet	hpq	+0.48%	35.44		+0.17	10,979,845												
raymond-james	hpq	0.48	35.44	35.40	0.17	10,979,845	35.80	35.30	35.44	49.39	33.95		8.52				4.16	
renewable-energy-world	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
screamingmedia	hpq	+0.48%	$	open: 35.40	+0.17	73,214	$35.80	$35.30	$35.27	$49.39	$33.95		8.39	$75.56b	1.35%	0.12	4.22	
scroli	hpq	0.48%	hpq 35.44	35.40	0.17	9,660,305	35.80	35.30	35.27	49.39	33.95		8.69				4.08	
simple-stock-quotes	hpq	+0.48%	last trade: 35.44		change: 0.170								p/e ratio: 8.67					
smartmoney	hpq	(0.48%)	35.44	$35.40	0.17	10,979,845	$35.80	$35.30	$35.27	$49.39	$33.95			74,984,000	1.36%	$0.12		
stocknod	hpq	+0.4820%	35.44 usd	35.40	+0.1700	10,979,545	35.80	35.30	35.27	49.39	33.95	2,074,155,738						
stockpickr	hpq	0.43%	$35.42 0.15 | 0.43%	35.36	0.15	10.08m	35.80	35.30	35.27	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	0.44%	35.42		+0.15													
streetinsider-com	hpq	0.43%	35.42	$35.40	+0.15	10,289,551	$35.80	$35.30	$35.27	$49.39	$33.95		8.72				$4.06	
thecramerreport	hpq		35.27	35.16	-0.02	14787232	35.71	35.10										
thestree	hpq	0.43%	$35.42	35.36	0.15	10081629	35.8	35.3	35.27	-49.39	33.95	2.074155738e9		7.502654e10				
tickerspy	hpq	0.48%	$35.44	35.40	+0.17	10,197,643	35.80	35.30	35.27	49.39	33.95		8.6	74.9b	1.36%	$0.12		
tmx-quotemedia	hpq	0.48%	35.440	35.400	0.170	10,981,525	35.800	35.300	35.270	49.390	33.950	2,074,155,738	8.70	73,508,079,355	1.361	0.120 usd	4.06	
updown	hpq	0.48%	$35.44	$35.40	$0.17	10,954,867	$35.80	$35.30	$35.27	$49.39	$33.95	2163.93b	8.52	$73.15b				
wallstreetsurvivor	hpq	0.43%	35.42	35.40	0.15	10,288,975	35.80	35.30		49.39	33.95		8.70	$75b	1.40%	0.32 -	3.69	
yahoo-finance	hpq	0.48%	35.44	35.40	0.17	10,912,694	35.80	35.30	35.27	49.39	33.95		8.71	73.51b	1.40%	0.48	4.07	
ycharts-com	hpq	+0.44%	35.42		+0.15					49.39	33.95		8.70	76.66b	1.39%		4.07	
zacks	hpq	(0.48%)	35.44		0.17	vol.  10,979,845	35.80	35.30		49.39	33.95		7.04	73.16 b	1.36	0.48	5.01	
advfn	vrx	1.30	52.99	52.27	0.68	1155658	54.04	52.27										
barchart	vrx	+1.30%	52.99	52.27	+0.68	1,155,658	54.04	52.27	52.31	66.31	24.06		49.79	$16.12 b			-1.14	
barrons	vrx	1.30%	52.99	52.27	+0.68	1.156m	54.04	52.27				295.57 million		$15.66 billion		$1		
bloomberg	vrx	1.300%	52.990	52.270	0.680	1,155,658	54.040	52.270		55.00	18.04	295.568mil	264.950	15,662.170mil	2.067	1.000 special cash	0.200	
boston-com	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
bostonmerchant	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
business-insider	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
chron	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
cio-com	vrx	+1.30%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	+1.30%today&rsquo;s change	52.99data as of 4:06pm et	52.27	+0.68	1,155,258	54.04	52.27	52.31				16.9	$15.7b	0.59%			
easystockalterts	vrx	1.30%	52.99	52.27	+0.68	1155658	54.04	52.27	52.31	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	1.30%	52.9900	52.2700	0.6800	1,155,658	54.0400	52.2700	52.3100	55.0000	18.7680	295,568,000	nm	$15.46b				
finance-abc7-com	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
financial-content	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	1.3%	$52.99	52.27	0.68	1,155,658	54.04	52.27	52.31	55.00	18.76	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	1.30%	52.99			1,155,658			52.31	-3.65%	183.51%	295.57m		15.46b			-8.43	
fool	vrx	+1.30%	$52.99	$52.27	0.68	1,155,658	$54.04	$52.27	$52.31	$55.00	$18.77		0.00	$15.79b	1.40%	0.38		
foxbusiness	vrx		$52.99		+0.68	1,155,658			$52.31									
google-finance	vrx	(1.30%)	52.99	52.27	+0.68	1.16m	54.04	52.27		55.00	18.77	298.06m	17.14	15.79b	null	null	3.09	
howthemarketworks	vrx	1.3%	52.99	52.27	0.68	1,155,658	54.04	52.27	52.31									
hpcwire	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
insidestocks	vrx	+1.30%	52.99	52.27	+0.68	1155658	54.04	52.27					price earnings ratio: 378.50					
investopedia	vrx	+1.30 %	$52.99	52.27	+0.68				52.31									
investorguide	vrx	+1.30%	52.99	52.27	+0.68		54.04	52.27		55.00	18.79			15.794b			-0.852	
marketintellisearch	vrx	1.3 %	$52.99	$52.27	0.68	1141.50k	$54.04	$52.27	$52.31			295.57m	0.00	15.46b	0.0 %		-8.43	
marketwatch	vrx	+1.30%	$53.38	open: 52.27	+0.68	400	$54.04	$52.27	$52.31	$55.00	$19.17		33.33	$15.66b		1.00	1.59	
minyanville	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
msn-money	vrx	+1.30%	52.99	52.27	+0.68	1.16 mil	54.04	52.27	52.31	55.00	18.77	295.57 mil	-51.95	15.48 bil	2.28%	1.19	-8.43	
nasdaq-com	vrx	1.3%	$ 52.99		0.68	1,155,658	$ 54.04	$ 52.27	$ 52.31	$ 55	$ 18.768	298,062,000		$ 15,794,305,380	0.73 %	$0.380000	$ -1.14	
optimum	vrx	+1.30%	52.99 ( 4:15 pm edt)	52.27	+0.68	1,155,658	54.04	52.27	52.31	66.31	24.06	295.57m		15.7b	0.72	0.38		
paidcontent	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
pc-quote	vrx	1.30%	52.99	52.27	0.68	1,155,658	54.04	52.27	52.31	55.00	18.77	294,237,082	-51.28431	15,591,623,000		1.0		
personal-wealth-biz	vrx	+1.30%	52.99	52.27		1,155,658	54.04	52.27	52.31	55.00	18.79				0.36	0.19	-0.852	
predictwallstreet	vrx	+1.30%	52.99		+0.68	1,155,658												
raymond-james	vrx	1.30	52.99	52.27	0.68	1,155,658	54.04	52.27	52.99	55.00	18.77						-1.14	
renewable-energy-world	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
screamingmedia	vrx	+1.30%	$	open: 52.27	+0.68	400	$54.04	$52.27	$52.31	$55.00	$19.17		33.33	$15.66b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+1.30%	last trade: 52.99		change: 0.680													
smartmoney	vrx	(1.30%)	52.99	$52.27	0.68	1,155,658	$54.04	$52.27	$52.31	$55.00	$18.77			15,591,600	0.73%	$1.00		
stocknod	vrx	+1.300%	52.99 usd	52.27	+0.6800	1,155,658	54.04	52.27	52.31	55.00	24.06	295,568,480						
stockpickr	vrx	1.30%	$52.99 0.68 | 1.30%	52.27	0.68	1.16m	54.04	52.27	52.31	55.00	18.77							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	1.28%	52.98		+0.67													
streetinsider-com	vrx	1.30%	52.99	$52.27	+0.68	1,155,658	$54.04	$52.27	$52.31	$66.31	$24.06						$0.00	
thecramerreport	vrx		52.31	52.38	+0.03	1442962	52.9901	51.82										
thestree	vrx	1.3%	$52.99	52.27	0.68	1155658	54.04	52.27	52.31	-55.0	18.77	2.98061756e8		1.5582668604e10				
tickerspy	vrx	1.30%	$52.99	52.27	+0.68	1,155,658	54.04	52.27	52.31	55.00	18.77		-51.3	15.5b	0.00%	$1.00		
tmx-quotemedia	vrx	1.30%	52.990	52.270	0.680	1,155,658	54.040	52.270	52.310	55.000	18.768	295,568,480		15,662,173,755			-0.99	
updown	vrx	1.30%	$52.99	$52.27	$0.68	1,155,258	$54.04	$52.27	$52.31	$55.00	$18.77	298.06b		$15.59b				
wallstreetsurvivor	vrx	1.30%	52.99	52.27	0.68	1,155,658	54.04	52.27		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	1.30%	52.99	52.27	0.68	1,155,658	54.04	52.27	52.31	55.00	18.77			15.79b	0.70%	0.38	-0.85	
ycharts-com	vrx	+1.28%	52.98		+0.67					66.31	24.06			16.12b	0.69%		-1.02	
zacks	vrx	(1.30%)	52.99		0.68	vol.  1,155,658	54.04	52.27		55.00	18.77							
advfn	sxt	0.29	38.24	38.39	0.11	168046	38.85	38.12										
barchart	sxt	+0.29%	38.24	38.39	+0.11	168,046	38.85	38.12	38.13	38.86	25.37		17.42	$1.91 b	2.19%	$0.84	+2.22	
barrons	sxt	0.29%	38.24	38.39	+0.11	159,287	38.85	38.12				49.42 million		$1.94 billion	2.20%	$0.21		
bloomberg	sxt	0.288%	38.240	38.390	0.110	168,046	38.850	38.120		38.86	26.00	50.061mil	17.382	1,914.344mil	2.143	0.210 regular cash	2.200	
boston-com	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
bostonmerchant	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
business-insider	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
chron	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
cio-com	sxt	+0.29%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307	17.23	2b	2.2	0.84		
cnn-money	sxt	+0.29%	38.24	38.39	+0.11	158,207	38.85	38.12	38.13				17.2	$1.9b	2.20%			
easystockalterts	sxt	0.29%	38.24	38.39	+0.11	168046	38.85	38.12	38.13	38.86	26.00		17.23				2.22	
eresearch-fidelity-com	sxt	0.29%	38.2400	38.3900	0.1100	168,046	38.8500	38.1200	38.1300	38.8600	26.0000	50,061,000	17.18	$1.91b	2.20%	$0.210000		
finance-abc7-com	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
finance-abc7chicago-com	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
financial-content	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
finapps-forbes-com	sxt	0.3%	$38.24	38.39	0.11	168,046	38.85	38.12	38.13	38.86	26.00	50 mil	17.2	2 bil	2.2	0.84	2.22	
finviz	sxt	0.29%	38.24			168,046			38.13	-1.60%	50.77%	50.06m	17.18	1.91b		0.84	2.22	
fool	sxt	+0.29%	$38.24	$38.39	0.11	159,287	$38.85	$38.12	$38.13	$38.86	$26.00		17.30	$1.91b	2.90%	0.84		
foxbusiness	sxt		$38.24		+0.11	168,046			$38.13									
google-finance	sxt	(0.29%)	38.24	38.39	+0.11	168,046.00	38.85	38.12		38.86	26.00	50.06m	17.22	1.91b	2.20	0.21	2.22	
howthemarketworks	sxt	0.288%	38.24	38.39	0.11	159,777	38.85	38.12	38.13									
hpcwire	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
insidestocks	sxt	+0.29%	38.24	38.39	+0.11	159287	38.85	38.12					price earnings ratio: 17.38					
investopedia	sxt	+0.29 %	$38.24	38.39	+0.11				38.13									
investorguide	sxt	+0.29%	38.24	38.39	+0.11		38.85	38.12		38.23	25.69		17.18	1.914b			2.219	
marketintellisearch	sxt	0.29 %	$38.24	$38.39	0.11	136.60k	$38.85	$38.12	$38.13			50.06m	17.18	1.91b	2.2 %		2.22	
marketwatch	sxt	+0.29%	$38.24	open: 38.39	+0.11	9,349	$38.85	$38.12	$38.13	$38.86	$26.00		17.30	$1.94b	2.20%	0.21	2.21	
minyanville	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
msn-money	sxt	+0.29%	38.24	38.39	+0.11	168,046	38.85	38.12	38.13	38.86	26.00	50.06 mil	17.23	1.92 bil	2.19%	0.84	2.22	
nasdaq-com	sxt	0.29%	$ 38.24		0.11	168,046	$ 38.85	$ 38.12	$ 38.13	$ 38.86	$ 26	50,061,000	17.23	$ 1,914,332,640	2.2 %	$0.840000	$ 2.22	
optimum	sxt	+0.29%	38.24 ( 4:15 pm edt)	38.39	+0.11	168,046	38.85	38.12	38.13	38.86	26.00	50.06m	17.2	1.9b	2.20	0.84	2.22	
paidcontent	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
pc-quote	sxt	0.29%	38.24	38.39	0.11	168,046	38.85	38.12	38.13	38.86	26.00	49,916,995	17.17568	1,908,826,000		0.21		
personal-wealth-biz	sxt	+0.29%	38.24	38.39		168,046	38.85	38.12	38.13	38.23	25.69		17.18		2.15	0.82	2.219	
predictwallstreet	sxt	+0.29%	38.24		+0.11	168,046												
raymond-james	sxt	0.29	38.24	38.39	0.11	168,046	38.85	38.12	38.24	38.86	26.00		17.23				2.22	
renewable-energy-world	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
screamingmedia	sxt	+0.29%	$	open: 38.39	+0.11	9,349	$38.85	$38.12	$38.13	$38.86	$26.00		17.30	$1.94b	2.20%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	+0.29%	last trade: 38.24		change: 0.110								p/e ratio: 17.18					
smartmoney	sxt	(0.29%)	38.24	$38.39	0.11	168,046	$38.85	$38.12	$38.13	$38.86	$26.00			1,908,800	2.20%	$0.21		
stocknod	sxt	+0.2885%	38.24 usd	38.39	+0.1100	168,046	38.85	38.12	38.13	38.86	26.00	50,061,307						
stockpickr	sxt	0.29%	$38.24 0.11 | 0.29%	38.39	0.11	168.05k	38.85	38.12	38.13	38.86	26.00							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	0.29%	38.24		+0.11													
streetinsider-com	sxt	0.29%	38.24	$38.39	+0.11	168,046	$38.85	$38.12	$38.13	$38.86	$26.00		17.23				$2.22	
thecramerreport	sxt		38.13	38.23	-0.19	147300	38.54	38.05										
thestree	sxt	0.29%	$38.24	38.39	0.11	168046	38.85	38.12	38.13	-38.86	26.0	5.0061307e7		1.918349284e9				
tickerspy	sxt	0.29%	$38.24	38.39	+0.11	168,046	38.85	38.12	38.13	38.86	26.00		17.2	1.9b	2.20%	$0.21		
tmx-quotemedia	sxt	0.29%	38.240	38.390	0.110	168,046	38.850	38.120	38.130	38.860	26.000	50,061,307	17.20	1,914,344,380	2.203	0.210 usd	2.22	
updown	sxt	0.29%	$38.24	$38.39	$0.11	158,207	$38.85	$38.12	$38.13	$38.86	$26.00	50.06b	17.09	$1.90b				
wallstreetsurvivor	sxt	0.29%	38.24	38.39	0.11	159,777	38.85	38.12		38.86	26.45		17.20	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	0.29%	38.24	38.39	0.11	168,046	38.85	38.12	38.13	38.86	26.00		17.23	1.91b	2.20%	0.84	2.22	
ycharts-com	sxt	+0.29%	38.24		+0.11					38.81	26.00		17.23	1.91b	2.29%		2.22	
zacks	sxt	(0.29%)	38.24		0.11	vol.  168,046	38.85	38.12		38.86	26.00		17.33	1.91 b	2.20	0.84	2.2	
advfn	pgnx	-0.52	7.69	7.73	-0.04	75578	7.93	7.56										
barchart	pgnx	-0.52%	7.69	7.73	-0.04	79,143	7.93	7.56	7.73	8.69	4.00		0.00	$256.54 m			-2.25	
barrons	pgnx	0.52%	7.69	7.73	-0.04	75,578	7.93	7.56				32.59 million		$255.92 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-0.517%	7.690	7.730	-0.040	75,578	7.930	7.560		8.69	4.00	33.542mil		257.941mil			-2.250	
boston-com	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
business-insider	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
chron	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
cio-com	pgnx	-0.52%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346		258m				
cnn-money	pgnx	-0.52%today&rsquo;s change	7.69data as of 4:00pm et	7.73	-0.04	75,578	7.93	7.56	7.73				nm	$257.9m				
easystockalterts	pgnx	-0.52%	7.69	7.73	-0.04	75578	7.93	7.56	7.73	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-0.52%	7.6900	7.7300	-0.0400	75,578	7.9300	7.5600	7.7300	8.6900	4.0000	33,542,000	nm	$259.28m				
finance-abc7-com	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
financial-content	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-0.5%	$7.69	7.73	-0.04	75,578	7.93	7.56	7.73	8.69	4.00	34 mil		258 mil	0.0	0.00	-2.25	
finviz	pgnx	-0.52%	7.69			75,578			7.73	-11.51%	92.25%	33.54m		257.92m			-2.25	
fool	pgnx	-0.52%	$7.69	$7.73	-0.04	67,597	$7.93	$7.56	$7.73	$8.69	$4.00		0.00	$257.94m				
foxbusiness	pgnx		$7.69		-0.04	75,578			$7.73									
google-finance	pgnx	(-0.52%)	7.69	7.73	-0.04	75,578.00	7.93	7.56		8.69	4.00	33.54m		257.94m			-2.25	
howthemarketworks	pgnx	-0.517%	7.69	7.73	-0.04	67,597	7.93	7.56	7.73									
hpcwire	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
insidestocks	pgnx	-0.52%	7.69	7.73	-0.04	75578	7.93	7.56										
investopedia	pgnx	-0.52 %	$7.69	7.73	-0.04				7.73									
investorguide	pgnx	-0.52%	7.69	7.73	-0.04		7.93	7.56		8.69	4.00			257.9m			-2.253	
marketintellisearch	pgnx	-0.52 %	$7.69	$7.73	-0.04	71.90k	$7.93	$7.56	$7.73			33.54m	0.00	0.26b	0.0 %		-2.25	
marketwatch	pgnx	-0.52%	$7.69	open: 7.73	-0.04	7,981	$7.93	$7.56	$7.73	$8.69	$4.00			$255.93m				
minyanville	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
msn-money	pgnx	-0.52%	7.69	7.73	-0.04	75,578	7.93	7.56	7.73	8.69	4.00	33.54 mil	-3.42	254.25 mil			-2.25	
nasdaq-com	pgnx	0.52%	$ 7.69	$ 7.73	0.04	75,578	$ 7.93	$ 7.56	$ 7.73	$ 8.69	$ 4	33,542,000		$ 257,937,980			$ -2.25	
optimum	pgnx	-0.52%	7.69 ( 4:30 pm edt)	7.73	-0.04	75,578	7.93	7.56	7.73	8.69	4.00	33.54m		257.9m			-2.25	
paidcontent	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
pc-quote	pgnx	-0.52%	7.69	7.73	-0.04	75,578	7.93	7.56	7.73	8.69	4.00	33,716,476	-3.43556	259,280,000				
personal-wealth-biz	pgnx	-0.52%	7.69	7.73	-0.04	75,578	7.93	7.56	7.73	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-0.52%	7.69		-0.04	75,578												
raymond-james	pgnx	-0.52	7.69	7.73	-0.04	75,578	7.93	7.56	7.69	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
screamingmedia	pgnx	-0.52%	$	open: 7.73	-0.04	7,981	$7.93	$7.56	$7.73	$8.69	$4.00			$255.93m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-0.52%	last trade: 7.69		change: -0.040													
smartmoney	pgnx	(-0.52%)	7.69	$7.73	-0.04	75,578	$7.93	$7.56	$7.73	$8.69	$4.00			259,300	0.00%	$0.00		
stocknod	pgnx	-0.5175%	7.690 usd	7.730	-0.0400	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346						
stockpickr	pgnx	-0.52%	$7.69 -0.04 | -0.52%	7.73	-0.04	75.58k	7.93	7.56	7.73	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	-1.42%	7.62		-0.11													
streetinsider-com	pgnx	0.52%	7.69	$7.73	-0.04	75,578	$7.93	$7.56	$7.73	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.73	7.59	+0.15	46323	7.85	7.45										
thestree	pgnx	-0.52%	$7.69	7.73	-0.04	75578	7.93	7.56	7.73	-8.69	4.0	3.3542346e7		2.54250983e8				
tickerspy	pgnx	-0.52%	$7.69	7.73	-0.04	75,578	7.93	7.56	7.73	8.69	4.00		-3.4	258.1m	0.00%	$0.00		
tmx-quotemedia	pgnx	-0.52%	7.690	7.730	-0.040	75,578	7.930	7.560	7.730	8.690	4.000	33,542,346		257,940,641			-2.25	
updown	pgnx	-0.52%	$7.69	$7.73	-$0.04	67,597	$7.93	$7.56	$7.73	$8.69	$4.00	33.54b		$259m				
wallstreetsurvivor	pgnx	-0.52%	7.69	7.73	-0.04	67,597	7.93	7.56		8.69	4.00			$259m			-2.14	
yahoo-finance	pgnx	0.52%	7.69	7.73	0.04	75,578	7.93	7.56	7.73	8.69	4.00			257.94m			-2.25	
ycharts-com	pgnx	-1.42%	7.62		-0.11					8.69	4.00			254.20m	0.00%		-2.25	
zacks	pgnx	(-0.52%)	7.69		-0.04	vol.  75,578	7.93	7.56		8.69	4.00			259.28 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	0.76%	35.81	35.78	+0.27	242,186	36.24	35.62				69.86 million		$2.53 billion	0.78%	$0.07		
bloomberg	wgov																	
boston-com	wgov																	
bostonmerchant	wgov																	
business-insider	wgov																	
chron	wgov																	
cio-com	wgov	0.00%			+0.00	0												
cnn-money	wgov	+0.76%	35.81	35.78	+0.27	243,079	36.24	35.62	35.54				21.1	$2.5b	0.78%			
easystockalterts	wgov	0.62%	33.73	35.50	+0.22	221473	35.51	33.61	33.51	39.52	24.44		21.21				1.59	
finance-abc7-com	wgov																	
finance-abc7chicago-com	wgov																	
financial-content	wgov																	
fool	wgov																	
foxbusiness	wgov																	
google-finance	wgov	(0.76%)	35.81	35.78	+0.27	243,279.00	36.24	35.62		39.52	25.55	68.78m	21.09	2.46b	0.78	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-0.73 %	$1.36	$1.37	-0.01	1924.20k	$1.40	$1.34	$1.37						%			
marketwatch	wgov	+0.76%	$35.81	open: 35.78	+0.27	11,344	$36.24	$35.62	$35.54	$39.52	$25.55		21.09	$2.53b	0.78%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	+0.76%	35.81	35.78	+0.27	243,279	36.24	35.62	35.54	39.52	25.55	68.78 mil	20.94	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	+0.76%	$	open: 35.78	+0.27	11,344	$36.24	$35.62	$35.54	$39.52	$25.55		21.09	$2.53b	0.78%	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	0.76%	35.81		+0.27													
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	0.76%	35.81	35.78	0.27	241,979	36.24	35.62		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	-3.19%	35.54		-1.17					39.52	25.55							
zacks	wgov																	
advfn	anth	-0.98	8.12	8.21	-0.08	53457	8.38	8.04										
barchart	anth	-0.98%	8.12	8.21	-0.08	55,982	8.38	8.04	8.20	9.08	2.82		0.00	$267.23 m			-1.68	
barrons	anth	0.98%	8.12	8.21	-0.08	53,457	8.38	8.04				22.91 million		$373.03 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-0.976%	8.120	8.210	-0.080	53,457	8.380	8.040		9.08	2.82	32.974mil		267.751mil			-1.680	
boston-com	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
bostonmerchant	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
business-insider	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
chron	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
cio-com	anth	-0.98%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267		268m				
cnn-money	anth	-0.98%	8.12	8.05	-0.08	53,457	8.38	8.04	8.20				nm	$267.7m				
easystockalterts	anth	-0.97%	8.12	8.21	-0.08	53457	8.38	8.04	8.20	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-0.98%	8.1200	8.2100	-0.0800	53,457	8.3800	8.0400	8.2000	9.0800	2.8200	39,641,000	nm	$325.06m				
finance-abc7-com	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
financial-content	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
finapps-forbes-com	anth	-1.0%	$8.12	8.21	-0.08	53,457	8.38	8.04	8.20	9.08	2.82	40 mil		322 mil	0.0	0.00	-1.68	
finviz	anth	-0.98%	8.12			53,457			8.20	-10.57%	187.94%	32.84m		266.66m			-1.68	
fool	anth	-0.98%	$8.12	$8.21	-0.08	53,457	$8.38	$8.04	$8.20	$9.08	$2.82		0.00	$267.75m				
foxbusiness	anth		$8.12		-0.08	53,457			$8.20									
google-finance	anth	(-0.98%)	8.12	8.21	-0.08	53,457.00	8.38	8.04		9.08	2.82	39.64m		321.88m			-1.49	
howthemarketworks	anth	-0.976%	8.12	8.21	-0.08	50,625	8.38	8.04	8.2									
hpcwire	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
insidestocks	anth	-0.98%	8.12	8.21	-0.08	53457	8.38	8.04										
investopedia	anth	-0.98 %	$8.12	8.21	-0.08				8.20									
marketintellisearch	anth	-0.98 %	$8.12	$8.21	-0.08	44.70k	$8.38	$8.04	$8.20			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	-0.98%	$8.12	open: 8.21	-0.08	2,832	$8.38	$8.04	$8.20	$9.08	$2.82			$373.03m				
minyanville	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
msn-money	anth	-0.98%	8.12	8.21	-0.08	53,457	8.38	8.04	8.20	9.08	2.82	39.64 mil	-5.45	319.11 mil			-1.68	
nasdaq-com	anth	0.98%	$ 8.12	$ 8.21	0.08	53,457	$ 8.38	$ 8.04	$ 8.20	$ 9.08	$ 2.82	32,974,000		$ 267,748,880			$ -1.68	
optimum	anth	-0.98%	8.12 ( 4:30 pm edt)	8.21	-0.08	53,457	8.38	8.04	8.20	9.08	2.82	32.97m		267.8m			-1.64	
paidcontent	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
pc-quote	anth	-0.98%	8.12	8.21	-0.08	53,457	8.38	8.04	8.2	9.08	2.82	41,041,404	-5.50336	333,256,000				
personal-wealth-biz	anth	-0.98%	8.12	8.21	-0.08	53,457	8.38	8.04	8.20	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-0.98%	8.12		-0.08	53,457												
raymond-james	anth	-0.98	8.12	8.21	-0.08	53,457	8.38	8.04	8.12	9.08	2.82						-1.68	
renewable-energy-world	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
screamingmedia	anth	-0.98%	$	open: 8.21	-0.08	2,832	$8.38	$8.04	$8.20	$9.08	$2.82			$373.03m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-0.98%	last trade: 8.12		change: -0.080													
smartmoney	anth	(-0.98%)	8.12	$8.21	-0.08	53,457	$8.38	$8.04	$8.20	$9.08	$2.82			270,400	0.00%	$0.00		
stocknod	anth	-0.9756%	8.120 usd	8.210	-0.0800	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267						
stockpickr	anth	-0.98%	$8.12 -0.08 | -0.98%	8.21	-0.08	53.46k	8.38	8.04	8.20	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	-1.22%	8.10		-0.10													
streetinsider-com	anth	0.98%	8.12	$8.21	-0.08	53,457	$8.38	$8.04	$8.20	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.20	8.13	+0.15	60758	8.27	8.0307										
thestree	anth	-0.98%	$8.12	8.21	-0.08	53457	8.38	8.04	8.2	-9.08	2.82	3.2974267e7		2.65442849e8				
tickerspy	anth	-0.98%	$8.12	8.21	-0.08	53,457	8.38	8.04	8.20	9.08	2.82		-5.5	269.8m	0.00%	$0.00		
tmx-quotemedia	anth	-0.98%	8.120	8.210	-0.080	53,457	8.380	8.040	8.200	9.080	2.820	32,974,267		267,751,048			-1.64	
updown	anth	-0.98%	$8.12	$8.21	-$0.08	50,625	$8.38	$8.04	$8.20	$9.08	$2.82	32.97b		$270m				
wallstreetsurvivor	anth	-0.98%	8.12	8.21	-0.08	50,625	8.38	8.04		9.08	2.82			$270m			-1.76	
yahoo-finance	anth	0.98%	8.12	8.21	0.08	53,457	8.38	8.04	8.20	9.08	2.82			267.75m			-1.72	
ycharts-com	anth	-1.22%	8.10		-0.10					9.08	2.82			266.57m	0.00%		-1.68	
zacks	anth	(-0.98%)	8.12		-0.08	vol.  53,457	8.38	8.04		9.08	2.82			325.06 m	0.00	0.00	-1.68	
advfn	wr	-0.63	26.79	27.07	-0.17	737859	27.11	26.785										
barchart	wr	-0.63%	26.79	27.07	-0.17	737,859	27.11	26.79	26.96	27.64	21.69		14.89	$3.04 b	4.77%	$1.28	+1.80	
barrons	wr	0.63%	26.79	27.07	-0.17	736,739	27.11	26.785				111.63 million		$3.08 billion	4.78%	$0.32		
bloomberg	wr	-0.631%	26.790	27.070	-0.170	737,859	27.110	26.785		27.98	22.79	113.690mil	14.883	3,045.758mil	4.701	0.320 regular cash	1.800	
boston-com	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
bostonmerchant	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
business-insider	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
chron	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
cio-com	wr	-0.63%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101	14.97	3b	4.7	1.28		
cnn-money	wr	-0.63%	26.79	27.07	-0.17	737,859	27.11	26.79	26.96				15.0	$3.0b	4.78%			
easystockalterts	wr	-0.63%	26.79	27.07	-0.17	737859	27.11	26.79	26.96	27.98	22.59		14.97				1.79	
eresearch-fidelity-com	wr	-0.63%	26.7900	27.0700	-0.1700	737,859	27.1100	26.7850	26.9600	27.9800	22.7900	113,690,000	15.06	$3.07b	4.75%	$0.320000		
finance-abc7-com	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
finance-abc7chicago-com	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
financial-content	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
finapps-forbes-com	wr	-0.6%	$26.79	27.07	-0.17	737,859	27.11	26.78	26.96	27.98	22.79	114 mil	14.9	3 bil	4.8	1.28	1.80	
finviz	wr	-0.63%	26.79			737,859			26.96	-3.09%	23.57%	113.74m	14.88	3.05b		1.28	1.80	
fool	wr	-0.63%	$26.79	$27.07	-0.17	737,859	$27.11	$26.78	$26.96	$27.98	$22.79		15.00	$3.05b	5.60%	1.28		
foxbusiness	wr		$26.79		-0.17	737,859			$26.96									
google-finance	wr	(-0.63%)	26.79	27.07	-0.17	737,859.00	27.11	26.78		27.98	22.79	113.69m	14.90	3.05b	4.78	0.32	1.80	
howthemarketworks	wr	-0.631%	26.79	27.07	-0.17	736,739	27.11	26.785	26.96									
hpcwire	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
insidestocks	wr	-0.63%	26.79	27.07	-0.17	736739	27.11	26.79					price earnings ratio: 14.88					
investopedia	wr	-0.63 %	$26.79	27.07	-0.17				26.96									
investorguide	wr	-0.63%	26.79	27.07	-0.17		27.11	26.785		27.98	22.79		15.04	3.046b			1.792	
marketintellisearch	wr	-0.63 %	$26.79	$27.07	-0.17	691.00k	$27.11	$26.79	$26.96			113.74m	14.98	3.07b	4.75 %		1.80	
marketwatch	wr	-0.63%	$26.79	open: 27.07	-0.17	714	$27.11	$26.79	$26.96	$27.98	$22.79		14.97	$3.08b	4.78%	0.32	1.79	
minyanville	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
msn-money	wr	-0.63%	26.79	27.07	-0.17	737,859	27.11	26.79	26.96	27.98	22.79	113.74 mil	14.80	3.05 bil	4.77%	1.28	1.80	
nasdaq-com	wr	0.63%	$ 26.79		0.17	737,859	$ 27.11	$ 26.785	$ 26.96	$ 27.98	$ 22.79	113,690,000	14.88	$ 3,045,755,100	4.75 %	$1.280000	$ 1.80	
optimum	wr	-0.63%	26.79 ( 4:15 pm edt)	27.07	-0.17	737,859	27.11	26.79	26.96	27.98	22.59	113.69m	15.0	3.0b	4.78	1.28	1.79	
paidcontent	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
pc-quote	wr	-0.63%	26.79	27.07	-0.17	737,859	27.11	26.785	26.96	27.98	22.79	114,411,441	14.89503	3,065,083,000		0.32		
personal-wealth-biz	wr	-0.63%	26.79	27.07	-0.17	737,859	27.11	26.785	26.96	27.98	22.79		15.04		4.67	1.26	1.792	
predictwallstreet	wr	-0.63%	26.79		-0.17	737,859												
raymond-james	wr	-0.63	26.79	27.07	-0.17	737,859	27.11	26.79	26.79	27.98	22.79		14.88				1.80	
renewable-energy-world	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
screamingmedia	wr	-0.63%	$	open: 27.07	-0.17	714	$27.11	$26.79	$26.96	$27.98	$22.79		14.97	$3.08b	4.78%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-0.63%	last trade: 26.79		change: -0.170								p/e ratio: 15.04					
smartmoney	wr	(-0.63%)	26.79	$27.07	-0.17	737,859	$27.11	$26.78	$26.96	$27.98	$22.79			3,065,100	4.75%	$0.32		
stocknod	wr	-0.6306%	26.79 usd	27.07	-0.1700	737,859	27.11	26.79	26.96	27.98	22.59	113,690,101						
stockpickr	wr	-0.63%	$26.79 -0.17 | -0.63%	27.07	-0.17	737.86k	27.11	26.78	26.96	27.98	22.79							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	-0.59%	26.80		-0.16													
streetinsider-com	wr	0.63%	26.79	$27.07	-0.17	737,859	$27.11	$26.79	$26.96	$27.98	$22.59		14.97				$1.79	
thecramerreport	wr		26.96	26.72	+0.15	895873	27.09	26.71										
thestree	wr	-0.63%	$26.79	27.07	-0.17	737859	27.11	26.78	26.96	-27.98	22.79	1.13690101e8		3.048031608e9				
tickerspy	wr	-0.63%	$26.79	27.07	-0.17	737,859	27.11	26.79	26.96	27.98	22.79		14.9	3.0b	4.75%	$0.32		
tmx-quotemedia	wr	-0.63%	26.790	27.070	-0.170	737,859	27.110	26.785	26.960	27.980	22.790	113,690,101	15.10	3,045,757,806	4.778	0.320 usd	1.79	
updown	wr	-0.63%	$26.79	$27.07	-$0.17	735,915	$27.11	$26.79	$26.96	$27.98	$22.79	113.69b	14.86	$3.06b				
wallstreetsurvivor	wr	-0.63%	26.79	27.07	-0.17	736,739	27.11	26.79		27.98	23.24		15.10	$3b	4.70%	1.24 -	1.80	
yahoo-finance	wr	0.63%	26.79	27.07	0.17	737,859	27.11	26.79	26.96	27.98	22.79		14.95	3.05b	4.80%	1.28	1.79	
ycharts-com	wr	-0.59%	26.80		-0.16					27.98	22.59		14.89	3.04b	4.93%		1.80	
zacks	wr	(-0.63%)	26.79		-0.17	vol.  737,859	27.11	26.79		27.98	22.59		14.98	3.07 b	4.75	1.28	1.8	
advfn	endp	0.84	40.59	40.54	0.34	566195	41.15	40.3519										
barchart	endp	+0.84%	40.59	40.54	+0.34	549,333	41.15	40.35	40.25	44.53	22.66		10.83	$4.76 b			+2.14	
barrons	endp	0.84%	40.59	40.54	+0.34	544,232	41.15	40.352				117.95 million		$4.83 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	0.845%	40.590	40.540	0.340	566,195	41.150	40.352		44.53	22.66	116.547mil	14.292	4,730.624mil			2.840	
boston-com	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
bostonmerchant	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
business-insider	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
chron	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
cio-com	endp	+0.84%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527	18.97	5b				
cnn-money	endp	+0.84%	40.59	40.54	+0.34	566,195	41.15	40.35	40.25				19.0	$4.7b				
easystockalterts	endp	0.84%	40.59	40.54	+0.34	565195	41.15	40.35	40.25	44.53	22.66		18.97				2.14	
eresearch-fidelity-com	endp	0.84%	40.5900	40.5400	0.3400	566,195	41.1500	40.3519	40.2500	44.5300	22.6600	116,547,000	18.90	$4.69b				
finance-abc7-com	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
finance-abc7chicago-com	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
financial-content	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
finapps-forbes-com	endp	0.8%	$40.59	40.54	0.34	566,195	41.15	40.35	40.25	44.53	22.66	117 mil	19.1	5 bil	0.0	0.00	2.13	
finviz	endp	0.84%	40.59			565,895			40.25	-8.85%	79.13%	116.55m	18.81	4.69b			2.14	
fool	endp	+0.84%	$40.59	$40.54	0.34	566,195	$41.15	$40.35	$40.25	$44.53	$22.66		18.90	$4.73b				
foxbusiness	endp		$40.59		+0.34	572,738			$40.25									
google-finance	endp	(0.84%)	40.59	40.54	+0.34	566,195.00	41.15	40.35		44.53	22.66	116.55m	18.97	4.73b			2.14	
howthemarketworks	endp	0.845%	40.59	40.54	0.34	565,195	41.15	40.3519	40.25									
hpcwire	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
insidestocks	endp	+0.84%	40.59	40.54	+0.34	507244	41.15	40.35					price earnings ratio: 10.88					
investopedia	endp	+0.84 %	$40.59	40.54	+0.34				40.25									
investorguide	endp	+0.84%	40.59	40.54	+0.34		41.15	40.54		44.53	20.16		18.74	4.731b			2.148	
marketintellisearch	endp	0.87 %	$40.60	$40.54	0.35	543.00k	$41.15	$40.35	$40.25			116.55m	18.81	4.69b	0.0 %		2.14	
marketwatch	endp	+0.84%	$40.58	open: 40.54	+0.34	28,581	$41.15	$40.35	$40.25	$44.53	$22.66		19.26	$4.83b			2.11	
minyanville	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
msn-money	endp	+0.84%	40.59	40.54	+0.34	566,195	41.15	40.35	40.25	44.53	22.66	116.55 mil	18.88	4.71 bil			2.14	
nasdaq-com	endp	0.84%	$ 40.59	$ 40.54	0.34	566,195	$ 41.15	$ 40.3519	$ 40.25	$ 44.53	$ 22.66	116,547,000	18.97	$ 4,730,642,730			$ 2.14	
optimum	endp	+0.84%	40.59 ( 4:00 pm edt)	40.54	+0.34	546,664	41.15	40.35	40.25	44.53	22.66	116.55m	19.0	4.7b			2.14	
paidcontent	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
pc-quote	endp	0.84%	40.59	40.54	0.34	572,738	41.15	40.3519	40.25	44.53	22.66	115,578,689	18.72093	4,691,339,000				
personal-wealth-biz	endp	+0.84%	40.59	40.45		572,738	41.15	40.3519	40.25	44.53	20.16		18.74			0.00	2.148	
predictwallstreet	endp	+0.84%	40.59		+0.34	566,195												
raymond-james	endp	0.84	40.59	40.54	0.34	566,195	41.15	40.35	40.59	44.53	22.66		18.53				2.19	
renewable-energy-world	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
screamingmedia	endp	+0.84%	$	open: 40.54	+0.34	28,581	$41.15	$40.35	$40.25	$44.53	$22.66		19.26	$4.83b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	+0.84%	last trade: 40.59		change: 0.340								p/e ratio: 18.74					
smartmoney	endp	(0.84%)	40.59	$40.54	0.34	566,195	$41.15	$40.35	$40.25	$44.53	$22.66			4,691,000	0.00%	$0.00		
stocknod	endp	+0.8447%	40.59 usd	40.54	+0.3400	565,195	41.15	40.35	40.25	44.53	22.66	116,546,527						
stockpickr	endp	0.84%	$40.59 0.34 | 0.84%	40.54	0.34	566.20k	41.15	40.35	40.25	44.53	22.66							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	0.80%	40.57		+0.32													
streetinsider-com	endp	0.84%	40.59	$40.54	+0.34	565,195	$41.15	$40.35	$40.25	$44.53	$22.66		18.97				$2.14	
thecramerreport	endp		40.25	40.42	-0.13	592459	40.63	40.05										
thestree	endp	0.84%	$40.59	40.54	0.34	566195	41.15	40.35	40.25	-44.53	22.66	1.16546527e8		4.70614876e9				
tickerspy	endp	0.84%	$40.59	40.54	+0.34	566,195	41.15	40.35	40.25	44.53	22.66		18.7	4.6b	0.00%	$0.00		
tmx-quotemedia	endp	0.84%	40.590	40.540	0.340	572,738	41.150	40.352	40.250	44.530	22.660	116,546,527	18.80	4,730,623,531			2.14	
updown	endp	0.84%	$40.59	$40.54	$0.34	543,732	$41.15	$40.35	$40.25	$44.53	$22.66	116.54b	18.34	$4.69b				
wallstreetsurvivor	endp	0.84%	40.59	40.54	0.34	565,195	41.15	40.35		44.53	24.17		18.80	$5b			2.20	
yahoo-finance	endp	0.84%	40.59	40.45	0.34	565,895	41.15	40.54	40.25	44.53	22.66		18.90	4.73b			2.15	
ycharts-com	endp	+0.87%	40.60		+0.35					44.53	22.66		18.88	4.76b	0.00%		2.15	
zacks	endp	(0.84%)	40.59		0.34	vol.  565,195	41.15	40.35		44.53	22.66		10.79	4.69 b	0.00	0.00	3.73	
advfn	alxn	1.67	51.25	50.52	0.84	1504277	52.66	50.3907										
barchart	alxn	+1.67%	51.25	50.52	+0.84	1,428,123	52.66	50.39	50.41	52.66	24.73		65.84	$9.36 b			+0.55	
barrons	alxn	1.67%	51.25	50.52	+0.84	1.497m	52.66	50.391				186.07 million		$9.25 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	1.666%	51.250	50.520	0.840	1,504,277	52.660	50.391		52.66	24.73	183.835mil	87.556	9,416.046mil			0.585	
boston-com	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
bostonmerchant	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
business-insider	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
chron	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
cio-com	alxn	+1.67%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330	93.18	9b				
cnn-money	alxn	+1.67%	51.25	50.52	+0.84	1,501,773	52.66	50.39	50.41				93.2	$9.4b				
easystockalterts	alxn	1.66%	51.25	50.52	+0.84	1445915	52.66	50.39	50.41	105.00	43.78		93.18				0.55	
eresearch-fidelity-com	alxn	1.67%	51.2500	50.5200	0.8400	1,504,277	52.6600	50.3907	50.4100	52.5000	24.7300	183,835,000	92.50	$9.27b				
finance-abc7-com	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
financial-content	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	1.7%	$51.25	50.52	0.84	1,504,277	52.66	50.39	50.41	52.50	24.73	184 mil	93.2	9 bil	0.0	0.00	0.55	
finviz	alxn	1.67%	51.25			1,497,786			50.41	-2.38%	107.20%	183.84m	91.65	9.27b			0.55	
fool	alxn	+1.67%	$51.25	$50.52	0.84	1,503,012	$52.66	$50.39	$50.41	$52.50	$24.73		91.60	$9.42b				
foxbusiness	alxn		$51.25		+0.84	1,504,677			$50.41									
google-finance	alxn	(1.67%)	51.25	50.52	+0.84	1.50m	52.66	50.39		52.66	24.73	183.84m	93.38	9.42b			0.55	
howthemarketworks	alxn	1.666%	51.25	50.52	0.84	1,503,777	52.66	50.3907	50.41									
hpcwire	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
insidestocks	alxn	+1.59%	51.21	50.52	+0.80	1193554	52.66	50.39					price earnings ratio: 51.47					
investopedia	alxn	+1.61 %	$51.22	50.52	+0.81				50.41									
investorguide	alxn	+1.67%	51.25	50.52	+0.84		52.66	50.3907		52.50	24.305		91.82	9.422b			0.549	
marketintellisearch	alxn	1.71 %	$51.27	$50.52	0.86	1483.20k	$52.66	$50.39	$50.41			183.84m	91.65	9.27b	0.0 %		0.55	
marketwatch	alxn	+1.67%	$51.49	open: 50.52	+0.84	9,341	$52.66	$50.39	$50.41	$52.66	$24.73		94.78	$9.25b			0.54	
minyanville	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
msn-money	alxn	+1.67%	51.25	50.52	+0.84	1.5 mil	52.66	50.39	50.41	52.50	24.73	183.84 mil	94.04	9.26 bil			0.55	
nasdaq-com	alxn	1.67%	$ 51.25	$ 50.52	0.84	1,504,277	$ 52.66	$ 50.3907	$ 50.41	$ 52.50	$ 24.73	183,835,000	93.18	$ 9,421,543,750			$ 0.55	
optimum	alxn	+1.59%	51.21 ( 3:55 pm edt)	50.52	+0.80	1,302,399	52.66	50.39	50.41	105.00	43.78	183.84m	93.1	9.4b			0.55	
paidcontent	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
pc-quote	alxn	1.67%	51.25	50.52	0.84	1,505,977	52.66	50.3907	50.41	52.50	24.73	180,822,888	91.65455	9,267,173,000				
personal-wealth-biz	alxn	+1.67%	51.25	50.52		1,504,377	52.66	50.40	50.41	52.50	24.305		91.82			0.00	0.549	
predictwallstreet	alxn	+1.67%	51.25		+0.84	1,504,277												
raymond-james	alxn	1.67	51.25	50.52	0.84	1,504,277	52.66	50.39	51.25	52.50	24.73		44.57				1.15	
renewable-energy-world	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
screamingmedia	alxn	+1.67%	$	open: 50.52	+0.84	9,056	$52.66	$50.39	$50.41	$52.66	$24.73		94.78	$9.25b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+1.67%	last trade: 51.25		change: 0.840								p/e ratio: 91.82					
smartmoney	alxn	(1.67%)	51.25	$50.52	0.84	1,504,277	$52.66	$50.39	$50.41	$52.50	$24.73			9,267,100	0.00%	$0.00		
stocknod	alxn	+1.666%	51.25 usd	50.52	+0.8400	1,503,777	52.66	50.39	50.41	105.00	43.78	183,835,330						
stockpickr	alxn	1.67%	$51.25 0.84 | 1.67%	50.52	0.84	1.50m	52.66	50.39	50.41	52.50	24.73							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	1.51%	51.17		+0.76													
streetinsider-com	alxn	1.67%	51.25	$50.52	+0.84	1,445,915	$52.66	$50.39	$50.41	$105.00	$43.78		93.18				$0.55	
thecramerreport	alxn		50.41	50.48	+0.04	1674012	50.72	50.1526										
thestree	alxn	1.67%	$51.25	50.52	0.84	1503012	52.66	50.39	50.41	-52.5	24.73	1.8383533e8		9.259785572e9				
tickerspy	alxn	1.47%	$51.15	50.52	+0.74	1,358,682	52.66	50.39	50.41	52.50	24.73		91.7	9.3b	0.00%	$0.00		
tmx-quotemedia	alxn	1.67%	51.250	50.520	0.840	1,504,677	52.660	50.391	50.410	50.720	12.365	183,835,330	91.70	9,421,560,663			0.55	
updown	alxn	1.67%	$51.25	$50.52	$0.84	1,497,186	$52.66	$50.39	$50.41	$105.00	$43.78	183.83b	88.02	$9.26b				
wallstreetsurvivor	alxn	1.67%	51.25	50.52	0.84	1,502,512	52.66	50.39		52.50	27.03		91.70	$9b			0.52	
yahoo-finance	alxn	1.67%	51.25	50.52	0.84	1,503,977	52.66	50.40	50.41	52.66	24.73		93.35	9.42b			0.55	
ycharts-com	alxn	+1.51%	51.17		+0.76					50.72	12.37		23.47	9.34b	0.00%		2.18	
zacks	alxn	(1.67%)	51.25		0.84	vol.  1,503,038	52.66	50.39		52.66	24.73		65.89	9.27 b	0.00	0.00	.76	
advfn	oyog	2.69	104.85	102.96	2.75	46338	107.2499	102.95										
barchart	oyog	+2.69%	104.85	102.96	+2.75	46,692	107.25	102.95	102.10	109.99	45.17		24.07	$641.68 m			+4.31	
barrons	oyog	2.69%	104.85	102.96	+2.75	46,338	107.25	102.95				6.19 million		$666.68 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	2.693%	104.850	102.960	2.750	46,338	107.250	102.950		109.99	45.17	6.257mil	24.327	656.035mil			4.310	
boston-com	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
bostonmerchant	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
business-insider	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
chron	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
cio-com	oyog	+2.69%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892	24.33	656m				
cnn-money	oyog	+2.69%	104.85	102.96	+2.75	46,138	107.25	102.95	102.10				24.3	$656.0m				
easystockalterts	oyog	2.67%	104.85	102.96	+2.75	46338	107.25	102.95	102.10	109.99	45.17		24.33				4.31	
eresearch-fidelity-com	oyog	2.69%	104.8500	102.9600	2.7500	46,338	107.2499	102.9500	102.1000	109.9900	45.1700	6,257,000	23.69	$638.84m				
finance-abc7-com	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
financial-content	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	2.7%	$104.85	102.96	2.75	46,338	107.25	102.95	102.10	109.99	45.17	6 mil	24.3	656 mil	0.0	0.00	4.31	
finviz	oyog	2.69%	104.85			46,138			102.10	-4.67%	132.12%	6.26m	24.21	656.36m			4.33	
fool	oyog	+2.69%	$104.85	$102.96	2.75	45,394	$107.25	$102.95	$102.10	$109.99	$45.17		24.10	$656.04m				
foxbusiness	oyog		$104.85		+2.75	46,338			$102.10									
google-finance	oyog	(2.69%)	104.85	102.96	+2.75	46,338.00	107.25	102.95		109.99	45.17	6.26m	24.22	656.04m			4.33	
howthemarketworks	oyog	2.693%	104.85	102.96	2.75	45,394	107.2499	102.95	102.1									
hpcwire	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
insidestocks	oyog	+2.69%	104.85	102.96	+2.75	46300	107.25	102.95										
investopedia	oyog	+2.69 %	$104.85	102.96	+2.75				102.10									
investorguide	oyog	+2.69%	104.85	104.69	+2.75		107.2499	102.95		109.99	44.35		23.48	655.9m			4.349	
marketintellisearch	oyog	2.69 %	$104.85	$104.69	2.75	45.30k	$107.25	$102.95	$102.10			6.26m	23.58	0.64b	0.0 %		4.33	
marketwatch	oyog	+2.69%	$102.10	open: 102.96	+2.75	944	$107.25	$102.95	$102.10	$109.99	$45.17		24.37	$666.68m			4.30	
minyanville	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
msn-money	oyog	+2.69%	104.85	102.96	+2.75	46,338	107.25	102.95	102.10	109.99	45.17	6.26 mil	24.16	649.09 mil			4.33	
nasdaq-com	oyog	2.69%	$ 104.85	$ 102.96	2.75	46,338	$ 107.2499	$ 102.95	$ 102.10	$ 109.99	$ 45.17	6,257,000	24.33	$ 656,046,450			$ 4.31	
optimum	oyog	+2.69%	104.85 ( 4:30 pm edt)	102.96	+2.75	46,338	107.25	102.95	102.10	109.99	45.17	6.26m	24.3	656.0m			4.31	
paidcontent	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
pc-quote	oyog	2.69%	104.85	102.96	2.75	46,338	107.2499	102.95	102.1	109.99	45.17	6,092,892	23.52535	638,840,000				
personal-wealth-biz	oyog	+2.69%	104.85	104.69		46,338	107.2499	102.95	102.10	109.99	44.35		23.48			0.00	4.349	
predictwallstreet	oyog	+2.69%	104.85		+2.75	46,338												
raymond-james	oyog	2.69	104.85	102.96	2.75	46,338	107.25	102.95	104.85	109.99	45.17		23.67				4.43	
renewable-energy-world	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
screamingmedia	oyog	+2.69%	$	open: 102.96	+2.75	944	$107.25	$102.95	$102.10	$109.99	$45.17		24.37	$666.68m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	+2.69%	last trade: 104.85		change: 2.750								p/e ratio: 23.48					
smartmoney	oyog	(2.69%)	104.85	$102.96	2.75	46,338	$107.25	$102.95	$102.10	$109.99	$45.17			638,800	0.00%	$0.00		
stocknod	oyog	+2.693%	104.85 usd	102.96	+2.750	46,338	107.25	102.95	102.10	109.99	45.17	6,256,892						
stockpickr	oyog	2.69%	$104.85 2.75 | 2.69%	102.96	2.75	46.14k	107.25	102.95	102.10	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	2.44%	104.59		+2.49													
streetinsider-com	oyog	2.69%	104.85	$102.96	+2.75	46,338	$107.25	$102.95	$102.10	$109.99	$45.17		24.33				$4.31	
thecramerreport	oyog		102.10	104.37	-1.64	35548	106.45	101.37										
thestree	oyog	2.69%	$104.85	102.96	2.75	46138	107.25	102.95	102.1	-109.99	45.17	6256892.0		6.49089976e8				
tickerspy	oyog	2.69%	$104.85	102.96	+2.75	46,338	107.25	102.95	102.10	109.99	45.17		23.5	638.8m	0.00%	$0.00		
tmx-quotemedia	oyog	2.69%	104.850	102.960	2.750	46,338	107.250	102.950	102.100	109.990	45.170	6,256,892	23.70	656,035,126			4.31	
updown	oyog	2.69%	$104.85	$102.96	$2.75	45,394	$107.25	$102.95	$102.10	$109.99	$45.17	6.25b	22.96	$639m				
wallstreetsurvivor	oyog	2.69%	104.85	102.96	2.75	45,394	107.25	102.95		109.99	45.17		23.70	$639m			2.27	
yahoo-finance	oyog	2.69%	104.85	104.69	2.75	46,338	107.25	102.95	102.10	109.99	45.17		24.11	655.94m			4.35	
ycharts-com	oyog	+2.44%	104.59		+2.49					109.99	45.17		24.21	640.09m	0.00%		4.32	
zacks	oyog	(2.69%)	104.85		2.75	vol.  46,338	107.25	102.95		109.99	45.17		23.69	638.84 m	0.00	0.00	4.31	
advfn	mdso	0.75	24.07	23.97	0.18	80915	24.6	23.92										
barchart	mdso	+0.75%	24.07	23.97	+0.18	81,627	24.60	23.92	23.89	27.39	14.75		23.23	$581.05 m			+1.01	
barrons	mdso	0.75%	24.07	23.97	+0.18	80,915	24.60	23.92				24.06 million		$590.88 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	0.753%	24.070	23.970	0.180	80,915	24.600	23.920		27.39	14.75	24.266mil	21.882	584.079mil			1.100	
boston-com	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
bostonmerchant	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
business-insider	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
chron	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
cio-com	mdso	+0.75%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835	23.83	584m				
cnn-money	mdso	+0.75%	24.07	23.97	+0.18	77,427	24.60	23.92	23.89				23.8	$584.1m				
easystockalterts	mdso	0.75%	24.07	23.97	+0.18	80915	24.60	23.92	23.89	27.39	14.75		23.83				1.01	
eresearch-fidelity-com	mdso	0.75%	24.0700	23.9700	0.1800	80,915	24.6000	23.9200	23.8900	27.3900	14.7500	24,266,000	23.65	$579.71m				
finance-abc7-com	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
financial-content	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	0.8%	$24.07	23.97	0.18	80,915	24.60	23.92	23.89	27.39	14.75	24 mil	23.8	584 mil	0.0	0.00	1.01	
finviz	mdso	0.75%	24.07			80,915			23.89	-12.12%	63.19%	24.27m	23.89	579.81m			1.00	
fool	mdso	+0.75%	$24.07	$23.97	0.18	80,915	$24.60	$23.92	$23.89	$27.39	$14.75		23.70	$584.08m				
foxbusiness	mdso		$24.07		+0.18	80,915			$23.89									
google-finance	mdso	(0.75%)	24.07	23.97	+0.18	80,915.00	24.60	23.92		27.39	14.75	24.27m	24.17	584.08m			1.00	
howthemarketworks	mdso	0.753%	24.07	23.97	0.18	77,227	24.6	23.92	23.89									
hpcwire	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
insidestocks	mdso	+0.75%	24.07	23.97	+0.18	80915	24.60	23.92					price earnings ratio: 25.34					
investopedia	mdso	+0.75 %	$24.07	23.97	+0.18				23.89									
investorguide	mdso	+0.75%	24.07	23.97	+0.18		24.60	23.92		27.39	13.44		24.06	584.1m			0.993	
marketintellisearch	mdso	0.75 %	$24.07	$23.97	0.18	76.40k	$24.60	$23.92	$23.89			24.27m	23.89	0.58b	0.0 %		1.00	
marketwatch	mdso	+0.75%	$24.07	open: 23.97	+0.18	4,088	$24.60	$23.92	$23.89	$27.39	$14.75		24.73	$590.88m			0.97	
minyanville	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
msn-money	mdso	+0.75%	24.07	23.97	+0.18	80,915	24.60	23.92	23.89	27.39	14.75	24.27 mil	24.07	580.68 mil			1.00	
nasdaq-com	mdso	0.75%	$ 24.07	$ 23.97	0.18	80,915	$ 24.60	$ 23.92	$ 23.89	$ 27.39	$ 14.75	24,266,000	23.83	$ 584,082,620			$ 1.01	
optimum	mdso	+0.75%	24.07 ( 4:30 pm edt)	23.97	+0.18	80,915	24.60	23.92	23.89	27.39	14.75	24.27m	23.8	584.1m			1.01	
paidcontent	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
pc-quote	mdso	0.75%	24.07	23.97	0.18	80,915	24.6	23.92	23.89	27.39	14.75	24,084,533	23.89	579,715,000				
personal-wealth-biz	mdso	+0.75%	24.07	23.97		80,915	24.60	23.92	23.89	27.39	13.44		24.06			0.00	0.993	
predictwallstreet	mdso	+0.75%	24.07		+0.18	80,915												
raymond-james	mdso	0.75	24.07	23.97	0.18	80,915	24.60	23.92	24.07	27.39	14.75		23.14				1.04	
renewable-energy-world	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
screamingmedia	mdso	+0.75%	$	open: 23.97	+0.18	4,088	$24.60	$23.92	$23.89	$27.39	$14.75		24.73	$590.88m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	+0.75%	last trade: 24.07		change: 0.180								p/e ratio: 24.06					
smartmoney	mdso	(0.75%)	24.07	$23.97	0.18	80,915	$24.60	$23.92	$23.89	$27.39	$14.75			579,700	0.00%	$0.00		
stocknod	mdso	+0.7535%	24.07 usd	23.97	+0.1800	80,915	24.60	23.92	23.89	27.39	14.75	24,265,835						
stockpickr	mdso	0.75%	$24.07 0.18 | 0.75%	23.97	0.18	80.92k	24.60	23.92	23.89	27.39	14.75							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	0.54%	24.02		+0.13													
streetinsider-com	mdso	0.75%	24.07	$23.97	+0.18	80,915	$24.60	$23.92	$23.89	$27.39	$14.75		23.83				$1.01	
thecramerreport	mdso		23.89	23.78	-0.04	133490	24.25	23.55										
thestree	mdso	0.75%	$24.07	23.97	0.18	80915	24.6	23.92	23.89	-27.39	14.75	2.4265835e7		5.80681432e8				
tickerspy	mdso	0.75%	$24.07	23.97	+0.18	80,915	24.60	23.92	23.89	27.39	14.75		23.9	578.9m	0.00%	$0.00		
tmx-quotemedia	mdso	0.75%	24.070	23.970	0.180	80,915	24.600	23.920	23.890	27.390	14.750	24,265,835	23.70	584,078,648			1.01	
updown	mdso	0.75%	$24.07	$23.97	$0.18	76,827	$24.60	$23.92	$23.89	$27.39	$14.75	24.26b	22.89	$580m				
wallstreetsurvivor	mdso	0.75%	24.07	23.97	0.18	77,227	24.60	23.92		27.39	15.09		23.70	$580m			0.95	
yahoo-finance	mdso	0.75%	24.07	23.97	0.18	80,915	24.60	23.92	23.89	27.39	14.75		24.24	584.06m			0.99	
ycharts-com	mdso	+0.54%	24.02		+0.13					27.39	14.75		23.78	579.84m	0.00%		1.01	
zacks	mdso	(0.75%)	24.07		0.18	vol.  80,915	24.60	23.92		27.39	14.75		23.19	579.72 m	0.00	0.00	1.03	
advfn	hog	1.20	42.14	41.97	0.5	3060799	42.73	41.97										
barchart	hog	+1.20%	42.14	41.97	+0.50	3,060,799	42.73	41.97	41.64	44.04	22.99		31.80	$9.91 b	1.19%	$0.50	+0.99	
barrons	hog	1.20%	42.14	41.97	+0.50	3.050m	42.73	41.97				234.79 million		$10.15 billion	1.19%	$0.12		
bloomberg	hog	1.201%	42.140	41.970	0.500	3,060,799	42.730	41.970		44.04	23.27	236.272mil	21.391	9,956.508mil	1.009	0.125 regular cash	1.970	
boston-com	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
bostonmerchant	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
business-insider	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
chron	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
cio-com	hog	+1.20%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140	31.92	10b	1.2	0.5		
cnn-money	hog	+1.20%	42.14	41.97	+0.50	3,060,799	42.73	41.97	41.64				31.9	$10.0b	1.19%			
easystockalterts	hog	1.19%	42.14	41.97	+0.50	3060799	42.73	41.97	41.64	44.04	23.27		31.92				1.32	
eresearch-fidelity-com	hog	1.20%	42.1400	41.9700	0.5000	3,060,799	42.7300	41.9700	41.6400	44.0400	23.2700	236,272,000	31.55	$9.84b	1.20%	$0.125000		
finance-abc7-com	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
finance-abc7chicago-com	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
financial-content	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
finapps-forbes-com	hog	1.2%	$42.14	41.97	0.50	3,060,799	42.73	41.97	41.64	44.04	23.27	236 mil	42.6	10 bil	1.2	0.50	0.99	
finviz	hog	1.20%	42.14			3,060,799			41.64	-4.31%	83.34%	236.27m	31.92	9.96b		0.50	1.32	
fool	hog	+1.20%	$42.14	$41.97	0.50	3,060,799	$42.73	$41.97	$41.64	$44.04	$23.27		43.40	$9.96b	1.70%	0.50		
foxbusiness	hog		$42.14		+0.50	3,060,799			$41.64									
google-finance	hog	(1.20%)	42.14	41.97	+0.50	3.06m	42.73	41.97		44.04	23.27	236.27m	31.98	9.96b	1.19	0.12	1.32	
howthemarketworks	hog	1.201%	42.14	41.97	0.5	3,050,099	42.73	41.97	41.64									
hpcwire	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
insidestocks	hog	+1.20%	42.14	41.97	+0.50	3060799	42.73	41.97					price earnings ratio: 31.92					
investopedia	hog	+1.20 %	$42.14	41.97	+0.50				41.64									
investorguide	hog	+1.20%	42.14	41.97	+0.50		42.73	41.97		44.04	23.27		41.64	9.957b			1.00	
marketintellisearch	hog	1.2 %	$42.14	$41.97	0.50	3028.80k	$42.73	$41.97	$41.64			236.27m	31.55	9.84b	1.2 %		1.32	
marketwatch	hog	+1.20%	$42.14	open: 41.97	+0.50	13,289	$42.73	$41.97	$41.64	$44.04	$23.27		32.05	$10.15b	1.19%	0.13	1.31	
minyanville	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
msn-money	hog	+1.20%	42.14	41.97	+0.50	3.06 mil	42.73	41.97	41.64	44.04	23.27	236.27 mil	31.68	9.92 bil	1.19%	0.50	0.99	
nasdaq-com	hog	1.2%	$ 42.14		0.50	3,060,799	$ 42.73	$ 41.97	$ 41.64	$ 44.04	$ 23.27	236,272,000	42.57	$ 9,956,502,080	1.2 %	$0.500000	$ 0.99	
optimum	hog	+1.20%	42.14 ( 4:15 pm edt)	41.97	+0.50	3,060,799	42.73	41.97	41.64	44.04	23.27	236.27m	31.9	10.0b	1.19	0.50	1.32	
paidcontent	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
pc-quote	hog	1.20%	42.14	41.97	0.50	3,060,799	42.73	41.97	41.64	44.04	23.27	233,468,581	31.30827	9,838,366,000		0.125		
personal-wealth-biz	hog	+1.20%	42.14	41.97		3,060,799	42.73	41.97	41.64	44.04	23.27		41.64		1.02	0.425	1.00	
predictwallstreet	hog	+1.20%	42.14		+0.50	3,060,799												
raymond-james	hog	1.20	42.14	41.97	0.50	3,060,799	42.73	41.97	42.14	44.04	23.27		31.68				1.33	
renewable-energy-world	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
screamingmedia	hog	+1.20%	$	open: 41.97	+0.50	13,289	$42.73	$41.97	$41.64	$44.04	$23.27		32.05	$10.15b	1.19%	0.13	1.31	
scroli	hog	1.20%	hog 42.14	41.97	0.50	2,800,623	42.73	41.97	41.64	44.04	23.27		31.98				1.32	
simple-stock-quotes	hog	+1.20%	last trade: 42.14		change: 0.500								p/e ratio: 41.64					
smartmoney	hog	(1.20%)	42.14	$41.97	0.50	3,060,799	$42.73	$41.97	$41.64	$44.04	$23.27			9,838,400	1.20%	$0.13		
stocknod	hog	+1.201%	42.14 usd	41.97	+0.5000	3,060,799	42.73	41.97	41.64	44.04	23.27	236,272,140						
stockpickr	hog	1.20%	$42.14 0.50 | 1.20%	42.06	0.50	3.06m	42.73	41.97	41.64	44.04	23.27							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	1.13%	42.11		+0.47													
streetinsider-com	hog	1.20%	42.14	$41.97	+0.50	3,060,799	$42.73	$41.97	$41.64	$44.04	$23.27		31.92				$1.32	
thecramerreport	hog		41.64	41.72	-0.33	3015808	41.92	41.42										
thestree	hog	1.2%	$42.14	42.06	0.5	3060799	42.73	41.97	41.64	-44.04	23.27	2.3627214e8		9.916341716e9				
tickerspy	hog	1.20%	$42.14	41.97	+0.50	3,060,799	42.73	41.97	41.64	44.04	23.27		31.3	9.8b	1.20%	$0.12		
tmx-quotemedia	hog	1.20%	42.140	41.970	0.500	3,060,799	42.730	41.970	41.640	44.040	23.270	236,272,140	42.10	9,956,507,980	1.187	0.125 usd	0.99	
updown	hog	1.20%	$42.14	$41.97	$0.50	3,047,210	$42.73	$41.97	$41.64	$44.04	$23.27	236.27b	41.83	$9.83b				
wallstreetsurvivor	hog	1.20%	42.14	41.97	0.50	3,050,099	42.73	41.97		44.04	23.66		42.10	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	1.20%	42.14	41.97	0.50	3,060,799	42.73	41.97	41.64	44.04	23.27		42.14	9.96b	1.20%	0.50	1.00	
ycharts-com	hog	+1.13%	42.11		+0.47					43.99	23.27		42.54	9.90b	1.38%		0.99	
zacks	hog	(1.20%)	42.14		0.50	vol.  3,060,799	42.73	41.97		44.04	23.27		31.55	9.84 b	1.20	0.50	1.32	
advfn	vz	-0.40	36.94	37.16	-0.15	11368896	37.27	36.86										
barchart	vz	-0.40%	36.94	37.16	-0.15	10,228,940	37.27	36.86	37.09	37.96	25.04		16.95	$103.43 b	5.25%	$1.95	+1.68	
barrons	vz	0.40%	36.94	37.16	-0.15	11.339m	37.27	36.865				2.83 billion		$106.03 billion	5.28%	$0.49		
bloomberg	vz	-0.404%	36.940	37.160	-0.150	11,368,896	37.270	36.860		38.95	26.41	2,829.078mil	16.845	104,364.700mil	5.262	0.488 regular cash	2.190	
boston-com	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
business-insider	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
chron	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
cio-com	vz	-0.40%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226	29.32	105b	5.2	1.95		
cnn-money	vz	-0.40%	36.94	37.16	-0.15	11,369,941	37.27	36.86	37.09				29.3	$104.5b	5.28%			
easystockalterts	vz	-0.38%	36.95	37.16	-0.14	10433596	37.27	36.86	37.09	38.78	26.41		29.33				1.26	
eresearch-fidelity-com	vz	-0.40%	36.9400	37.1600	-0.1500	10,439,352	37.2700	36.8600	37.0900	38.9500	26.4100	2,829,078,000	29.20	$104.93b	5.26%	$0.487500		
finance-abc7-com	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
financial-content	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.4%	$36.94	37.16	-0.15	11,369,675	37.27	36.86	37.09	38.95	26.41	2.83 bil	22.0	105 bil	5.3	1.95	1.68	
finviz	vz	-0.40%	36.94			10,429,993			37.09	-2.68%	47.55%	2.83b	29.67	104.93b		1.95	1.25	
fool	vz	-0.46%	$36.92	$37.16	-0.17	8,983,406	$37.27	$36.91	$37.09	$38.95	$26.41		29.50	$104.45b	6.50%	1.95		
foxbusiness	vz		$36.94		-0.15	11,369,941			$37.09									
google-finance	vz	(-0.40%)	36.94	37.16	-0.15	11.37m	37.27	36.86		38.95	26.41	2.80b	29.52	103.43b	5.28	0.49	1.25	
howthemarketworks	vz	-0.404%	36.94	37.16	-0.15	10,439,352	37.27	36.86	37.09									
hpcwire	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
insidestocks	vz	-0.40%	36.94	37.16	-0.15	8802100	37.27	36.86					price earnings ratio: 16.87					
investopedia	vz	-0.40 %	$36.94	37.16	-0.15				37.09									
investorguide	vz	-0.40%	36.94	37.16	-0.15		37.27	36.86		38.95	26.41		29.67	104.5b			1.25	
marketintellisearch	vz	-0.51 %	$36.90	$37.16	-0.19	10298.10k	$37.27	$36.86	$37.09			2829.08m	29.67	104.93b	5.26 %		1.25	
marketwatch	vz	-0.40%	$37.09	open: 37.16	-0.15	69,654	$37.27	$36.87	$37.09	$38.95	$26.41		21.99	$106.03b	5.28%	0.49	1.68	
minyanville	vz	-0.4044%	36.94 usd	37.16	-0.1500	10,439,352	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
msn-money	vz	-0.40%	36.94	37.16	-0.15	10.44 mil	37.27	36.86	37.09	38.95	26.41	2.83 bil	29.55	105.02 bil	5.25%	1.95	1.25	
nasdaq-com	vz	0.43%	$ 36.93		0.16	10,079,040	$ 37.27	$ 36.86	$ 37.09	$ 38.95	$ 26.41	2,967,610,000	21.98	$ 109,593,837,300	5.26 %	$1.950000	$ 1.68	
optimum	vz	-0.40%	36.94 ( 3:55 pm edt)	37.16	-0.15	9,943,096	37.27	36.86	37.09	38.78	26.41	2.83b	29.3	104.5b	5.28	1.95	1.26	
paidcontent	vz	-0.4044%	36.94 usd	37.16	-0.1500	10,439,352	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
pc-quote	vz	-0.40%	36.94	37.16	-0.15	11,377,301	37.27	36.86	37.09	38.95	26.41	2,840,565,782	29.672	104,930,500,000		0.4875		
personal-wealth-biz	vz	-0.40%	36.94	37.16	-0.15	11,360,582	37.27	36.86	37.09	38.95	26.41		29.67		5.26	1.952	1.25	
predictwallstreet	vz	-0.40%	36.94		-0.15	10,439,352												
raymond-james	vz	-0.40	36.94	37.16	-0.15	11,368,896	37.27	36.86	36.94	38.95	26.41		29.09				1.27	
renewable-energy-world	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,338,744	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.40%	$	open: 37.16	-0.15	68,609	$37.27	$36.87	$37.09	$38.95	$26.41		21.99	$106.03b	5.28%	0.49	1.68	
scroli	vz	-0.40%	vz 36.94	37.16	-0.15	9,627,527	37.27	36.86	37.09	38.95	26.41		29.52				1.25	
simple-stock-quotes	vz	-0.40%	last trade: 36.94		change: -0.150								p/e ratio: 29.67					
smartmoney	vz	(-0.40%)	36.94	$37.16	-0.15	11,368,896	$37.27	$36.86	$37.09	$38.95	$26.41			104,930,500	5.26%	$0.49		
stocknod	vz	-0.4044%	36.94 usd	37.16	-0.1500	11,368,896	37.27	36.86	37.09	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.40%	$36.94 -0.15 | -0.40%	37.17	-0.15	10.13m	37.27	36.86	37.09	38.95	26.41							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	-0.38%	36.95		-0.14													
streetinsider-com	vz	0.38%	36.95	$37.16	-0.14	10,433,596	$37.27	$36.86	$37.09	$38.78	$26.41		29.33				$1.26	
thecramerreport	vz		37.08	37.05	-0.04	732693	37.16	37.04										
thestree	vz	-0.4%	$36.94	37.17	-0.15	10132361	37.27	36.86	37.09	-38.95	26.41	2.829078226e9		1.05015383749e11				
tickerspy	vz	-0.39%	$36.95	37.16	-0.14	10,259,807	37.27	36.86	37.09	38.95	26.41		29.7	104.9b	5.26%	$0.49		
tmx-quotemedia	vz	-0.40%	36.940	37.160	-0.150	11,369,941	37.270	36.860	37.090	38.950	26.410	2,829,078,226	29.40	104,506,149,668	5.257	0.488 usd	1.26	
updown	vz	-0.40%	$36.94	$37.16	-$0.15	11,338,744	$37.27	$36.86	$37.09	$38.95	$26.41	2829.07b	29.59	$104.93b				
wallstreetsurvivor	vz	-0.40%	36.94	37.16	-0.15	10,439,352	37.27	36.86		38.95	29.10		29.40	$105b	5.30%	1.91 -	0.90	
yahoo-finance	vz	0.40%	36.94	37.16	0.15	11,359,537	37.27	36.86	37.09	38.95	26.41		29.55	104.51b	5.30%	1.95	1.25	
ycharts-com	vz	-0.38%	36.95		-0.14					38.95	26.41		29.56	103.46b	5.52%		1.25	
zacks	vz	(-0.40%)	36.94		-0.15	vol.  11,369,941	37.27	36.86		38.95	26.41		16.94	104.93 b	5.26	1.95	2.19	
advfn	iilg	0.65	13.91	14.75	0.09	132871	14.75	13.75										
barchart	iilg	+0.65%	13.91	14.75	+0.09	135,534	14.75	13.75	13.82	17.94	11.61		19.76	$796.76 m			+0.70	
barrons	iilg	0.65%	13.91	14.75	+0.09	132,871	14.75	13.75				57.76 million		$821.12 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	0.651%	13.910	14.750	0.090	132,871	14.750	13.750		17.94	11.61	57.455mil	19.592	799.193mil			0.710	
boston-com	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
bostonmerchant	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
business-insider	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
chron	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
cio-com	iilg	+0.65%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327	20.16	799m				
cnn-money	iilg	+0.65%	13.91	14.75	+0.09	132,871	14.75	13.75	13.82				20.2	$799.3m				
easystockalterts	iilg	0.61%	13.91	14.75	+0.09	132871	14.75	13.75	13.82	17.94	11.61		20.16				0.69	
eresearch-fidelity-com	iilg	0.65%	13.9100	14.7500	0.0900	132,871	14.7500	13.7500	13.8200	17.9400	11.6100	57,461,000	19.74	$794.11m				
finance-abc7-com	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
financial-content	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	0.6%	$13.91	14.75	0.09	132,871	14.75	13.75	13.82	17.94	11.61	57 mil	19.9	799 mil	0.0	0.00	0.70	
finviz	iilg	0.65%	13.91			132,871			13.82	-22.46%	19.81%	57.46m	20.16	799.27m			0.69	
fool	iilg	+0.65%	$13.91	$14.75	0.09	132,871	$14.75	$13.75	$13.82	$17.94	$11.61		20.30	$799.29m				
foxbusiness	iilg		$13.91		+0.09	132,871			$13.82									
google-finance	iilg	(0.65%)	13.91	14.75	+0.09	132,871.00	14.75	13.75		17.94	11.61	57.46m	20.04	799.29m			0.69	
howthemarketworks	iilg	0.651%	13.91	14.75	0.09	125,975	14.75	13.75	13.82									
hpcwire	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
insidestocks	iilg	+0.65%	13.91	14.75	+0.09	132871	14.75	13.75										
investopedia	iilg	+0.65 %	$13.91	14.75	+0.09				13.82									
investorguide	iilg	+0.65%	13.91	14.75	+0.09		14.75	13.75		17.94	11.61		20.00	799.3m			0.691	
marketintellisearch	iilg	0.65 %	$13.91	$14.75	0.09	124.80k	$0.00	$13.75	$13.82			57.46m	20.03	0.79b	0.0 %		0.69	
marketwatch	iilg	+0.65%	$13.91	open: 14.75	+0.09	6,896	$14.75	$13.75	$13.82	$17.94	$11.61		20.10	$821.12m			0.69	
minyanville	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
msn-money	iilg	+0.65%	13.91	14.75	+0.09	132,871	14.75	13.75	13.82	17.94	11.61	57.46 mil	20.16	806.18 mil			0.69	
nasdaq-com	iilg	0.65%	$ 13.91	$ 13.91	0.09	132,871	$ 14.75	$ 13.75	$ 13.82	$ 17.94	$ 11.61	57,461,000	19.87	$ 799,282,510			$ 0.70	
optimum	iilg	+0.65%	13.91 ( 4:30 pm edt)	14.75	+0.09	132,871	14.75	13.75	13.82	17.94	11.61	57.46m	20.2	799.3m			0.69	
paidcontent	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
pc-quote	iilg	0.65%	13.91	14.75	0.09	132,871	14.75	13.75	13.82	17.94	11.61	57,089,216	20.02899	794,111,000				
personal-wealth-biz	iilg	+0.65%	13.91	14.75		132,871	14.75	13.75	13.82	17.94	11.61		20.00			0.00	0.691	
predictwallstreet	iilg	+0.65%	13.91		+0.09	132,871												
raymond-james	iilg	0.65	13.91	14.75	0.09	132,871	14.75	13.75	13.91	17.94	11.61		19.87				0.70	
renewable-energy-world	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
screamingmedia	iilg	+0.65%	$	open: 14.75	+0.09	6,896	$14.75	$13.75	$13.82	$17.94	$11.61		20.10	$821.12m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	+0.65%	last trade: 13.91		change: 0.090								p/e ratio: 20.0					
smartmoney	iilg	(0.65%)	13.91	$14.75	0.09	132,871	$14.75	$13.75	$13.82	$17.94	$11.61			794,100	0.00%	$0.00		
stocknod	iilg	+0.6512%	13.91 usd	14.75	+0.0900	132,871	14.75	13.75	13.82	17.94	11.61	57,461,327						
stockpickr	iilg	0.65%	$13.91 0.09 | 0.65%	14.75	0.09	132.87k	14.75	13.75	13.82	17.94	11.61							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	0.22%	13.85		+0.03													
streetinsider-com	iilg	0.65%	13.91	$14.75	+0.09	132,871	$14.75	$13.75	$13.82	$17.94	$11.61		20.16				$0.69	
thecramerreport	iilg		13.82	14.00	-0.21	216359	14.12	13.77										
thestree	iilg	0.65%	$13.91	14.75	0.09	132871	14.75	13.75	13.82	-17.94	11.61	5.7461327e7		8.06182418e8				
tickerspy	iilg	0.65%	$13.91	14.75	+0.09	132,871	14.75	13.75	13.82	17.94	11.61		20.0	794.0m	0.00%	$0.00		
tmx-quotemedia	iilg	0.65%	13.910	14.750	0.090	132,871	14.750	13.750	13.820	17.940	11.610	57,461,327	20.00	799,287,059			0.69	
updown	iilg	0.65%	$13.91	$14.75	$0.09	125,975	$14.75	$13.75	$13.82	$17.94	$11.61	57.46b	19.61	$794m				
wallstreetsurvivor	iilg	0.65%	13.91	14.75	0.09	125,975	14.75	13.75		17.94	11.83		20.00	$794m			0.73	
yahoo-finance	iilg	0.65%	13.91	14.75	0.09	132,871	14.75	13.75	13.82	17.94	11.61		20.13	799.28m			0.69	
ycharts-com	iilg	+0.22%	13.85		+0.03					17.94	11.61		20.07	793.33m	0.00%		0.69	
zacks	iilg	(0.65%)	13.91		0.09	vol.  132,871	14.75	13.75		17.94	11.61		19.47	794.11 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	1.68%	44.23	43.65	+0.73	6.244m	44.51	43.59				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	+1.68%	44.23	43.65	+0.73	6,255,242	44.51	43.59	43.50				21.0	$15.0b				
easystockalterts	mot	0.00%	9.11	14.52	+0.00	58169	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	(1.68%)	44.23	43.65	+0.73	6.26m	44.51	43.59		64.61	36.52	337.55m	29.19	14.93b			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	-7.93 %	$4.18	$4.21	-0.36	395.10k	$4.38	$4.11	$4.54						%			
marketwatch	mot	+1.68%	$44.23	open: 43.65	+0.73	75,861	$44.51	$43.59	$43.50	$47.91	$29.86		20.55	$15.31b			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	+1.68%	44.23	43.65	+0.73	6.26 mil	44.51	43.59	43.50	64.61	36.52	339.53 mil	29.10	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	+1.68%	$	open: 43.65	+0.73	75,861	$44.51	$43.59	$43.50	$47.91	$29.86		20.55	$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	$14.52		58,169	$9.11	$9.11	$9.11	$9.23	$6.04		56.94				$0.16	
thecramerreport	mot		0.00															
thestree	mot	0.44%	$63.77	63.7	0.28	4523688	64.61	63.56	63.49	-9.23	6.04	2.34938103e9		2.1405622953e10				
tickerspy	mot	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	mot	0.00%	9.110		0.00	0			9.110			0		0				
wallstreetsurvivor	mot	-			-		- -											
ycharts-com	mot																	
zacks	mot																	
advfn	zbra	-0.12	41.96	42.32	-0.05	167311	42.82	41.49										
barchart	zbra	-0.12%	41.96	42.32	-0.05	167,311	42.82	41.49	42.01	44.53	25.09		21.98	$2.34 b			+2.45	
barrons	zbra	0.12%	41.96	42.32	-0.05	167,115	42.82	41.89				57.43 million		$2.37 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	-0.119%	41.960	42.320	-0.050	167,311	42.820	41.490		44.53	25.09	54.638mil	21.854	2,292.608mil			1.920	
boston-com	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,311	42.82	41.49	42.01	43.61	25.09	54,637,937						
bostonmerchant	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,311	42.82	41.49	42.01	43.61	25.09	54,637,937						
business-insider	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,311	42.82	41.49	42.01	43.61	25.09	54,637,937						
chron	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
cio-com	zbra	-0.12%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937	22.32	2b				
cnn-money	zbra	-0.12%	41.96	42.32	-0.05	167,011	42.82	41.49	42.01				22.3	$2.3b				
easystockalterts	zbra	-0.12%	41.96	42.32	-0.05	167011	42.82	41.49	42.01	44.53	25.09		22.32				1.88	
eresearch-fidelity-com	zbra	-0.12%	41.9600	42.3200	-0.0500	167,311	42.8200	41.4900	42.0100	44.5300	25.0900	54,638,000	21.77	$2.30b				
finance-abc7-com	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
finance-abc7chicago-com	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
financial-content	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
finapps-forbes-com	zbra	-0.1%	$41.96	42.32	-0.05	167,311	42.82	41.49	42.01	44.53	25.09	55 mil	17.1	2 bil	0.0	0.00	2.45	
finviz	zbra	-0.12%	41.96			167,111			42.01	-5.77%	67.24%	54.64m	21.77	2.30b			1.93	
fool	zbra	-0.12%	$41.96	$42.32	-0.05	167,115	$42.82	$41.49	$42.01	$44.53	$25.09		17.80	$2.29b				
foxbusiness	zbra		$41.96		-0.05	167,311			$42.01									
google-finance	zbra	(-0.12%)	41.96	42.32	-0.05	167,311.00	42.82	41.49		44.53	25.09	54.64m	21.78	2.29b			1.93	
howthemarketworks	zbra	-0.119%	41.96	42.32	-0.05	167,011	42.82	41.49	42.01									
hpcwire	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,311	42.82	41.49	42.01	43.61	25.09	54,637,937						
insidestocks	zbra	-0.12%	41.96	42.32	-0.05	167311	42.82	41.49					price earnings ratio: 22.08					
investopedia	zbra	-0.12 %	$41.96	42.32	-0.05				42.01									
investorguide	zbra	-0.12%	41.96	42.32	-0.05		42.82	41.49		43.49	24.14		17.16	2.293b			2.448	
marketintellisearch	zbra	-0.12 %	$41.96	$42.32	-0.05	183.20k	$42.82	$41.49	$42.01			54.64m	21.77	2.30b	0.0 %		1.93	
marketwatch	zbra	-0.12%	$41.96	open: 42.32	-0.05	196	$42.82	$41.49	$42.01	$44.53	$25.09		21.84	$2.37b			1.92	
minyanville	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
msn-money	zbra	-0.12%	41.96	42.32	-0.05	167,311	42.82	41.49	42.01	44.53	25.09	54.64 mil	22.32	2.31 bil			2.45	
nasdaq-com	zbra	0.12%	$ 41.96	$ 42.32	0.05	167,311	$ 42.82	$ 41.49	$ 42.01	$ 44.53	$ 25.09	54,638,000	17.13	$ 2,292,610,480			$ 2.45	
optimum	zbra	-0.12%	41.96 ( 4:00 pm edt)	42.32	-0.05	167,011	42.82	41.49	42.01	44.53	25.09	54.64m	22.3	2.3b			1.88	
paidcontent	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
pc-quote	zbra	-0.12%	41.96	42.32	-0.05	167,311	42.82	41.49	42.01	44.53	25.09	54,703,105	22.34574	2,295,342,000				
personal-wealth-biz	zbra	-0.12%	41.96	42.32	-0.05	167,311	42.82	41.49	42.01	43.49	24.14		17.16			0.00	2.448	
predictwallstreet	zbra	-0.12%	41.96		-0.05	167,311												
raymond-james	zbra	-0.12	41.96	42.32	-0.05	167,311	42.82	41.49	41.96	44.53	25.09		21.74				1.93	
renewable-energy-world	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
screamingmedia	zbra	-0.12%	$	open: 42.32	-0.05	196	$42.82	$41.89	$42.01	$44.53	$25.09		21.84	$2.37b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	-0.12%	last trade: 41.96		change: -0.050								p/e ratio: 17.16					
smartmoney	zbra	(-0.12%)	41.96	$42.32	-0.05	167,311	$42.82	$41.49	$42.01	$44.53	$25.09			2,295,300	0.00%	$0.00		
stocknod	zbra	-0.1190%	41.96 usd	42.32	-0.0500	167,011	42.82	41.49	42.01	43.61	25.09	54,637,937						
stockpickr	zbra	-0.12%	$41.96 -0.05 | -0.12%	42.32	-0.05	167.31k	42.82	41.49	42.01	44.53	25.09							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	-0.05%	41.99		-0.02													
streetinsider-com	zbra	0.12%	41.96	$42.32	-0.05	167,011	$42.82	$41.49	$42.01	$44.53	$25.09		22.32				$1.88	
thecramerreport	zbra		42.01	42.08	-0.20	107440	42.30	41.87										
thestree	zbra	-0.12%	$41.96	42.32	-0.05	167311	42.82	41.49	42.01	-44.53	25.09	5.4637937e7		2.306267321e9				
tickerspy	zbra	-0.12%	$41.96	42.32	-0.05	167,311	42.82	41.49	42.01	44.53	25.09		22.3	2.2b	0.00%	$0.00		
tmx-quotemedia	zbra	-0.12%	41.960	42.320	-0.050	167,311	42.820	41.490	42.010	44.530	25.090	54,637,937	17.20	2,292,607,837			2.44	
updown	zbra	-0.12%	$41.96	$42.32	-$0.05	167,115	$42.82	$41.89	$42.01	$44.53	$25.09	54.63b	17.11	$2.29b				
wallstreetsurvivor	zbra	-0.12%	41.96	42.32	-0.05	167,011	42.82	41.49		44.53	27.29		17.20	$2b			1.77	
yahoo-finance	zbra	0.12%	41.96	42.32	0.05	167,111	42.82	41.49	42.01	44.53	25.09		17.14	2.29b			2.45	
ycharts-com	zbra	-0.05%	41.99		-0.02					44.53	25.09		17.14	2.34b	0.00%		2.45	
zacks	zbra	(-0.12%)	41.96		-0.05	vol.  167,311	42.82	41.49		44.53	25.09		21.88	2.30 b	0.00	0.00	1.92	
advfn	lltc	-1.09	30.84	31.42	-0.34	3478140	31.42	30.68										
barchart	lltc	-1.09%	30.84	31.42	-0.34	3,055,772	31.42	30.68	31.18	35.72	27.86		13.59	$7.00 b	2.94%	$0.96	+2.36	
barrons	lltc	1.09%	30.84	31.42	-0.34	3.473m	31.42	30.68				228.86 million		$7.53 billion	3.11%	$0.24		
bloomberg	lltc	-1.090%	30.840	31.420	-0.340	3,465,738	31.420	30.680		36.14	28.45	227.734mil	12.792	7,021.042mil	3.058	0.240 regular cash	2.410	
boston-com	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,476,140	31.42	30.68	31.18	36.14	28.45	227,734,114						
bostonmerchant	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,476,140	31.42	30.68	31.18	36.14	28.45	227,734,114						
business-insider	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,476,140	31.42	30.68	31.18	36.14	28.45	227,734,114						
chron	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
cio-com	lltc	-1.09%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114	13.07	7b	2.9	0.96		
cnn-money	lltc	-1.09%	30.84	31.42	-0.34	3,459,944	31.42	30.68	31.18				13.1	$7.0b	3.11%			
easystockalterts	lltc	-1.08%	30.84	31.42	-0.34	3474940	31.42	30.68	31.18	36.14	28.45		13.07				2.36	
eresearch-fidelity-com	lltc	-1.09%	30.8400	31.4200	-0.3400	3,476,940	31.4200	30.6800	31.1800	36.1400	28.4500	227,734,000	13.21	$7.10b	3.08%	$0.240000		
finance-abc7-com	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
financial-content	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	-1.1%	$30.84	31.42	-0.34	3,476,940	31.42	30.68	31.18	36.14	28.45	228 mil	13.1	7 bil	3.1	0.96	2.36	
finviz	lltc	-1.09%	30.84			3,476,840			31.18	-13.66%	10.68%	227.73m	13.21	7.10b		0.96	2.36	
fool	lltc	-1.36%	$30.75	$31.42	-0.43	3,126,841	$31.42	$30.68	$31.18	$36.14	$28.45		13.80	$7.00b	3.40%	0.96		
foxbusiness	lltc		$30.84		-0.34	3,486,436			$31.18									
google-finance	lltc	(-1.09%)	30.84	31.42	-0.34	3.48m	31.42	30.68		36.14	28.45	227.73m	13.06	7.02b	3.11	0.24	2.36	
howthemarketworks	lltc	-1.09%	30.84	31.42	-0.34	3,474,940	31.42	30.68	31.18									
hpcwire	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,476,140	31.42	30.68	31.18	36.14	28.45	227,734,114						
insidestocks	lltc	-1.09%	30.84	31.42	-0.34	2970719	31.42	30.68					price earnings ratio: 13.07					
investopedia	lltc	-1.09 %	$30.84	31.42	-0.34				31.18									
investorguide	lltc	-1.09%	30.84	31.35	-0.34		31.42	30.68		36.14	26.25		13.22	7.023b			2.359	
marketintellisearch	lltc	-1.09 %	$30.84	$31.42	-0.34	3417.50k	$31.42	$30.68	$31.18			227.73m	13.21	7.10b	3.08 %		2.36	
marketwatch	lltc	-1.09%	$30.84	open: 31.42	-0.34	19,909	$31.42	$30.68	$31.18	$36.14	$28.45		13.15	$7.53b	3.11%	0.24	2.35	
minyanville	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
msn-money	lltc	-1.09%	30.84	31.42	-0.34	3.48 mil	31.42	30.68	31.18	36.14	28.45	227.73 mil	13.07	7.43 bil	2.94%	0.96	2.36	
nasdaq-com	lltc	1.09%	$ 30.84	$ 31.42	0.34	3,476,940	$ 31.42	$ 30.68	$ 31.18	$ 36.14	$ 28.45	227,734,000	13.07	$ 7,023,316,560	3.08 %	$0.960000	$ 2.36	
optimum	lltc	-1.12%	30.83 ( 4:00 pm edt)	31.42	-0.35	3,388,794	31.42	30.68	31.18	36.14	28.45	227.73m	13.1	7.0b	3.11	0.96	2.36	
paidcontent	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
pc-quote	lltc	-1.09%	30.84	31.42	-0.34	3,488,436	31.42	30.68	31.18	36.14	28.45	230,244,682	13.21186	7,100,746,000		0.24		
personal-wealth-biz	lltc	-1.09%	30.84	31.35	-0.34	3,486,336	31.42	30.68	31.18	36.14	26.25		13.22		3.01	0.94	2.359	
predictwallstreet	lltc	-1.09%	30.84		-0.34	3,311,483												
raymond-james	lltc	-1.09	30.84	31.42	-0.34	3,476,940	31.42	30.68	30.84	36.14	28.45		13.01				2.37	
renewable-energy-world	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
screamingmedia	lltc	-1.09%	$	open: 31.42	-0.34	18,474	$31.42	$30.68	$31.18	$36.14	$28.45		13.15	$7.53b	3.11%	0.24	2.35	
scroli	lltc	-1.09%	lltc 30.84	31.42	-0.34	3,127,241	31.42	30.68	31.18	36.14	28.45		13.06				2.36	
simple-stock-quotes	lltc	-1.09%	last trade: 30.84		change: -0.340								p/e ratio: 13.22					
smartmoney	lltc	(-1.09%)	30.84	$31.42	-0.34	3,476,940	$31.42	$30.68	$31.18	$36.14	$28.45			7,100,800	3.08%	$0.24		
stocknod	lltc	-1.090%	30.84 usd	31.42	-0.3400	3,474,940	31.42	30.68	31.18	36.14	28.45	227,734,114						
stockpickr	lltc	-1.09%	$30.84 -0.34 | -1.09%	31.42	-0.34	3.48m	31.42	30.68	31.18	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	-1.11%	30.84		-0.34													
streetinsider-com	lltc	1.09%	30.84	$31.42	-0.34	3,474,940	$31.42	$30.68	$31.18	$36.14	$28.45		13.07				$2.36	
thecramerreport	lltc		31.18	32.22	-1.43	4141047	32.25	31.12										
thestree	lltc	-1.09%	$30.84	31.42	-0.34	3476940	31.42	30.68	31.18	-36.14	28.45	2.27734114e8		7.426409458e9				
tickerspy	lltc	-1.09%	$30.84	31.42	-0.34	3,476,940	31.42	30.68	31.18	36.14	28.45		13.2	7.0b	3.08%	$0.24		
tmx-quotemedia	lltc	-1.09%	30.840	31.420	-0.340	3,486,436	31.420	30.680	31.180	36.140	28.450	227,734,114	13.20	7,023,320,076	3.079	0.240 usd	2.36	
updown	lltc	-1.09%	$30.84	$31.42	-$0.34	3,471,849	$31.42	$30.68	$31.18	$36.14	$28.45	227.73b	13.11	$7.10b				
wallstreetsurvivor	lltc	-1.09%	30.84	31.42	-0.34	3,474,940	31.42	30.68		36.14	28.45		13.20	$7b	3.10%	0.90 -	1.58	
yahoo-finance	lltc	1.09%	30.84	31.35	0.34	3,476,840	31.42	30.68	31.18	36.14	28.45		13.07	7.02b	2.90%	0.96	2.36	
ycharts-com	lltc	-1.09%	30.84		-0.34					36.14	28.45		18.36	7.00b	3.03%		1.68	
zacks	lltc	(-1.09%)	30.84		-0.34	vol.  3,463,377	31.42	30.68		36.14	28.45		12.99	7.10 b	3.08	0.96	2.4	
advfn	trv	0.24	58.47	58.49	0.14	2936270	59.05	58.3										
barchart	trv	+0.24%	58.47	58.58	+0.14	2,350,103	59.05	58.30	58.33	63.74	47.19		8.35	$25.20 b	2.82%	$1.64	+7.33	
barrons	trv	0.24%	58.47	58.49	+0.14	2.932m	59.05	58.30				482.50 million		$24.58 billion	2.80%	$0.41		
bloomberg	trv	0.240%	58.470	58.490	0.140	2,901,240	59.050	58.300		64.17	48.46	418.872mil	8.378	24,495.650mil	2.547	0.410 regular cash	6.980	
boston-com	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
bostonmerchant	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
business-insider	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
chron	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
cio-com	trv	+0.24%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308	7.988	24b	2.8	1.64		
cnn-money	trv	+0.24%	58.47	58.49	+0.14	2,936,270	59.05	58.30	58.33				8.0	$24.5b	2.80%			
easystockalterts	trv	0.26%	58.48	58.49	+0.15	2761489	59.05	58.30	58.33	64.17	48.46		7.99				7.32	
eresearch-fidelity-com	trv	0.24%	58.4700	58.4900	0.1400	2,936,270	59.0500	58.3000	58.3300	64.1700	48.4600	418,872,000	7.96	$24.43b	2.81%	$0.410000		
finance-abc7-com	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
financial-content	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
finapps-forbes-com	trv	0.2%	$58.47	58.49	0.14	2,936,870	59.05	58.30	58.33	64.17	48.46	419 mil	8.0	24 bil	2.8	1.64	7.33	
finviz	trv	0.26%	58.48			2,741,547			58.33	-8.26%	23.94%	418.87m	7.95	24.43b		1.64	7.34	
fool	trv	+0.24%	$58.47	$58.49	0.14	2,935,170	$59.05	$58.30	$58.33	$64.17	$48.46		8.00	$24.49b	2.60%	1.64		
foxbusiness	trv		$58.47		+0.14	2,936,270			$58.33									
google-finance	trv	(0.24%)	58.47	58.49	+0.14	2.94m	59.05	58.30		64.17	48.46	418.87m	7.97	24.49b	2.80	0.41	7.34	
howthemarketworks	trv	0.24%	58.47	58.49	0.14	2,936,270	59.05	58.3	58.33									
hpcwire	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
insidestocks	trv	+0.27%	58.49	58.58	+0.16	2061066	59.05	58.30					price earnings ratio: 8.38					
investopedia	trv	+0.26 %	$58.48	58.49	+0.15				58.33									
investorguide	trv	+0.24%	58.47	58.49	+0.14		59.05	58.30		64.17	48.46		7.97	24.491b			7.317	
marketintellisearch	trv	0.24 %	$58.47	$58.49	0.14	2895.90k	$59.05	$58.30	$58.33			418.87m	7.95	24.43b	2.81 %		7.34	
marketwatch	trv	+0.24%	$58.65	open: 58.49	+0.14	8,407	$59.05	$58.30	$58.33	$64.17	$48.46		7.49	$24.58b	2.80%	0.41	7.81	
minyanville	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
msn-money	trv	+0.24%	58.47	58.49	+0.14	2.94 mil	59.05	58.30	58.33	64.17	48.46	418.87 mil	8.02	24.4 bil	2.82%	1.64	7.34	
nasdaq-com	trv	0.29%	$ 58.50		0.17	2,676,171	$ 59.05	$ 58.30	$ 58.33	$ 64.17	$ 48.46	418,872,000	7.98	$ 24,504,012,000	2.81 %	$1.640000	$ 7.33	
optimum	trv	+0.26%	58.48 ( 3:55 pm edt)	58.49	+0.15	2,644,116	59.05	58.30	58.33	64.17	48.46	418.87m	8.0	24.5b	2.80	1.64	7.32	
paidcontent	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
pc-quote	trv	0.24%	58.47	58.49	0.14	2,940,082	59.05	58.3	58.33	64.17	48.46	417,869,078	8.00137	24,432,805,000		0.41		
personal-wealth-biz	trv	+0.24%	58.47	58.49		2,915,928	59.05	58.30	58.33	64.17	48.46		7.97		2.55	1.49	7.317	
predictwallstreet	trv	+0.24%	58.47		+0.14	2,936,270												
raymond-james	trv	0.24	58.47	58.49	0.14	2,936,270	59.05	58.30	58.47	64.17	48.46		7.87				7.43	
renewable-energy-world	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
screamingmedia	trv	+0.24%	$	open: 58.49	+0.14	8,407	$59.05	$58.30	$58.33	$64.17	$48.46		7.49	$24.58b	2.80%	0.41	7.81	
scroli	trv	0.24%	trv 58.47	58.49	0.14	2,557,463	59.05	58.30	58.33	64.17	48.46		7.97				7.34	
simple-stock-quotes	trv	+0.24%	last trade: 58.47		change: 0.140								p/e ratio: 7.97					
smartmoney	trv	(0.24%)	58.47	$58.49	0.14	2,936,270	$59.05	$58.30	$58.33	$64.17	$48.46			24,432,800	2.81%	$0.41		
stocknod	trv	+0.2400%	58.47 usd	58.49	+0.1400	2,936,270	59.05	58.30	58.33	64.17	48.46	418,872,308						
stockpickr	trv	0.31%	$58.51 0.18 | 0.31%	58.49	0.18	2.69m	59.05	58.30	58.33	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	0.27%	58.49		+0.16													
streetinsider-com	trv	0.26%	58.48	$58.49	+0.15	2,761,489	$59.05	$58.30	$58.33	$64.17	$48.46		7.99				$7.32	
thecramerreport	trv		58.33	58.35	+0.08	2961145	59.02	58.26										
thestree	trv	0.31%	$58.51	58.49	0.18	2693271	59.05	58.3	58.33	-64.17	48.46	4.18872308e8		2.4399311941e10				
tickerspy	trv	0.31%	$58.51	58.49	+0.18	2,715,985	59.05	58.30	58.33	64.17	48.46		8.0	24.5b	2.81%	$0.41		
tmx-quotemedia	trv	0.24%	58.470	58.490	0.140	2,936,170	59.050	58.300	58.330	64.170	48.460	418,872,308	8.00	24,491,463,849	2.812	0.410 usd	7.32	
updown	trv	0.24%	$58.47	$58.49	$0.14	2,930,775	$59.05	$58.30	$58.33	$64.17	$48.46	418.87b	7.81	$24.43b				
wallstreetsurvivor	trv	0.24%	58.47	58.49	0.14	2,936,270	59.05	58.30		64.17	48.46		8.00	$24b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.24%	58.47	58.49	0.14	2,915,928	59.05	58.30	58.33	64.17	48.46		7.99	24.49b	2.80%	1.64	7.32	
ycharts-com	trv	+0.27%	58.49		+0.16					64.17	48.46		8.02	25.21b	2.79%		7.29	
zacks	trv	(0.24%)	58.47		0.14	vol.  2,936,270	59.05	58.30		64.17	48.46		8.36	24.43 b	2.81	1.64	6.98	
advfn	mrh	1.66	18.33	18.14	0.3	377463	18.39	18.0501										
barchart	mrh	+1.66%	18.33	18.14	+0.30	351,382	18.39	18.05	18.03	20.79	14.40		23.23	$1.14 b	2.24%	$0.40	+1.19	
barrons	mrh	1.66%	18.33	18.14	+0.30	377,463	18.39	18.05				69.70 million		$1.13 billion	2.18%	$0.1		
bloomberg	mrh	1.664%	18.330	18.140	0.300	377,463	18.390	18.050		21.03	14.72	64.257mil	27.773	1,177.830mil	2.130	0.100 regular cash	0.660	
boston-com	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
bostonmerchant	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
business-insider	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
chron	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
cio-com	mrh	+1.66%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000		2b	2.2	0.4		
cnn-money	mrh	+1.66%today&rsquo;s change	18.33data as of 4:02pm et	18.14	+0.30	377,463	18.39	18.05	18.03					$1.6b	2.18%			
easystockalterts	mrh	1.65%	18.33	18.14	+0.30	377463	18.39	18.05	18.03	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	1.66%	18.3300	18.1400	0.3000	377,463	18.3900	18.0501	18.0300	21.0300	14.7200	62,365,000	15.15	$1.12b	2.22%	$0.100000		
finance-abc7-com	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
finance-abc7chicago-com	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
financial-content	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
finapps-forbes-com	mrh	1.7%	$18.33	18.14	0.30	377,463	18.39	18.05	18.03	21.03	14.72	62 mil	15.4	1 bil	2.2	0.40	1.19	
finviz	mrh	1.66%	18.33			377,463			18.03	-11.83%	27.31%	62.37m	15.15	1.12b		0.40	1.19	
fool	mrh	+1.66%	$18.33	$18.14	0.30	377,463	$18.39	$18.05	$18.03	$21.03	$14.72		14.90	$1.14b	2.20%	0.40		
foxbusiness	mrh		$18.33		+0.30	387,725			$18.03									
google-finance	mrh	(1.66%)	18.33	18.14	+0.30	377,463.00	18.39	18.05		21.03	14.72	62.37m	15.36	1.14b	2.18	0.10	1.19	
howthemarketworks	mrh	1.664%	18.33	18.14	0.3	377,463	18.39	18.0501	18.03									
hpcwire	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
insidestocks	mrh	+1.66%	18.33	18.14	+0.30	350482	18.39	18.05					price earnings ratio: 25.11					
investopedia	mrh	+1.66 %	$18.33	18.14	+0.30				18.03									
investorguide	mrh	+1.66%	18.33	18.14	+0.30		18.39	18.0501		21.03	14.72		12.86	1.143b			1.402	
marketintellisearch	mrh	1.66 %	$18.33	$18.14	0.30	374.70k	$18.39	$18.05	$18.03			62.37m	15.15	1.12b	2.22 %		1.19	
marketwatch	mrh	+1.66%	$18.33	open: 18.14	+0.30	10,562	$18.39	$18.05	$18.03	$21.03	$14.72		11.71	$1.13b	2.18%	0.10	1.56	
minyanville	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
msn-money	mrh	+1.66%	18.33	18.14	+0.30	377,463	18.39	18.05	18.03	21.03	14.72	62.37 mil	15.67	1.12 bil	2.24%	0.40	1.19	
nasdaq-com	mrh	1.66%	$ 18.33		0.30	377,463	$ 18.39	$ 18.0501	$ 18.03	$ 21.03	$ 14.72	62,365,000	15.4	$ 1,143,150,450	2.22 %	$0.400000	$ 1.19	
optimum	mrh	+1.66%	18.33 ( 4:02 pm edt)	18.14	+0.30	377,463	18.39	18.05	18.03	21.03	14.72	89.18m		1.6b	2.18	0.40		
paidcontent	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
pc-quote	mrh	1.66%	18.33	18.14	0.30	387,725	18.39	18.0501	18.03	21.03	14.72	61,344,299	15.41026	1,124,441,000		0.1		
personal-wealth-biz	mrh	+1.66%	18.33	18.14		387,725	18.39	18.0501	18.03	21.03	14.72		12.86		2.16	0.39	1.402	
predictwallstreet	mrh	+1.66%	18.33		+0.30	377,463												
raymond-james	mrh	1.66	18.33	18.14	0.30	377,463	18.39	18.05	18.33	21.03	14.72		15.40				1.19	
renewable-energy-world	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
screamingmedia	mrh	+1.66%	$	open: 18.14	+0.30	10,562	$18.39	$18.05	$18.03	$21.03	$14.72		11.71	$1.13b	2.18%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	+1.66%	last trade: 18.33		change: 0.300								p/e ratio: 12.86					
smartmoney	mrh	(1.66%)	18.33	$18.14	0.30	377,463	$18.39	$18.05	$18.03	$21.03	$14.72			1,124,400	2.22%	$0.10		
stocknod	mrh	+1.664%	18.33 usd	18.14	+0.3000	377,463	18.39	18.05	18.03	21.03	14.72	89,178,000						
stockpickr	mrh	1.66%	$18.33 0.30 | 1.66%	18.14	0.30	377.46k	18.39	18.05	18.03	21.03	14.72							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	1.61%	18.32		+0.29													
streetinsider-com	mrh	1.66%	18.33	$18.14	+0.30	377,463	$18.39	$18.05	$18.03	$21.03	$14.72						$0.00	
thecramerreport	mrh		18.03	17.85	+0.14	319005	18.21	17.85										
thestree	mrh	1.66%	$18.33	18.14	0.3	377463	18.39	18.05	18.03	-21.03	14.72	6.2365071e7		1.11571112e9				
tickerspy	mrh	1.66%	$18.33	18.14	+0.30	377,463	18.39	18.05	18.03	21.03	14.72		15.4	1.1b	2.22%	$0.10		
tmx-quotemedia	mrh	1.66%	18.330	18.140	0.300	387,725	18.390	18.050	18.030	21.030	14.720	62,365,071	15.00	1,143,151,751	2.219	0.100 usd	1.20	
updown	mrh	1.66%	$18.33	$18.14	$0.30	377,463	$18.39	$18.05	$18.03	$21.03	$14.72	62.36b	12.34	$1.12b				
wallstreetsurvivor	mrh	1.66%	18.33	18.14	0.30	377,463	18.39	18.05		21.03	15.34		15.00	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	1.66%	18.33	18.14	0.30	377,463	18.39	18.05	18.03	21.03	14.72		13.07	1.14b	2.20%	0.40	1.40	
ycharts-com	mrh	+1.61%	18.32		+0.29					21.03	14.72		15.66	1.14b	2.17%		1.17	
zacks	mrh	(1.66%)	18.33		0.30	vol.  377,463	18.39	18.05		21.03	14.72		23.42	1.12 b	2.22	0.40	.77	
advfn	plpc	-0.79	70.74	71.75	-0.56	20385	72.09	70.43										
barchart	plpc	-0.79%	70.74	71.75	-0.56	21,003	72.09	70.43	71.30	79.28	27.59		13.36	$389.07 m	1.11%	$0.80	+5.39	
barrons	plpc	0.79%	70.74	71.75	-0.56	20,385	72.09	70.43				5.34 million		$390.31 million	1.13%	$0.2		
bloomberg	plpc	-0.785%	70.740	71.750	-0.560	20,385	72.090	70.430		79.50	28.00	5.273mil	13.124	373.027mil	1.131	0.200 regular cash	5.390	
boston-com	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
bostonmerchant	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
business-insider	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
chron	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
cio-com	plpc	-0.79%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218	13.05	373m	1.1	0.8		
cnn-money	plpc	-0.79%	70.74	71.75	-0.56	20,385	72.09	70.43	71.30				13.1	$373.0m	1.13%			
easystockalterts	plpc	-0.78%	70.74	71.75	-0.56	20385	72.09	70.43	71.30	79.50	27.82		13.05				5.42	
eresearch-fidelity-com	plpc	-0.79%	70.7400	71.7500	-0.5600	20,385	72.0900	70.4300	71.3000	79.5000	28.0000	5,273,000	13.23	$375.96m	1.12%	$0.200000		
finance-abc7-com	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
finance-abc7chicago-com	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
financial-content	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
finapps-forbes-com	plpc	-0.8%	$70.74	71.75	-0.56	20,385	72.09	70.43	71.30	79.50	28.00	5 mil		373 mil	1.1	0.80		
finviz	plpc	-0.79%	70.74			20,385			71.30	-10.77%	156.44%	5.27m	13.12	372.80m		0.80	5.39	
fool	plpc	-0.79%	$70.74	$71.75	-0.56	20,385	$72.09	$70.43	$71.30	$79.50	$28.00		13.30	$373.03m	2.20%	0.80		
foxbusiness	plpc		$70.74		-0.56	20,385			$71.30									
google-finance	plpc	(-0.79%)	70.74	71.75	-0.56	20,385.00	72.09	70.43		79.50	28.00	5.27m	13.13	373.03m	1.13	0.20	5.39	
howthemarketworks	plpc	-0.785%	70.74	71.75	-0.56	19,984	72.09	70.43	71.3									
hpcwire	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
insidestocks	plpc	-0.79%	70.74	71.75	-0.56	20300	72.09	70.43										
investopedia	plpc	-0.79 %	$70.74	71.75	-0.56				71.30									
investorguide	plpc	-0.79%	70.74	71.75	-0.56		72.09	70.43		79.50	28.00		13.12	373.0m			5.434	
marketintellisearch	plpc	-0.79 %	$70.74	$71.75	-0.56	19.90k	$72.09	$70.43	$71.30			5.27m	13.23	0.38b	1.12 %		5.39	
marketwatch	plpc	-0.79%	$70.74	open: 71.75	-0.56	401	$72.09	$70.43	$71.30	$79.50	$28.00		13.18	$390.31m	1.13%	0.20	5.37	
minyanville	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
msn-money	plpc	-0.79%	70.74	71.75	-0.56	20,385	72.09	70.43	71.30	79.50	28.00	5.27 mil	13.05	379.72 mil	1.11%	0.80	5.39	
nasdaq-com	plpc	0.79%	$ 70.74	$ 71.75	0.56	20,385	$ 72.09	$ 70.43	$ 71.30	$ 79.50	$ 28	5,273,000	13.12	$ 373,012,020	1.12 %	$0.800000	$ 5.39	
optimum	plpc	-0.79%	70.74 ( 4:30 pm edt)	71.75	-0.56	20,385	72.09	70.43	71.30	79.50	27.82	5.27m	13.1	373.0m	1.13	0.80	5.42	
paidcontent	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
pc-quote	plpc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	plpc	-0.79%	70.74	71.75	-0.56	20,385	72.09	70.43	71.30	79.50	28.00		13.12		1.12	0.80	5.434	
predictwallstreet	plpc	-0.79%	70.74		-0.56	20,385												
raymond-james	plpc	-0.79	70.74	71.75	-0.56	20,385	72.09	70.43	70.74	79.50	28.00		12.79				5.53	
renewable-energy-world	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
screamingmedia	plpc	-0.79%	$	open: 71.75	-0.56	401	$72.09	$70.43	$71.30	$79.50	$28.00		13.18	$390.31m	1.13%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-0.79%	last trade: 70.74		change: -0.560								p/e ratio: 13.12					
smartmoney	plpc	(-0.79%)	70.74	$71.75	-0.56	20,385	$72.09	$70.43	$71.30	$79.50	$28.00			376,000	1.12%	$0.20		
stocknod	plpc	-0.7854%	70.74 usd	71.75	-0.5600	20,385	72.09	70.43	71.30	79.50	27.82	5,273,218						
stockpickr	plpc	-0.79%	$70.74 -0.56 | -0.79%	71.75	-0.56	20.39k	72.09	70.43	71.30	79.50	28.00							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	0.38%	71.57		+0.27													
streetinsider-com	plpc	0.79%	70.74	$71.75	-0.56	20,385	$72.09	$70.43	$71.30	$79.50	$27.82		13.05				$5.42	
thecramerreport	plpc		71.30	71.05	-0.71	20759	71.95	70.57										
thestree	plpc	-0.79%	$70.74	71.75	-0.56	20385	72.09	70.43	71.3	-79.5	28.0	5273218.0		3.79724428e8				
tickerspy	plpc	-0.79%	$70.74	71.75	-0.56	20,385	72.09	70.43	71.30	79.50	28.00		13.2	375.9m	1.12%	$0.20		
tmx-quotemedia	plpc	-0.79%	70.740	71.750	-0.560	20,385	72.090	70.430	71.300	79.500	28.000	5,273,218	13.20	373,027,441	1.131	0.200 usd	5.42	
updown	plpc	-0.79%	$70.74	$71.75	-$0.56	19,984	$72.09	$70.43	$71.30	$79.50	$28.00	5.27b	12.91	$376m				
wallstreetsurvivor	plpc	-0.79%	70.74	71.75	-0.56	19,984	72.09	70.43		79.50	30.32		13.20	$376m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	0.79%	70.74	71.75	0.56	20,385	72.09	70.43	71.30	79.50	26.70		13.02	373.01m	1.10%	0.80	5.43	
ycharts-com	plpc	+0.38%	71.57		+0.27					79.50	27.82		13.20	393.63m	1.10%		5.42	
zacks	plpc	(-0.79%)	70.74		-0.56	vol.  20,385	72.09	70.43		79.50	27.82		13.23	375.96 m	1.12	0.80	5.39	
advfn	axl	3.28	11.34	11.05	0.36	1939274	11.36	11.05										
barchart	axl	+3.28%	11.34	11.05	+0.36	1,939,274	11.36	11.05	10.98	16.20	7.47		6.02	$853.90 m			+1.83	
barrons	axl	3.28%	11.34	11.05	+0.36	1.928m	11.36	11.05				74.50 million		$874.16 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	3.279%	11.340	11.050	0.360	1,939,274	11.360	11.050		16.20	7.47	75.359mil	6.130	854.573mil			1.850	
boston-com	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
bostonmerchant	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
business-insider	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
chron	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
cio-com	axl	+3.28%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168	6.197	855m				
cnn-money	axl	+3.28%today&rsquo;s change	11.34data as of 4:02pm et	11.05	+0.36	1,927,969	11.36	11.05	10.98				6.2	$854.6m				
easystockalterts	axl	3.26%	11.34	11.05	+0.36	1939274	11.36	11.05	10.98	16.20	7.47		6.20				1.83	
eresearch-fidelity-com	axl	3.28%	11.3400	11.0500	0.3600	1,939,274	11.3600	11.0500	10.9800	16.2000	7.4700	75,359,000	6.00	$827.44m				
finance-abc7-com	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
finance-abc7chicago-com	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
financial-content	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
finapps-forbes-com	axl	3.3%	$11.34	11.05	0.36	1,939,274	11.36	11.05	10.98	16.20	7.47	75 mil	6.2	855 mil	0.0	0.00	1.83	
finviz	axl	3.28%	11.34			1,939,274			10.98	-30.00%	51.81%	75.36m	6.20	854.58m			1.83	
fool	axl	+3.28%	$11.34	$11.05	0.36	1,938,974	$11.36	$11.05	$10.98	$16.20	$7.47		6.10	$854.57m	27.60%	0.08		
foxbusiness	axl		$11.34		+0.36	1,956,527			$10.98									
google-finance	axl	(3.28%)	11.34	11.05	+0.36	1.94m	11.36	11.05		16.20	7.47	75.36m	6.19	854.57m			1.83	
howthemarketworks	axl	3.279%	11.34	11.05	0.36	1,927,969	11.36	11.05	10.98									
hpcwire	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
insidestocks	axl	+3.28%	11.34	11.05	+0.36	1945222	11.36	11.05					price earnings ratio: 6.20					
investopedia	axl	+3.28 %	$11.34	11.05	+0.36				10.98									
investorguide	axl	+3.28%	11.34	11.05	+0.36		11.36	11.05		16.20	7.47		6.00	854.6m			1.831	
marketintellisearch	axl	3.28 %	$11.34	$11.05	0.36	1893.80k	$11.36	$11.05	$10.98			75.36m	6.00	0.83b	0.0 %		1.83	
marketwatch	axl	+3.28%	$11.34	open: 11.05	+0.36	11,905	$11.36	$11.05	$10.98	$16.20	$7.47		6.24	$874.16m			1.82	
minyanville	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
msn-money	axl	+3.28%	11.34	11.05	+0.36	1.94 mil	11.36	11.05	10.98	16.20	7.47	75.36 mil	6.20	839.5 mil			1.83	
nasdaq-com	axl	3.28%	$ 11.34		0.36	1,939,274	$ 11.36	$ 11.05	$ 10.98	$ 16.20	$ 7.47	75,359,000	6.2	$ 854,571,060	0.73 %	$0.080000	$ 1.83	
optimum	axl	+3.28%	11.34 ( 4:15 pm edt)	11.05	+0.36	1,938,974	11.36	11.05	10.98	16.20	7.47	75.36m	6.2	854.6m	0.71	0.08	1.83	
paidcontent	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
pc-quote	axl	3.28%	11.34	11.05	0.36	1,939,274	11.36	11.05	10.98	16.20	7.47	72,966,649	6.0	827,442,000		0.02		
personal-wealth-biz	axl	+3.28%	11.34	11.05		1,956,527	11.36	11.05	10.98	16.20	7.47		6.00			0.00	1.831	
predictwallstreet	axl	+3.28%	11.34		+0.36	1,939,274												
raymond-james	axl	3.28	11.34	11.05	0.36	1,939,274	11.36	11.05	11.34	16.20	7.47		6.03				1.88	
renewable-energy-world	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
screamingmedia	axl	+3.28%	$	open: 11.05	+0.36	11,405	$11.36	$11.05	$10.98	$16.20	$7.47		6.24	$874.16m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	+3.28%	last trade: 11.34		change: 0.360								p/e ratio: 6.0					
smartmoney	axl	(3.28%)	11.34	$11.05	0.36	1,939,274	$11.36	$11.05	$10.98	$16.20	$7.47			827,400	0.00%	$0.02		
stocknod	axl	+3.279%	11.34 usd	11.05	+0.3600	1,939,274	11.36	11.05	10.98	16.20	7.470	75,359,168						
stockpickr	axl	3.28%	$11.34 0.36 | 3.28%	11.05	0.36	1.94m	11.36	11.05	10.98	16.20	7.47							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	3.37%	11.35		+0.37													
streetinsider-com	axl	3.28%	11.34	$11.05	+0.36	1,939,274	$11.36	$11.05	$10.98	$16.20	$7.47		6.20				$1.83	
thecramerreport	axl		10.98	11.03	-0.16	1671449	11.27	10.96										
thestree	axl	3.28%	$11.34	11.05	0.36	1938974	11.36	11.05	10.98	-16.2	7.47	7.5359168e7		8.39501132e8				
tickerspy	axl	3.28%	$11.34	11.05	+0.36	1,939,274	11.36	11.05	10.98	16.20	7.47		6.0	827.4m	0.00%	$0.02		
tmx-quotemedia	axl	3.28%	11.340	11.050	0.360	1,956,527	11.360	11.050	10.980	16.200	7.470	75,359,168	6.00	854,572,965			1.83	
updown	axl	3.28%	$11.34	$11.05	$0.36	1,927,869	$11.36	$11.05	$10.98	$16.20	$7.47	75.35b	5.78	$827m				
wallstreetsurvivor	axl	3.28%	11.34	11.05	0.36	1,927,969	11.36	11.05		16.20	8.21		6.00	$827m			1.55	
yahoo-finance	axl	3.28%	11.34	11.05	0.36	1,939,274	11.36	11.05	10.98	16.20	7.47		6.19	854.57m			1.83	
ycharts-com	axl	+3.37%	11.35		+0.37					16.20	7.47		6.20	854.65m	0.00%		1.83	
zacks	axl	(3.28%)	11.34		0.36	vol.  1,939,274	11.36	11.05		16.20	7.47		5.94	827.44 m	0.00	0.00	1.85	
advfn	crmt	0.66	34.85	34.64	0.23	41372	35.18	33.61										
barchart	crmt	+0.66%	34.85	34.64	+0.23	42,411	35.18	33.61	34.62	35.52	20.40		13.42	$369.41 m			+2.56	
barrons	crmt	0.66%	34.85	34.64	+0.23	39,756	35.18	34.64				11.09 million		$362.09 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	0.664%	34.850	34.640	0.230	41,372	35.180	33.610		35.52	20.40	10.217mil	13.613	356.063mil			2.560	
boston-com	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
bostonmerchant	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
business-insider	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
chron	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
cio-com	crmt	+0.66%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005	13.72	356m				
cnn-money	crmt	+0.66%	34.85	34.64	+0.23	39,856	35.18	33.61	34.62				13.7	$356.1m				
easystockalterts	crmt	0.66%	34.85	34.64	+0.23	41372	35.18	33.61	34.62	35.52	20.40		13.72				2.54	
eresearch-fidelity-com	crmt	0.66%	34.8500	34.6400	0.2300	41,372	35.1800	33.6100	34.6200	35.5200	20.4000	10,217,000	13.52	$353.71m				
finance-abc7-com	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
finance-abc7chicago-com	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
financial-content	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
finapps-forbes-com	crmt	0.7%	$34.85	34.64	0.23	41,372	35.18	33.61	34.62	35.52	20.40	10 mil	13.6	356 mil	0.0	0.00	2.56	
finviz	crmt	0.66%	34.85			41,372			34.62	-1.89%	70.83%	10.22m	13.63	353.82m			2.54	
fool	crmt	+0.66%	$34.85	$34.64	0.23	39,856	$35.18	$33.61	$34.62	$35.52	$20.40		13.60	$356.06m				
foxbusiness	crmt		$34.85		+0.23	41,672			$34.62									
google-finance	crmt	(0.66%)	34.85	34.64	+0.23	41,372.00	35.18	33.61		35.52	20.40	10.22m	13.71	356.06m			2.54	
howthemarketworks	crmt	0.664%	34.85	34.64	0.23	39,856	35.18	33.61	34.62									
hpcwire	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
insidestocks	crmt	+0.66%	34.85	34.64	+0.23	41372	35.18	33.61					price earnings ratio: 13.46					
investopedia	crmt	+0.66 %	$34.85	34.64	+0.23				34.62									
investorguide	crmt	+0.66%	34.85	34.64	+0.23		35.18	33.61		30.10	20.40		13.63	356.1m			2.54	
marketintellisearch	crmt	0.66 %	$34.85	$34.64	0.23	36.60k	$35.18	$33.61	$34.62			10.22m	13.63	0.35b	0.0 %		2.54	
marketwatch	crmt	+0.66%	$34.85	open: 34.64	+0.23	1,616	$35.18	$33.61	$34.62	$35.52	$20.40		13.34	$362.09m			2.61	
minyanville	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
msn-money	crmt	+0.66%	34.85	34.64	+0.23	41,372	35.18	33.61	34.62	35.52	20.40	10.22 mil	13.72	353.71 mil			2.54	
nasdaq-com	crmt	0.66%	$ 34.85	$ 34.64	0.23	41,372	$ 35.18	$ 33.61	$ 34.62	$ 35.52	$ 20.40	10,603,000	13.61	$ 369,514,550			$ 2.56	
optimum	crmt	+0.66%	34.85 ( 4:00 pm edt)	34.64	+0.23	39,856	35.18	33.61	34.62	35.52	20.40	10.22m	13.7	356.1m			2.54	
paidcontent	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
pc-quote	crmt	0.66%	34.85	34.64	0.23	41,372	35.18	33.61	34.62	35.52	20.40	10,149,570	13.62992	353,713,000				
personal-wealth-biz	crmt	+0.66%	34.85	34.64		41,672	35.18	33.61	34.62	30.10	20.40		13.63			0.00	2.54	
predictwallstreet	crmt	+0.66%	34.85		+0.23	41,372												
raymond-james	crmt	0.66	34.85	34.64	0.23	41,372	35.18	33.61	34.85	35.52	20.40		13.46				2.59	
renewable-energy-world	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
screamingmedia	crmt	+0.66%	$	open: 34.64	+0.23	1,616	$35.18	$34.64	$34.62	$35.52	$20.40		13.34	$362.09m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+0.66%	last trade: 34.85		change: 0.230								p/e ratio: 13.63					
smartmoney	crmt	(0.66%)	34.85	$34.64	0.23	41,372	$35.18	$33.61	$34.62	$35.52	$20.40			353,700	0.00%	$0.00		
stocknod	crmt	+0.6644%	34.85 usd	34.64	+0.2300	41,372	35.18	33.61	34.62	35.52	20.40	10,217,005						
stockpickr	crmt	0.66%	$34.85 0.23 | 0.66%	34.64	0.23	41.37k	35.18	33.61	34.62	35.52	20.40							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	0.46%	34.78		+0.16													
streetinsider-com	crmt	0.66%	34.85	$34.64	+0.23	41,372	$35.18	$33.61	$34.62	$35.52	$20.40		13.72				$2.54	
thecramerreport	crmt		34.62	34.45	0.00	36825	34.77	34.02										
thestree	crmt	0.66%	$34.85	34.64	0.23	41372	35.18	33.61	34.62	-35.52	20.4	1.0217005e7		3.53712713e8				
tickerspy	crmt	0.66%	$34.85	34.64	+0.23	41,372	35.18	33.61	34.62	35.52	20.40		13.6	363.3m	0.00%	$0.00		
tmx-quotemedia	crmt	0.66%	34.850	34.640	0.230	41,672	35.180	33.610	34.620	35.520	20.400	10,217,005	13.60	356,062,624			2.54	
updown	crmt	0.66%	$34.85	$34.64	$0.23	39,756	$35.18	$33.61	$34.62	$35.52	$20.40	10.60b	13.37	$354m				
wallstreetsurvivor	crmt	0.66%	34.85	34.64	0.23	39,856	35.18	33.61		35.52	21.27		13.60	$354m			2.54	
yahoo-finance	crmt	0.66%	34.85	34.64	0.23	41,372	35.18	33.61	34.62	35.52	20.40		13.72	356.06m			2.54	
ycharts-com	crmt	+0.46%	34.78		+0.16					35.49	20.40		13.69	368.67m	0.00%		2.54	
zacks	crmt	(0.66%)	34.85		0.23	vol.  41,372	35.18	33.61		35.52	20.40		13.42	353.71 m	0.00	0.00	2.58	
advfn	mrk	1.11	36.03	35.7	0.395	13381671	36.47	35.63										
barchart	mrk	+1.09%	36.03	35.70	+0.39	11,929,601	36.47	35.63	35.64	37.25	30.73		10.17	$111.08 b	4.26%	$1.52	+0.52	
barrons	mrk	1.11%	36.03	35.70	+0.395	13.343m	36.47	35.63				3.12 billion		$111.49 billion	4.22%	$0.38		
bloomberg	mrk	1.108%	36.030	35.700	0.395	13,382,571	36.470	35.630		37.68	31.06	3,086.585mil	10.230	111,147.900mil	4.192	0.380 regular cash	3.520	
boston-com	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
business-insider	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
chron	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
cio-com	mrk	+1.11%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896	67.98	111b	4.2	1.52		
cnn-money	mrk	+1.11%	36.03	35.70	+0.395	13,382,571	36.47	35.63	35.64				68.0	$111.2b	4.22%			
easystockalterts	mrk	1.09%	36.03	35.70	+0.39	12820326	36.47	35.63	35.64	37.68	31.06		67.98				0.53	
eresearch-fidelity-com	mrk	1.11%	36.0300	35.7000	0.3950	13,381,671	36.4700	35.6300	35.6350	37.6800	31.0600	3,086,585,000	68.53	$109.99b	4.27%	$0.380000		
finance-abc7-com	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
financial-content	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	1.1%	$36.03	35.70	0.40	13,382,971	36.47	35.63	35.63	37.68	31.06	3.09 bil	69.3	111 bil	4.2	1.52	0.52	
finviz	mrk	1.12%	36.03			12,743,345			35.63	-3.27%	17.25%	3.09b	69.86	109.98b		1.52	0.51	
fool	mrk	+1.14%	$36.04	$35.70	0.41	12,810,783	$36.47	$35.63	$35.63	$37.68	$31.06		67.30	$111.24b	3.90%	1.52		
foxbusiness	mrk		$36.03		+0.40	13,431,671			$35.64									
google-finance	mrk	(1.11%)	36.03	35.70	+0.40	13.38m	36.47	35.63		37.68	31.06	3.09b	70.19	111.21b	4.22	0.38	0.51	
howthemarketworks	mrk	1.108%	36.03	35.7	0.395	12,821,150	36.47	35.63	35.635									
hpcwire	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
insidestocks	mrk	+1.12%	36.04	35.70	+0.40	10813962	36.47	35.63					price earnings ratio: 10.27					
investopedia	mrk	+1.18 %	$36.05	35.70	+0.42				35.63									
investorguide	mrk	+1.11%	36.03	35.70	+0.395		36.47	35.63		37.68	31.06		67.36	111.2b			0.529	
marketintellisearch	mrk	1.12 %	$36.03	$35.70	0.40	13232.10k	$36.47	$35.63	$35.63			3086.59m	69.86	109.98b	4.27 %		0.51	
marketwatch	mrk	+1.11%	$36.03	open: 35.70	+0.40	87,386	$36.47	$35.63	$35.64	$37.68	$31.06		69.76	$111.49b	4.22%	0.38	0.52	
minyanville	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
msn-money	mrk	+1.11%	36.03	35.70	+0.40	13.38 mil	36.47	35.63	35.64	37.68	31.06	3.09 bil	67.98	110.13 bil	4.26%	1.52	0.51	
nasdaq-com	mrk	1.08%	$ 36.02		0.385	12,497,704	$ 36.47	$ 35.63	$ 35.635	$ 37.68	$ 31.06	3,086,585,000	69.27	$ 111,178,791,700	4.27 %	$1.520000	$ 0.52	
optimum	mrk	+1.11%	36.03 ( 3:58 pm edt)	35.70	+0.40	12,742,536	36.47	35.63	35.63	37.68	31.06	3.09b	68.0	111.2b	4.22	1.52	0.53	
paidcontent	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
pc-quote	mrk	1.12%	36.03	35.7	0.40	13,439,891	36.47	35.63	35.635	37.68	31.06	3,052,746,323	67.23585	109,990,450,000		0.38		
personal-wealth-biz	mrk	+1.11%	36.03	35.70		13,354,766	36.47	35.63	35.635	37.68	31.06		67.36		4.27	1.52	0.529	
predictwallstreet	mrk	+1.11%	36.03		+0.40	13,381,671												
raymond-james	mrk	1.11	36.03	35.70	0.40	13,382,571	36.47	35.63	36.03	37.68	31.06		69.29				0.52	
renewable-energy-world	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
screamingmedia	mrk	+1.11%	$	open: 35.70	+0.40	87,386	$36.47	$35.63	$35.64	$37.68	$31.06		69.76	$111.49b	4.22%	0.38	0.52	
scroli	mrk	1.11%	mrk 36.03	35.70	0.40	12,094,664	36.47	35.63	35.63	37.68	31.06		70.19				0.51	
simple-stock-quotes	mrk	+1.11%	last trade: 36.03		change: 0.395								p/e ratio: 67.36					
smartmoney	mrk	(1.11%)	36.03	$35.70	0.40	13,381,671	$36.47	$35.63	$35.64	$37.68	$31.06			109,990,500	4.27%	$0.38		
stocknod	mrk	+1.108%	36.03 usd	35.70	+0.3950	13,382,571	36.47	35.63	35.63	37.68	31.06	3,086,584,896						
stockpickr	mrk	1.11%	$36.03 0.40 | 1.11%	35.68	0.40	13.38m	36.47	35.63	35.64	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	1.12%	36.04		+0.40													
streetinsider-com	mrk	1.09%	36.03	$35.70	+0.39	12,820,326	$36.47	$35.63	$35.64	$37.68	$31.06		67.98				$0.53	
thecramerreport	mrk		35.635	35.74	-0.045	10938335	36.03	35.58										
thestree	mrk	1.11%	$36.03	35.68	0.4	13381671	36.47	35.63	35.64	-37.68	31.06	3.086584896e9		1.10129349089e11				
tickerspy	mrk	1.11%	$36.03	35.70	+0.40	12,717,600	36.47	35.63	35.63	37.68	31.06		67.2	109.9b	4.27%	$0.38		
tmx-quotemedia	mrk	1.11%	36.030	35.700	0.395	13,432,571	36.470	35.630	35.635	37.680	31.060	3,086,584,896	67.20	111,209,653,803	4.265	0.380 usd	0.53	
updown	mrk	1.09%	$36.03	$35.70	$0.39	13,342,035	$36.47	$35.63	$35.64	$37.68	$31.06	3086.58b	68.55	$109.99b				
wallstreetsurvivor	mrk	1.11%	36.03	35.70	0.40	12,821,150	36.47	35.63		37.68	31.06		67.20	$110b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	1.11%	36.03	35.70	0.40	13,304,766	36.47	35.63	35.63	37.68	31.06		68.11	111.21b	4.30%	1.52	0.53	
ycharts-com	mrk	+1.14%	36.04		+0.41					37.68	31.06		68.00	111.11b	4.25%		0.53	
zacks	mrk	(1.12%)	36.03		0.40	vol.  13,382,571	36.47	35.63		37.68	31.06		10.15	109.99 b	4.27	1.52	3.51	
advfn	axp	-0.90	51.93	52.57	-0.47	6251731	53.1	51.8799										
barchart	axp	-0.90%	51.93	52.57	-0.47	5,275,428	53.10	51.88	52.40	53.80	36.73		14.32	$62.44 b	1.38%	$0.72	+3.59	
barrons	axp	0.90%	51.93	52.57	-0.47	6.252m	53.10	51.88				1.20 billion		$63.80 billion	1.39%	$0.18		
bloomberg	axp	-0.897%	51.930	52.570	-0.470	6,225,572	53.100	51.880		53.80	37.33	1,202.154mil	14.233	62,451.910mil	1.376	0.180 regular cash	3.650	
boston-com	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
bostonmerchant	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
business-insider	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
chron	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
cio-com	axp	-0.90%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248	14.47	62b	1.4	0.72		
cnn-money	axp	-0.90%today&rsquo;s change	51.93data as of 3:59pm et	52.57	-0.47	6,251,452	53.10	51.88	52.40				14.5	$62.4b	1.39%			
easystockalterts	axp	-0.89%	51.93	52.57	-0.47	6251252	53.10	51.88	52.40	53.80	37.33		14.47				3.59	
eresearch-fidelity-com	axp	-0.90%	51.9300	52.5700	-0.4700	6,251,731	53.1000	51.8799	52.4000	53.8000	37.3300	1,202,154,000	14.60	$62.99b	1.37%	$0.180000		
finance-abc7-com	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
financial-content	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	-0.9%	$51.93	52.57	-0.47	6,252,531	53.10	51.88	52.40	53.80	37.33	1.2 bil	14.5	62 bil	1.4	0.72	3.59	
finviz	axp	-0.90%	51.93			6,206,703			52.40	-3.48%	41.40%	1.20b	14.60	62.99b		0.72	3.59	
fool	axp	-0.61%	$52.08	$52.57	-0.32	5,165,178	$53.10	$51.88	$52.40	$53.80	$37.33		14.60	$62.61b	1.90%	0.72		
foxbusiness	axp		$51.93		-0.47	6,251,731			$52.40									
google-finance	axp	(-0.86%)	51.95	52.57	-0.45	6.19m	53.10	51.88		53.80	37.33	1.20b	14.47	62.45b	1.39	0.18	3.59	
howthemarketworks	axp	-0.84%	51.96	52.57	-0.44	6,056,082	53.1	51.8799	52.4									
hpcwire	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
insidestocks	axp	-0.92%	51.92	52.57	-0.48	4794676	53.10	51.88					price earnings ratio: 14.22					
investopedia	axp	-0.90 %	$51.93	52.57	-0.47				52.40									
investorguide	axp	-0.90%	51.93	52.57	-0.47		53.10	51.8799		53.80	37.33		14.60	62.428b			3.59	
marketintellisearch	axp	-0.86 %	$51.95	$52.57	-0.45	6510.20k	$53.10	$51.88	$52.40			1202.15m	14.60	62.99b	1.37 %		3.59	
marketwatch	axp	-0.90%	$51.95	open: 52.57	-0.47	265,242	$53.10	$51.88	$52.40	$53.80	$37.33		14.34	$63.80b	1.39%	0.18	3.62	
minyanville	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
msn-money	axp	-0.90%	51.93	52.57	-0.47	6.25 mil	53.10	51.88	52.40	53.80	37.33	1.20 bil	14.47	62.84 bil	1.38%	0.72	3.59	
nasdaq-com	axp	0.9%	$ 51.9299		0.4701	5,786,964	$ 53.10	$ 51.8799	$ 52.40	$ 53.80	$ 37.33	1,202,154,000	14.47	$ 62,427,737,004.60	1.37 %	$0.720000	$ 3.59	
optimum	axp	-0.90%	51.93 ( 3:55 pm edt)	52.57	-0.47	5,779,964	53.10	51.88	52.40	53.80	37.33	1.20b	14.5	62.4b	1.39	0.72	3.59	
paidcontent	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
pc-quote	axp	-0.86%	51.95	52.57	-0.45	6,574,472	53.1	51.8799	52.4	53.80	37.33	1,212,567,276	14.5961	62,992,870,000		0.18		
personal-wealth-biz	axp	-0.86%	51.95	52.57	-0.45	6,527,164	53.10	51.8799	52.40	53.80	37.33		14.60		1.37	0.72	3.59	
predictwallstreet	axp	-0.90%	51.93		-0.47	6,251,731												
raymond-james	axp	-0.90	51.93	52.57	-0.47	6,251,731	53.10	51.88	51.93	53.80	37.33		14.39				3.61	
renewable-energy-world	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
screamingmedia	axp	-0.90%	$	open: 52.57	-0.47	265,242	$53.10	$51.88	$52.40	$53.80	$37.33		14.34	$63.80b	1.39%	0.18	3.62	
scroli	axp	-0.86%	axp 51.95	52.57	-0.45	5,470,157	53.10	51.88	52.40	53.80	37.33		14.47				3.59	
simple-stock-quotes	axp	-0.90%	last trade: 51.93		change: -0.470								p/e ratio: 14.6					
smartmoney	axp	(-0.90%)	51.93	$52.57	-0.47	6,251,731	$53.10	$51.88	$52.40	$53.80	$37.33			62,992,900	1.37%	$0.18		
stocknod	axp	-0.8969%	51.93 usd	52.57	-0.4700	6,251,531	53.10	51.88	52.40	53.80	37.33	1,202,154,248						
stockpickr	axp	-0.88%	$51.94 -0.46 | -0.88%	52.21	-0.46	5.85m	53.10	51.88	52.40	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	-0.90%	51.93		-0.47													
streetinsider-com	axp	0.9%	51.93	$52.57	-0.47	6,251,252	$53.10	$51.88	$52.40	$53.80	$37.33		14.47				$3.59	
thecramerreport	axp		52.40	52.92	+0.13	6047715	53.33	52.38										
thestree	axp	-0.88%	$51.94	52.21	-0.46	5850255	53.1	51.88	52.4	-53.8	37.33	1.202154248e9		6.2836602543e10				
tickerspy	axp	-0.86%	$51.95	52.57	-0.45	6,048,782	53.10	51.88	52.40	53.80	37.33		14.6	62.9b	1.37%	$0.18		
tmx-quotemedia	axp	-0.86%	51.950	52.570	-0.450	6,572,192	53.100	51.880	52.400	53.800	37.330	1,202,154,248	14.60	62,451,913,184	1.374	0.180 usd	3.59	
updown	axp	-0.86%	$51.95	$52.57	-$0.45	6,562,272	$53.10	$51.88	$52.40	$53.80	$37.33	1202.15b	14.34	$62.99b				
wallstreetsurvivor	axp	-0.84%	51.96	52.57	-0.44	6,056,082	53.10	51.88		53.80	37.33		14.60	$63b	1.40%	0.72 -	3.35	
yahoo-finance	axp	0.90%	51.93	52.57	0.47	6,206,703	53.10	51.88	52.40	53.80	37.33		14.47	62.43b	1.40%	0.72	3.59	
ycharts-com	axp	-0.90%	51.93		-0.47					53.80	37.33		14.47	62.44b	1.41%		3.59	
zacks	axp	(-0.90%)	51.93		-0.47	vol.  6,251,452	53.10	51.88		53.80	37.33		14.36	62.99 b	1.37	0.72	3.65	
advfn	mdth	2.30	13.81	13.54	0.31	83360	13.87	13.51										
barchart	mdth	+2.30%	13.81	13.54	+0.31	103,248	13.87	13.51	13.50	14.96	7.00		0.00	$280.48 m			-0.51	
barrons	mdth	2.30%	13.81	13.54	+0.31	83,360	13.87	13.51				19.84 million		$278.89 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	2.296%	13.810	13.540	0.310	83,360	13.870	13.510		14.96	7.00	20.327mil	41.848	280.722mil			0.330	
boston-com	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
bostonmerchant	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
business-insider	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
chron	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
cio-com	mdth	+2.30%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069		281m				
cnn-money	mdth	+2.30%	13.81	13.54	+0.31	83,360	13.87	13.51	13.50				nm	$280.7m				
easystockalterts	mdth	2.29%	13.81	13.54	+0.31	83360	13.87	13.51	13.50	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	2.30%	13.8100	13.5400	0.3100	83,360	13.8700	13.5100	13.5000	14.9588	7.0000	20,327,000	nm	$274.41m				
finance-abc7-com	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
financial-content	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	2.3%	$13.81	13.54	0.31	83,360	13.87	13.51	13.50	14.95	7.00	20 mil		281 mil	0.0	0.00	-0.52	
finviz	mdth	2.30%	13.81			83,360			13.50	-7.69%	97.29%	20.33m		280.76m			-2.60	
fool	mdth	+2.30%	$13.81	$13.54	0.31	79,902	$13.87	$13.51	$13.50	$14.96	$7.00		0.00	$280.72m				
foxbusiness	mdth		$13.81		+0.31	83,360			$13.50									
google-finance	mdth	(2.30%)	13.81	13.54	+0.31	83,360.00	13.87	13.51		14.96	7.00	20.33m		280.72m			-2.60	
howthemarketworks	mdth	2.296%	13.81	13.54	0.31	79,802	13.87	13.51	13.5									
hpcwire	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
insidestocks	mdth	+2.30%	13.81	13.54	+0.31	83360	13.87	13.51										
investopedia	mdth	+2.30 %	$13.81	13.54	+0.31				13.50									
investorguide	mdth	+2.30%	13.81	13.54	+0.31		13.87	13.51		14.96	7.00			280.7m			-0.544	
marketintellisearch	mdth	2.3 %	$13.81	$13.54	0.31	79.20k	$13.87	$13.51	$13.50			20.33m	0.00	0.27b	0.0 %		-2.60	
marketwatch	mdth	+2.30%	$13.81	open: 13.54	+0.31	4,458	$13.87	$13.51	$13.50	$14.96	$7.00			$278.89m				
minyanville	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
msn-money	mdth	+2.30%	13.81	13.54	+0.31	83,360	13.87	13.51	13.50	14.96	7.00	20.33 mil	-5.93	275.03 mil			-0.55	
nasdaq-com	mdth	2.3%	$ 13.81	$ 13.54	0.31	83,360	$ 13.87	$ 13.51	$ 13.50	$ 14.9588	$ 7	20,327,000		$ 280,715,870			$ -0.51	
optimum	mdth	+2.30%	13.81 ( 4:30 pm edt)	13.54	+0.31	83,360	13.87	13.51	13.50	14.96	7.00	20.33m		280.7m			-2.10	
paidcontent	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
pc-quote	mdth	2.30%	13.81	13.54	0.31	83,360	13.87	13.51	13.5	14.96	7.00	19,870,710	-5.79399	274,415,000				
personal-wealth-biz	mdth	+2.30%	13.81	13.54		83,360	13.87	13.51	13.50	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	+2.30%	13.81		+0.31	83,360												
raymond-james	mdth	2.30	13.81	13.54	0.31	83,360	13.87	13.51	13.81	14.96	7.00						-2.12	
renewable-energy-world	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
screamingmedia	mdth	+2.30%	$	open: 13.54	+0.31	4,458	$13.87	$13.51	$13.50	$14.96	$7.00			$278.89m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	+2.30%	last trade: 13.81		change: 0.310													
smartmoney	mdth	(2.30%)	13.81	$13.54	0.31	83,360	$13.87	$13.51	$13.50	$14.96	$7.00			274,400	0.00%	$0.00		
stocknod	mdth	+2.296%	13.81 usd	13.54	+0.3100	83,360	13.87	13.51	13.50	14.96	7.000	20,327,069						
stockpickr	mdth	2.30%	$13.81 0.31 | 2.30%	13.54	0.31	83.36k	13.87	13.51	13.50	14.96	7.00							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	2.22%	13.80		+0.30													
streetinsider-com	mdth	2.30%	13.81	$13.54	+0.31	83,360	$13.87	$13.51	$13.50	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.50	13.44	-0.03	33568	13.70	13.40										
thestree	mdth	2.3%	$13.81	13.54	0.31	83360	13.87	13.51	13.5	-14.96	7.0	2.0327467e7		2.74415432e8				
tickerspy	mdth	2.30%	$13.81	13.54	+0.31	83,360	13.87	13.51	13.50	14.96	7.00		-5.8	274.4m	0.00%	$0.00		
tmx-quotemedia	mdth	2.30%	13.810	13.540	0.310	83,360	13.870	13.510	13.500	14.959	7.000	20,327,467		280,722,319			-0.54	
updown	mdth	2.30%	$13.81	$13.54	$0.31	78,902	$13.87	$13.51	$13.50	$14.96	$7.00	20.32b		$274m				
wallstreetsurvivor	mdth	2.30%	13.81	13.54	0.31	79,802	13.87	13.51		14.96	7.25			$274m			-2.44	
yahoo-finance	mdth	2.30%	13.81	13.54	0.31	83,360	13.87	13.51	13.50	14.96	7.00			280.72m			-0.54	
ycharts-com	mdth	+2.22%	13.80		+0.30					14.96	7.00			280.28m	0.00%		-0.55	
zacks	mdth	(2.30%)	13.81		0.31	vol.  83,360	13.87	13.51		14.96	7.00			274.42 m	0.00	0.00	-.01	
advfn	tsn	-0.32	18.57	18.68	-0.06	2779707	18.73	18.52										
barchart	tsn	-0.32%	18.57	18.68	-0.06	2,779,707	18.73	18.52	18.63	20.08	14.49		7.43	$7.01 b	0.87%	$0.16	+2.42	
barrons	tsn	0.32%	18.57	18.68	-0.06	2.777m	18.73	18.52				379.00 million		$7.08 billion	0.86%	$0.04		
bloomberg	tsn	-0.322%	18.570	18.680	-0.060	2,779,707	18.730	18.520		20.12	14.59	309.491mil	7.488	7,010.206mil	0.862	0.040 regular cash	2.480	
boston-com	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
bostonmerchant	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
business-insider	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
chron	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
cio-com	tsn	-0.32%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077	7.674	6b	0.9	0.16		
cnn-money	tsn	-0.32%	18.57	18.69	-0.06	2,744,437	18.73	18.52	18.63				7.7	$5.7b	0.86%			
easystockalterts	tsn	-0.32%	18.57	18.68	-0.06	2779707	18.73	18.52	18.63	20.12	14.59		7.67				2.42	
eresearch-fidelity-com	tsn	-0.32%	18.5700	18.6800	-0.0600	2,779,707	18.7300	18.5200	18.6300	20.1200	14.5900	379,512,000	7.70	$7.07b	0.86%	$0.040000		
finance-abc7-com	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
financial-content	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-0.3%	$18.57	18.68	-0.06	2,779,707	18.73	18.52	18.63	20.12	14.59	309 mil	7.7	6 bil	0.9	0.16	2.42	
finviz	tsn	-0.32%	18.57			2,779,707			18.63	-7.52%	27.80%	379.51m	7.79	7.07b		0.16	2.39	
fool	tsn	-0.32%	$18.57	$18.68	-0.06	2,779,707	$18.73	$18.52	$18.63	$20.12	$14.59		7.70	$7.05b	1.10%	0.16		
foxbusiness	tsn		$18.57		-0.06	2,800,329			$18.63									
google-finance	tsn	(-0.32%)	18.57	18.68	-0.06	2.78m	18.73	18.52		20.12	14.59	377.50m	7.77	7.01b	0.86	0.04	2.39	
howthemarketworks	tsn	-0.322%	18.57	18.68	-0.06	2,777,307	18.73	18.52	18.63									
hpcwire	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
insidestocks	tsn	-0.32%	18.57	18.68	-0.06	2779707	18.73	18.52					price earnings ratio: 7.46					
investopedia	tsn	-0.32 %	$18.57	18.68	-0.06				18.63									
investorguide	tsn	-0.32%	18.57	18.68	-0.06		18.73	18.52		20.12	14.59		7.70	7.048b			2.418	
marketintellisearch	tsn	-0.32 %	$18.57	$18.68	-0.06	2722.50k	$18.73	$18.52	$18.63			379.51m	7.79	7.07b	0.86 %		2.39	
marketwatch	tsn	-0.32%	$18.57	open: 18.68	-0.06	35,270	$18.73	$18.52	$18.63	$20.12	$14.59		7.75	$7.08b	0.86%	0.04	2.40	
minyanville	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
msn-money	tsn	-0.32%	18.57	18.68	-0.06	2.78 mil	18.73	18.52	18.63	20.12	14.59	379.51 mil	7.67	6.99 bil	0.87%	0.16	2.39	
nasdaq-com	tsn	0.32%	$ 18.57		0.06	2,779,707	$ 18.73	$ 18.52	$ 18.63	$ 20.12	$ 14.59	309,000,000	7.67	$ 5,738,130,000	0.86 %	$0.160000	$ 2.42	
optimum	tsn	-0.32%	18.57 ( 4:15 pm edt)	18.68	-0.06	2,779,707	18.73	18.52	18.63	20.12	14.59	309.49m	7.7	5.7b	0.86	0.16	2.42	
paidcontent	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
pc-quote	tsn	-0.32%	18.57	18.68	-0.06	2,779,707	18.73	18.52	18.63	20.12	14.59	310,490,975	7.69835	5,765,817,000		0.04		
personal-wealth-biz	tsn	-0.32%	18.57	18.68	-0.06	2,800,329	18.73	18.52	18.63	20.12	14.59		7.70		0.64	0.12	2.418	
predictwallstreet	tsn	-0.32%	18.57		-0.06	2,779,707												
raymond-james	tsn	-0.32	18.57	18.68	-0.06	2,779,707	18.73	18.52	18.57	20.12	14.59		7.58				2.45	
renewable-energy-world	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
screamingmedia	tsn	-0.32%	$	open: 18.68	-0.06	35,270	$18.73	$18.52	$18.63	$20.12	$14.59		7.75	$7.08b	0.86%	0.04	2.40	
scroli	tsn	-0.32%	tsn 18.57	18.68	-0.06	2,351,268	18.73	18.52	18.63	20.12	14.59		7.77				2.39	
simple-stock-quotes	tsn	-0.32%	last trade: 18.57		change: -0.060								p/e ratio: 7.7					
smartmoney	tsn	(-0.32%)	18.57	$18.68	-0.06	2,779,707	$18.73	$18.52	$18.63	$20.12	$14.59			5,765,800	0.86%	$0.04		
stocknod	tsn	-0.3221%	18.57 usd	18.68	-0.0600	2,779,707	18.73	18.52	18.63	20.12	14.59	309,491,077						
stockpickr	tsn	-0.32%	$18.57 -0.06 | -0.32%	18.70	-0.06	2.78m	18.73	18.52	18.63	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	-0.27%	18.58		-0.05													
streetinsider-com	tsn	0.32%	18.57	$18.68	-0.06	2,779,707	$18.73	$18.52	$18.63	$20.12	$14.59		7.67				$2.42	
thecramerreport	tsn		18.63	18.34	+0.21	2755130	18.78	18.34										
thestree	tsn	-0.32%	$18.57	18.7	-0.06	2779707	18.73	18.52	18.63	-20.12	14.59	3.79512232e8		5.700825638e9				
tickerspy	tsn	-0.32%	$18.57	18.68	-0.06	2,779,707	18.73	18.52	18.63	20.12	14.59		7.7	7.0b	0.86%	$0.04		
tmx-quotemedia	tsn	-0.32%	18.570	18.680	-0.060	2,800,329	18.730	18.520	18.630	20.120	14.590	379,512,232	7.70	7,047,542,148	0.859	0.040 usd	2.42	
updown	tsn	-0.32%	$18.57	$18.68	-$0.06	2,744,437	$18.73	$18.52	$18.63	$20.12	$14.59	379.51b	7.59	$7.07b				
wallstreetsurvivor	tsn	-0.32%	18.57	18.68	-0.06	2,777,307	18.73	18.52		20.12	14.59		7.70	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	0.32%	18.57	18.68	0.06	2,779,707	18.73	18.52	18.63	20.12	14.59		7.68	7.05b	0.90%	0.16	2.42	
ycharts-com	tsn	-0.27%	18.58		-0.05					20.12	14.59		7.68	7.01b	0.90%		2.42	
zacks	tsn	(-0.32%)	18.57		-0.06	vol.  2,779,707	18.73	18.52		20.12	14.59		7.51	7.07 b	0.86	0.16	2.48	
advfn	axs	0.23	30.8	30.93	0.07	469480	31.05	30.59										
barchart	axs	+0.23%	30.80	30.93	+0.07	425,616	31.05	30.59	30.73	37.27	28.99		98.42	$3.62 b	3.02%	$0.92	+1.89	
barrons	axs	0.23%	30.80	30.93	+0.07	468,480	31.05	30.59				136.20 million		$4.00 billion	2.99%	$0.23		
bloomberg	axs	0.228%	30.800	30.930	0.070	469,480	31.050	30.590		37.81	29.79	129.414mil	99.355	3,985.941mil	2.921	0.230 regular cash	0.310	
boston-com	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
bostonmerchant	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
business-insider	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
chron	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
cio-com	axs	+0.23%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662		4b	3	0.92		
cnn-money	axs	+0.23%	30.80	30.93	+0.07	469,480	31.05	30.59	30.73				5.6	$4.0b	2.99%			
easystockalterts	axs	0.23%	30.80	30.93	+0.07	469480	31.05	30.59	30.73	37.81	29.79						0.00	
eresearch-fidelity-com	axs	0.23%	30.8000	30.9300	0.0700	469,480	31.0500	30.5900	30.7300	37.8100	29.7900	129,414,000	16.26	$3.98b	2.99%	$0.230000		
finance-abc7-com	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
financial-content	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
finapps-forbes-com	axs	0.2%	$30.80	30.93	0.07	469,480	31.05	30.59	30.73	37.81	29.79	129 mil	16.3	4 bil	3.0	0.92	1.89	
finviz	axs	0.23%	30.80			469,480			30.73	-17.36%	6.24%	129.41m	16.30	3.99b		0.92	1.89	
fool	axs	+0.23%	$30.80	$30.93	0.07	469,480	$31.05	$30.59	$30.73	$37.81	$29.79		16.20	$3.99b	2.90%	0.92		
foxbusiness	axs		$30.80		+0.07	469,480			$30.73									
google-finance	axs	(0.23%)	30.80	30.93	+0.07	469,480.00	31.05	30.59		37.81	29.79	129.41m	16.28	3.99b	2.99	0.23	1.89	
howthemarketworks	axs	0.228%	30.8	30.93	0.07	468,480	31.05	30.59	30.73									
hpcwire	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
insidestocks	axs	+0.23%	30.80	30.93	+0.07	422286	31.05	30.59					price earnings ratio: 54.04					
investopedia	axs	+0.23 %	$30.80	30.93	+0.07				30.73									
investorguide	axs	+0.23%	30.80	30.93	+0.07		31.05	30.59		37.81	29.79		12.26	3.986b			2.507	
marketintellisearch	axs	0.23 %	$30.80	$30.93	0.07	455.20k	$31.05	$30.59	$30.73			129.41m	16.26	3.98b	2.99 %		1.89	
marketwatch	axs	+0.23%	$30.80	open: 30.93	+0.07	1,000	$31.05	$30.59	$30.73	$37.81	$29.79		10.77	$4.00b	2.99%	0.23	2.86	
minyanville	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
msn-money	axs	+0.23%	30.80	30.93	+0.07	469,480	31.05	30.59	30.73	37.81	29.79	129.41 mil	16.74	3.95 bil	3.02%	0.92	1.89	
nasdaq-com	axs	0.23%	$ 30.80		0.07	469,480	$ 31.05	$ 30.59	$ 30.73	$ 37.81	$ 29.79	129,414,000	16.3	$ 3,985,951,200	2.99 %	$0.920000	$ 1.89	
optimum	axs	+0.23%	30.80 ( 4:15 pm edt)	30.93	+0.07	469,480	31.05	30.59	30.73	37.81	29.79	129.41m		4.0b	2.99	0.92		
paidcontent	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
pc-quote	axs	0.23%	30.8	30.93	0.07	469,480	31.05	30.59	30.73	37.81	29.79	129,119,870	16.70109	3,976,892,000		0.23		
personal-wealth-biz	axs	+0.23%	30.80	30.93		469,480	31.05	30.59	30.73	37.81	29.79		12.26		2.93	0.90	2.507	
predictwallstreet	axs	+0.23%	30.80		+0.07	469,480												
raymond-james	axs	0.23	30.80	30.93	0.07	469,480	31.05	30.59	30.80	37.81	29.79		12.13				2.54	
renewable-energy-world	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
screamingmedia	axs	+0.23%	$	open: 30.93	+0.07	1,000	$31.05	$30.59	$30.73	$37.81	$29.79		10.77	$4.00b	2.99%	0.23	2.86	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	+0.23%	last trade: 30.80		change: 0.070								p/e ratio: 12.26					
smartmoney	axs	(0.23%)	30.80	$30.93	0.07	469,480	$31.05	$30.59	$30.73	$37.81	$29.79			3,976,900	2.99%	$0.23		
stocknod	axs	+0.2278%	30.80 usd	30.93	+0.0700	469,480	31.05	30.59	30.73	37.81	29.79	129,413,662						
stockpickr	axs	0.23%	$30.80 0.07 | 0.23%	30.93	0.07	469.48k	31.05	30.59	30.73	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	0.29%	30.82		+0.09													
streetinsider-com	axs	0.23%	30.80	$30.93	+0.07	469,480	$31.05	$30.59	$30.73	$37.81	$29.79						$0.00	
thecramerreport	axs		30.73	30.44	+0.22	691331	30.99	30.44										
thestree	axs	0.23%	$30.8	30.93	0.07	469480	31.05	30.59	30.73	-37.81	29.79	1.29413662e8		3.948410828e9				
tickerspy	axs	0.23%	$30.80	30.93	+0.07	469,480	31.05	30.59	30.73	37.81	29.79		16.7	3.5b	2.99%	$0.23		
tmx-quotemedia	axs	0.23%	30.800	30.930	0.070	469,480	31.050	30.590	30.730	37.810	29.790	129,413,662	16.30	3,985,940,790	2.987	0.230 usd	1.88	
updown	axs	0.23%	$30.80	$30.93	$0.07	468,480	$31.05	$30.59	$30.73	$37.81	$29.79	129.41b	11.18	$3.97b				
wallstreetsurvivor	axs	0.23%	30.80	30.93	0.07	468,480	31.05	30.59		37.81	29.79		16.30	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.23%	30.80	30.93	0.07	469,480	31.05	30.59	30.73	37.81	29.79		12.29	3.99b	3.00%	0.92	2.51	
ycharts-com	axs	+0.29%	30.82		+0.09					37.81	29.79		16.75	3.62b	2.99%		1.84	
zacks	axs	(0.23%)	30.80		0.07	vol.  469,480	31.05	30.59		37.81	29.79		99.13	3.98 b	2.99	0.92	.31	
advfn	clny	1.12	18.09	17.96	0.2	276659	18.09	17.89										
barchart	clny	+1.12%	18.09	17.96	+0.20	276,659	18.09	17.89	17.89	20.75	15.75		12.37	$554.10 m	7.09%	$1.28	+1.45	
barrons	clny	1.12%	18.09	17.96	+0.20	271,244	18.09	17.89				15.00 million		$600.92 million	7.08%	$0.32		
bloomberg	clny	1.118%	18.090	17.960	0.200	276,659	18.090	17.890		21.44	16.51	32.734mil	12.390	592.158mil	6.855	0.320 regular cash	1.460	
boston-com	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
bostonmerchant	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
business-insider	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
chron	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
cio-com	clny	+1.12%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000	12.48	595m	7	1.28		
cnn-money	clny	+1.12%	18.09	17.96	+0.20	276,659	18.09	17.89	17.89				12.5	$595.3m	7.08%			
easystockalterts	clny	1.11%	18.09	17.96	+0.20	276659	18.09	17.89	17.89	21.45	16.55		12.48				1.45	
eresearch-fidelity-com	clny	1.12%	18.0900	17.9600	0.2000	276,659	18.0900	17.8900	17.8900	21.4450	16.5500	32,909,000	12.34	$588.74m	6.65%	$0.320000		
finance-abc7-com	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
financial-content	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
finapps-forbes-com	clny	1.1%	$18.09	17.96	0.20	276,659	18.09	17.89	17.89	21.44	16.55	33 mil	12.5	595 mil	7.1	1.28	1.45	
finviz	clny	1.12%	18.09			276,659			17.89	-12.80%	16.64%	32.91m	12.34	588.76m		1.28	1.45	
fool	clny	+1.12%	$18.09	$17.96	0.20	271,244	$18.09	$17.89	$17.89	$21.44	$16.55		12.50	$595.32m	1.40%	1.28		
foxbusiness	clny		$18.09		+0.20	276,659			$17.89									
google-finance	clny	(1.12%)	18.09	17.96	+0.20	276,659.00	18.09	17.89		21.44	16.55	32.91m	12.48	595.32m	7.08	0.32	1.45	
howthemarketworks	clny	1.118%	18.09	17.96	0.2	271,244	18.09	17.89	17.89									
hpcwire	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
insidestocks	clny	+1.12%	18.09	17.96	+0.20	271244	18.09	17.89										
investopedia	clny	+1.12 %	$18.09	17.96	+0.20				17.89									
investorguide	clny	+1.12%	18.09	17.96	+0.20		18.09	17.89		21.45	16.55		12.28	595.3m			1.457	
marketintellisearch	clny	1.12 %	$18.09	$17.96	0.20	183.40k	$18.09	$17.89	$17.89			32.91m	12.34	0.59b	7.15 %		1.45	
marketwatch	clny	+1.12%	$18.09	open: 17.96	+0.20	5,415	$18.09	$17.89	$17.89	$21.45	$16.55		14.03	$600.92m	7.08%	0.32	1.29	
minyanville	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
msn-money	clny	+1.12%	18.09	17.96	+0.20	276,659	18.09	17.89	17.89	21.45	16.55	32.91 mil	12.48	594.34 mil	7.09%	1.28	1.45	
nasdaq-com	clny	1.12%	$ 18.09		0.20	276,659	$ 18.09	$ 17.89	$ 17.89	$ 21.445	$ 16.55	32,909,000	12.48	$ 595,323,810	7.15 %	$1.280000	$ 1.45	
optimum	clny	+1.12%	18.09 ( 4:15 pm edt)	17.96	+0.20	276,659	18.09	17.89	17.89	21.45	16.55	32.91m	12.5	595.3m	7.08	1.28	1.45	
paidcontent	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
pc-quote	clny	1.12%	18.09	17.96	0.20	276,659	18.09	17.89	17.89	21.45	16.55	32,545,163	12.33793	588,742,000		0.32		
personal-wealth-biz	clny	+1.12%	18.09	17.96		276,659	18.09	17.89	17.89	21.45	16.55		12.28		6.93	1.24	1.457	
predictwallstreet	clny	+1.12%	18.09		+0.20	276,659												
raymond-james	clny	1.12	18.09	17.96	0.20	276,659	18.09	17.89	18.09	21.45	16.55		12.22				1.48	
renewable-energy-world	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
screamingmedia	clny	+1.12%	$	open: 17.96	+0.20	5,415	$18.09	$17.89	$17.89	$21.45	$16.55		14.03	$600.92m	7.08%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	+1.12%	last trade: 18.09		change: 0.200								p/e ratio: 12.28					
smartmoney	clny	(1.12%)	18.09	$17.96	0.20	276,659	$18.09	$17.89	$17.89	$21.44	$16.55			588,700	7.15%	$0.32		
stocknod	clny	+1.118%	18.09 usd	17.96	+0.2000	276,659	18.09	17.89	17.89	21.45	16.55	32,909,000						
stockpickr	clny	1.12%	$18.09 0.20 | 1.12%	17.96	0.20	276.66k	18.09	17.89	17.89	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	1.06%	18.08		+0.19													
streetinsider-com	clny	1.12%	18.09	$17.96	+0.20	276,659	$18.09	$17.89	$17.89	$21.45	$16.55		12.48				$1.45	
thecramerreport	clny		17.89	18.01	-0.17	341247	18.12	17.89										
thestree	clny	1.12%	$18.09	17.96	0.2	276659	18.09	17.89	17.89	-21.45	16.55	3.2909e7		5.9433654e8				
tickerspy	clny	1.12%	$18.09	17.96	+0.20	276,659	18.09	17.89	17.89	21.45	16.55		12.3	310.9m	7.15%	$0.32		
tmx-quotemedia	clny	1.12%	18.090	17.960	0.200	276,659	18.090	17.890	17.890	21.445	16.550	32,909,000	12.30	595,323,810	7.155	0.320 usd	1.45	
updown	clny	1.12%	$18.09	$17.96	$0.20	271,244	$18.09	$17.89	$17.89	$21.44	$16.55	32.90b	11.98	$589m				
wallstreetsurvivor	clny	1.12%	18.09	17.96	0.20	271,244	18.09	17.89		21.45	16.55		12.30	$589m	7.20%	0.97 -	1.18	
yahoo-finance	clny	1.12%	18.09	17.96	0.20	276,659	18.09	17.89	17.89	21.45	16.55		12.42	595.32m	7.10%	1.28	1.46	
ycharts-com	clny	+1.06%	18.08		+0.19					21.45	16.55		12.47	553.79m	6.93%		1.45	
zacks	clny	(1.12%)	18.09		0.20	vol.  276,659	18.09	17.89		21.45	16.55		12.25	588.74 m	7.15	1.28	1.46	
advfn	bmrn	1.21	29.25	28.95	0.35	852676	29.34	28.86										
barchart	bmrn	+1.21%	29.25	28.95	+0.35	852,676	29.34	28.86	28.90	29.34	18.52		0.00	$3.24 b			+1.52	
barrons	bmrn	1.21%	29.25	28.95	+0.35	852,507	29.34	28.86				125.67 million		$3.20 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	1.211%	29.250	28.950	0.350	852,676	29.340	28.860		29.34	18.52	110.910mil		3,244.105mil			-0.040	
boston-com	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,676	29.34	28.86	28.90	29.00	18.52	110,909,591						
bostonmerchant	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,676	29.34	28.86	28.90	29.00	18.52	110,909,591						
business-insider	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,676	29.34	28.86	28.90	29.00	18.52	110,909,591						
chron	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,676	29.34	28.86	28.90	29.00	18.52	110,909,591						
cio-com	bmrn	+1.21%	29.25 usd	28.95	+0.3500	852,676	29.34	28.86	28.90	29.00	18.52	110,909,591	18.06	3b				
cnn-money	bmrn	+1.21%	29.25	28.95	+0.35	852,507	29.34	28.86	28.90				18.1	$3.2b				
easystockalterts	bmrn	1.21%	29.25	28.95	+0.35	852507	29.34	28.86	28.90	29.00	18.52		18.06				1.62	
eresearch-fidelity-com	bmrn	1.21%	29.2500	28.9500	0.3500	852,676	29.3400	28.8600	28.9000	29.0000	18.5200	110,910,000	19.01	$3.21b				
finance-abc7-com	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
finance-abc7chicago-com	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
financial-content	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
finapps-forbes-com	bmrn	1.2%	$29.25	28.95	0.35	852,507	29.34	28.86	28.90	29.00	18.52	111 mil	19.2	3 bil	0.0	0.00	1.52	
finviz	bmrn	1.21%	29.25			852,507			28.90	0.86%	57.94%	110.91m	19.24	3.24b			1.52	
fool	bmrn	+1.21%	$29.25	$28.95	0.35	852,507	$29.34	$28.86	$28.90	$29.00	$18.52		17.70	$3.24b				
foxbusiness	bmrn		$29.25		+0.35	852,676			$28.90									
google-finance	bmrn	(1.21%)	29.25	28.95	+0.35	852,507.00	29.34	28.86		29.34	18.52	110.91m	19.23	3.24b			1.52	
howthemarketworks	bmrn	1.211%	29.25	28.95	0.35	840,844	29.34	28.86	28.9									
hpcwire	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,676	29.34	28.86	28.90	29.00	18.52	110,909,591						
insidestocks	bmrn	+1.21%	29.25	28.95	+0.35	852500	29.34	28.86					price earnings ratio: 365.62					
investopedia	bmrn	+1.21 %	$29.25	28.95	+0.35				28.90									
investorguide	bmrn	+1.21%	29.25	28.96	+0.35		29.34	28.86		28.42	18.04		17.39	3.244b			1.662	
marketintellisearch	bmrn	1.21 %	$29.25	$28.96	0.35	833.00k	$29.34	$28.86	$28.90			110.91m	19.01	3.21b	0.0 %		1.52	
marketwatch	bmrn	+1.21%	$29.25	open: 28.95	+0.35	24,432	$29.34	$28.86	$28.90	$29.34	$18.52		15.93	$3.20b			1.84	
minyanville	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
msn-money	bmrn	+1.21%	29.25	28.95	+0.35	852,507	29.34	28.86	28.90	29.00	18.52	110.91 mil	17.41	3.18 bil			1.52	
nasdaq-com	bmrn	1.21%	$ 29.25	$ 28.95	0.35	852,507	$ 29.34	$ 28.86	$ 28.90	$ 29	$ 18.52	110,910,000	19.24	$ 3,244,117,500			$ 1.52	
optimum	bmrn	+1.21%	29.25 ( 4:30 pm edt)	28.95	+0.35	852,507	29.34	28.86	28.90	29.00	18.52	110.91m	18.1	3.2b			1.62	
paidcontent	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
pc-quote	bmrn	1.21%	29.25	28.95	0.35	852,676	29.34	28.86	28.9	29.00	18.52	109,582,872	17.20238	3,205,299,000				
personal-wealth-biz	bmrn	+1.21%	29.25	28.96		852,676	29.34	28.86	28.90	28.42	18.04		17.39			0.00	1.662	
predictwallstreet	bmrn	+1.21%	29.25		+0.35	852,507												
raymond-james	bmrn	1.21	29.25	28.95	0.35	852,507	29.34	28.86	29.25	29.00	18.52		14.77				1.98	
renewable-energy-world	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
screamingmedia	bmrn	+1.21%	$	open: 28.95	+0.35	24,432	$29.34	$28.86	$28.90	$29.34	$18.52		15.93	$3.20b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+1.21%	last trade: 29.25		change: 0.350								p/e ratio: 17.39					
smartmoney	bmrn	(1.21%)	29.25	$28.95	0.35	852,507	$29.34	$28.86	$28.90	$29.00	$18.52			3,205,300	0.00%	$0.00		
stocknod	bmrn	+1.211%	29.25 usd	28.95	+0.3500	852,507	29.34	28.86	28.90	29.00	18.52	110,909,591						
stockpickr	bmrn	1.21%	$29.25 0.35 | 1.21%	28.95	0.35	852.51k	29.34	28.86	28.90	29.00	18.52							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	1.25%	29.26		+0.36													
streetinsider-com	bmrn	1.21%	29.25	$28.95	+0.35	852,507	$29.34	$28.86	$28.90	$29.00	$18.52		18.06				$1.62	
thecramerreport	bmrn		28.90	28.57	+0.24	1278336	29.00	28.56										
thestree	bmrn	1.21%	$29.25	28.95	0.35	852507	29.34	28.86	28.9	-29.0	18.52	1.10909591e8		3.178668878e9				
tickerspy	bmrn	1.21%	$29.25	28.95	+0.35	852,507	29.34	28.86	28.90	29.00	18.52		17.2	3.2b	0.00%	$0.00		
tmx-quotemedia	bmrn	1.21%	29.250	28.950	0.350	852,676	29.340	28.860	28.900	29.340	18.520	110,909,591	17.80	3,244,105,537			1.62	
updown	bmrn	1.21%	$29.25	$28.95	$0.35	828,244	$29.34	$28.86	$28.90	$29.00	$18.52	110.91b	15.22	$3.20b				
wallstreetsurvivor	bmrn	1.21%	29.25	28.95	0.35	840,844	29.34	28.86		29.00	19.89		17.80	$3b			1.73	
yahoo-finance	bmrn	1.21%	29.25	28.96	0.35	852,507	29.34	28.86	28.90	29.34	18.52		17.60	3.24b			1.66	
ycharts-com	bmrn	+1.25%	29.26		+0.36					29.00	18.52		17.42	3.24b	0.00%		1.68	
zacks	bmrn	(1.21%)	29.25		0.35	vol.  852,507	29.34	28.86		29.34	18.52			3.21 b	0.00	0.00	-.07	
advfn	syx	1.14	16.03	15.93	0.18	30465	16.21	15.88										
barchart	syx	+1.14%	16.03	15.93	+0.18	29,485	16.20	15.88	15.85	17.19	11.42		12.40	$589.74 m			+1.18	
barrons	syx	1.14%	16.03	15.93	+0.18	28,688	16.21	15.88				37.60 million		$577.00 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	1.136%	16.030	15.930	0.180	30,465	16.210	15.880		17.19	11.42	36.869mil	12.722	591.003mil		0.750 special cash	1.260	
boston-com	syx	+1.136%	16.03 usd	15.93	+0.1800	30,465	16.21	15.88	15.85	17.19	11.42	36,868,538						
bostonmerchant	syx	+1.136%	16.03 usd	15.93	+0.1800	30,465	16.21	15.88	15.85	17.19	11.42	36,868,538						
business-insider	syx	+1.136%	16.03 usd	15.93	+0.1800	30,465	16.21	15.88	15.85	17.19	11.42	36,868,538						
chron	syx	+1.136%	16.03 usd	15.93	+0.1800	30,465	16.21	15.88	15.85	17.19	11.42	36,868,538						
cio-com	syx	+1.14%	16.03 usd	15.93	+0.1800	30,465	16.21	15.88	15.85	17.19	11.42	36,868,538	13.58	591m				
cnn-money	syx	+1.14%today&rsquo;s change	16.03data as of 4:05pm et	15.90	+0.18	28,688	16.21	15.88	15.85				13.6	$591.0m				
easystockalterts	syx	1.13%	16.03	15.93	+0.18	28688	16.21	15.88	15.85	17.19	11.42		13.58				1.18	
eresearch-fidelity-com	syx	1.14%	16.0300	15.9300	0.1800	30,465	16.2100	15.8800	15.8500	17.1900	11.4200	36,869,000	13.43	$584.37m				
finance-abc7-com	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
financial-content	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
finapps-forbes-com	syx	1.1%	$16.03	15.93	0.18	28,688	16.21	15.88	15.85	17.19	11.42	37 mil		591 mil	4.7	0.75		
finviz	syx	1.14%	16.03			28,688			15.85	-6.75%	40.37%	36.87m	13.55	584.39m			1.17	
fool	syx	+1.14%	$16.03	$15.93	0.18	28,688	$16.21	$15.88	$15.85	$17.19	$11.42		13.20	$591.00m				
foxbusiness	syx		$16.03		+0.18	30,465			$15.85									
google-finance	syx	(1.14%)	16.03	15.93	+0.18	30,465.00	16.21	15.88		17.19	11.42	36.87m	13.69	591.00m	null	null	1.17	
howthemarketworks	syx	1.136%	16.03	15.93	0.18	28,688	16.21	15.88	15.85									
hpcwire	syx	+1.136%	16.03 usd	15.93	+0.1800	30,465	16.21	15.88	15.85	17.19	11.42	36,868,538						
insidestocks	syx	+1.14%	16.03	15.93	+0.18	26888	16.20	15.88										
investopedia	syx	+1.14 %	$16.03	15.93	+0.18				15.85									
investorguide	syx	+1.14%	16.03	15.93	+0.18		16.21	15.88		19.23	11.42		13.43	591.0m			1.18	
marketintellisearch	syx	1.14 %	$16.03	$15.93	0.18	26.00k	$16.21	$15.88	$15.85			36.87m	13.55	0.58b	0.0 %		1.17	
marketwatch	syx	+1.14%	$16.03	open: 15.93	+0.18	1,777	$16.21	$15.88	$15.85	$17.19	$11.42		13.62	$577.00m			1.18	
minyanville	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
msn-money	syx	+1.14%	16.03	15.93	+0.18	28,688	16.21	15.88	15.85	17.19	11.42	36.87 mil	13.58	576.26 mil			1.17	
nasdaq-com	syx	1.14%	$ 16.03		0.18	28,688	$ 16.21	$ 15.88	$ 15.85	$ 17.19	$ 11.42	36,869,000	13.58	$ 591,010,070			$ 1.18	
optimum	syx	+1.14%	16.03 ( 4:05 pm edt)	15.93	+0.18	28,688	16.21	15.88	15.85	17.19	11.42	36.87m	13.6	591.0m			1.18	
paidcontent	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
pc-quote	syx	1.14%	16.03	15.93	0.18	30,465	16.21	15.88	15.85	17.19	11.42	36,455,003	13.4322	584,374,000		0.75		
personal-wealth-biz	syx	+1.14%	16.03	15.93		30,465	16.21	15.88	15.85	19.23	11.42		13.43			0.00	1.18	
predictwallstreet	syx	+1.14%	16.03		+0.18	28,688												
raymond-james	syx	1.14	16.03	15.93	0.18	28,688	16.21	15.88	16.03	17.19	11.42		13.36				1.20	
renewable-energy-world	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
screamingmedia	syx	+1.14%	$	open: 15.93	+0.18	2,877	$16.21	$15.88	$15.85	$17.19	$11.42		13.62	$577.00m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	+1.14%	last trade: 16.03		change: 0.180								p/e ratio: 13.43					
smartmoney	syx	(1.14%)	16.03	$15.93	0.18	28,688	$16.21	$15.88	$15.85	$17.19	$11.42			584,400	0.00%	$0.75		
stocknod	syx	+1.136%	16.03 usd	15.93	+0.1800	28,688	16.21	15.88	15.85	17.19	11.42	36,868,538						
stockpickr	syx	1.14%	$16.03 0.18 | 1.14%	15.93	0.18	28.69k	16.21	15.88	15.85	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	1.14%	16.03		+0.18													
streetinsider-com	syx	1.14%	16.03	$15.93	+0.18	28,688	$16.21	$15.88	$15.85	$17.19	$11.42		13.58				$1.18	
thecramerreport	syx		15.85	15.58	+0.22	50612	15.98	15.58										
thestree	syx	1.14%	$16.03	15.93	0.18	28688	16.21	15.88	15.85	-17.19	11.42	3.6868538e7		5.76255249e8				
tickerspy	syx	1.14%	$16.03	15.93	+0.18	28,688	16.21	15.88	15.85	17.19	11.42		13.4	584.3m	0.00%	$0.75		
tmx-quotemedia	syx	1.14%	16.030	15.930	0.180	30,465	16.210	15.880	15.850	17.190	11.420	36,868,538	13.40	591,002,664			1.18	
updown	syx	1.14%	$16.03	$15.93	$0.18	28,688	$16.21	$15.88	$15.85	$17.19	$11.42	36.86b	13.25	$584m				
wallstreetsurvivor	syx	1.14%	16.03	15.93	0.18	28,688	16.21	15.88		17.19	11.42		13.40	$584m			1.13	
yahoo-finance	syx	1.14%	16.03	15.93	0.18	28,688	16.21	15.88	15.85	17.19	11.42		13.58	590.99m			1.18	
ycharts-com	syx	+1.14%	16.03		+0.18					17.19	11.42		13.58	589.74m	0.00%		1.18	
zacks	syx	(1.14%)	16.03		0.18	vol.  30,465	16.21	15.88		17.19	11.42		12.58	584.37 m	0.00	0.00	1.26	
advfn	clne	12.80	17.01	16.58	1.93	9062497	17.21	16.25										
barchart	clne	+12.80%	17.01	16.58	+1.93	9,062,897	17.21	16.25	15.08	19.36	11.75		0.00	$1.19 b			+0.15	
barrons	clne	12.80%	17.01	16.58	+1.93	8.991m	17.21	16.25				62.55 million		$933.74 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	12.798%	17.010	16.580	1.930	9,062,497	17.210	16.250		19.36	11.75	70.304mil		1,195.865mil			-0.040	
boston-com	clne	+12.80%	17.01 usd	16.58	+1.930	9,062,497	17.21	16.25	15.08	19.36	11.75	70,303,645						
bostonmerchant	clne	+12.80%	17.01 usd	16.58	+1.930	9,062,497	17.21	16.25	15.08	19.36	11.75	70,303,645						
business-insider	clne	+12.80%	17.01 usd	16.58	+1.930	9,062,497	17.21	16.25	15.08	19.36	11.75	70,303,645						
chron	clne	+12.80%	17.01 usd	16.58	+1.930	9,042,795	17.21	16.25	15.08	19.36	11.75	70,303,645						
cio-com	clne	+12.80%	17.01 usd	16.58	+1.930	9,042,795	17.21	16.25	15.08	19.36	11.75	70,303,645	85.05	1b				
cnn-money	clne	+12.80%	17.01	16.58	+1.93	9,042,795	17.21	16.25	15.08				85.1	$1.2b				
easystockalterts	clne	11.64%	17.01	16.58	+1.93	9041895	17.21	16.25	15.08	19.36	11.75		85.05				0.20	
eresearch-fidelity-com	clne	12.80%	17.0100	16.5800	1.9300	9,042,795	17.2100	16.2500	15.0800	19.3600	11.7500	70,304,000	100.53	$1.06b				
finance-abc7-com	clne	+12.80%	17.01 usd	16.58	+1.930	9,040,995	17.21	16.25	15.08	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+12.80%	17.01 usd	16.58	+1.930	9,040,995	17.21	16.25	15.08	19.36	11.75	70,303,645						
financial-content	clne	+12.80%	17.01 usd	16.58	+1.930	9,040,995	17.21	16.25	15.08	19.36	11.75	70,303,645						
finapps-forbes-com	clne	12.8%	$17.01	16.58	1.93	9,040,995	17.21	16.25	15.08	19.36	11.75	70 mil	113.4	1 bil	0.0	0.00	0.15	
finviz	clne	12.80%	17.01			9,000,315			15.08	-12.14%	44.77%	70.30m	113.40	1.20b			0.15	
fool	clne	+12.80%	$17.01	$16.58	1.93	8,990,715	$17.21	$16.25	$15.08	$19.36	$11.75		65.60	$1.20b				
foxbusiness	clne		$17.01		+1.93	9,075,577			$15.08									
google-finance	clne	(12.80%)	17.01	16.58	+1.93	9.04m	17.21	16.25		19.36	11.75	70.30m	112.68	1.20b			0.15	
howthemarketworks	clne	12.798%	17.01	16.58	1.93	8,923,329	17.21	16.25	15.08									
hpcwire	clne	+12.80%	17.01 usd	16.58	+1.930	9,056,895	17.21	16.25	15.08	19.36	11.75	70,303,645						
insidestocks	clne	+12.80%	17.01	16.58	+1.93	9075500	17.21	16.25					price earnings ratio: 73.96					
investopedia	clne	+12.80 %	$17.01	16.58	+1.93				15.08									
investorguide	clne	+12.80%	17.01	16.51	+1.93		17.21	16.25		19.36	11.75		81.08	1.196b			0.186	
marketintellisearch	clne	12.8 %	$17.01	$16.51	1.93	8809.80k	$17.21	$16.25	$15.08			70.30m	100.53	1.06b	0.0 %		0.15	
marketwatch	clne	+12.80%	$16.90	open: 16.58	+1.93	152,311	$17.21	$16.25	$15.08	$19.36	$11.75		98.55	$933.74m			0.17	
minyanville	clne	+12.80%	17.01 usd	16.58	+1.930	9,041,695	17.21	16.25	15.08	19.36	11.75	70,303,645						
msn-money	clne	+12.80%	17.01	16.58	+1.93	9.04 mil	17.21	16.25	15.08	19.36	11.75	70.30 mil	73.96	922.38 mil			0.15	
nasdaq-com	clne	12.8%	$ 17.01	$ 16.50	1.93	9,041,795	$ 17.21	$ 16.25	$ 15.08	$ 19.36	$ 11.75	70,304,000	113.4	$ 1,195,871,040			$ 0.15	
optimum	clne	+12.80%	17.01 ( 4:30 pm edt)	16.58	+1.93	9,039,795	17.21	16.25	15.08	19.36	11.75	70.30m	85.0	1.2b			0.20	
paidcontent	clne	+12.80%	17.01 usd	16.58	+1.930	9,041,695	17.21	16.25	15.08	19.36	11.75	70,303,645						
pc-quote	clne	12.80%	17.01	16.58	1.93	9,055,095	17.21	16.25	15.08	19.36	11.75	62,339,530	65.56522	1,060,395,000				
personal-wealth-biz	clne	+12.80%	17.01	16.51		9,075,577	17.21	16.25	15.08	19.36	11.75		81.08			0.00	0.186	
predictwallstreet	clne	+12.80%	17.01		+1.93	9,039,995												
raymond-james	clne	12.80	17.01	16.58	1.93	9,041,795	17.21	16.25	17.01	19.36	11.75		85.05				0.20	
renewable-energy-world	clne	+12.80%	17.01 usd	16.58	+1.930	9,041,795	17.21	16.25	15.08	19.36	11.75	70,303,645						
screamingmedia	clne	+12.80%	$	open: 16.58	+1.93	141,795	$17.21	$16.25	$15.08	$19.36	$11.75		98.55	$933.74m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+12.80%	last trade: 17.01		change: 1.930								p/e ratio: 81.08					
smartmoney	clne	(12.80%)	17.01	$16.58	1.93	9,041,795	$17.21	$16.25	$15.08	$19.36	$11.75			1,060,200	0.00%	$0.00		
stocknod	clne	+12.80%	17.01 usd	16.58	+1.930	9,041,795	17.21	16.25	15.08	19.36	11.75	70,303,645						
stockpickr	clne	12.80%	$17.01 1.93 | 12.80%	16.58	1.93	9.00m	17.21	16.25	15.08	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	14.32%	17.24		+2.16													
streetinsider-com	clne	12.80%	17.01	$16.58	+1.93	9,041,595	$17.21	$16.25	$15.08	$19.36	$11.75		85.05				$0.20	
thecramerreport	clne		15.08	14.70	+1.96	7054141	15.45	14.5802										
thestree	clne	12.8%	$17.01	16.58	1.93	8996615	17.21	16.25	15.08	-19.36	11.75	7.0303645e7		9.22383822e8				
tickerspy	clne	12.80%	$17.01	16.58	+1.93	9,039,795	17.21	16.25	15.08	19.36	11.75		65.6	1.0b	0.00%	$0.00		
tmx-quotemedia	clne	12.80%	17.010	16.580	1.930	9,075,677	17.210	16.250	15.080	19.360	11.750	70,303,645	75.40	1,195,865,001			0.20	
updown	clne	12.80%	$17.01	$16.50	$1.93	8,901,550	$17.21	$16.25	$15.08	$19.36	$11.75	70.30b	81.06	$1.06b				
wallstreetsurvivor	clne	12.80%	17.01	16.58	1.93	8,923,329	17.21	16.25		19.19	11.75		75.40	$1b			-0.04	
yahoo-finance	clne	12.80%	17.01	16.51	1.93	9,041,795	17.21	16.25	15.08	19.36	11.75		91.45	1.20b			0.19	
ycharts-com	clne	+14.32%	17.24		+2.16					19.36	11.75		74.96	1.21b	0.00%		0.23	
zacks	clne	(12.80%)	17.01		1.93	vol.  9,041,795	17.21	16.25		19.36	11.75			1.06 b	0.00	0.00	-.17	
advfn	nuva	-0.40	32.05	32.43	-0.13	579942	32.67	31.98										
barchart	nuva	-0.40%	32.05	32.43	-0.13	579,942	32.67	31.98	32.18	37.87	22.11		34.31	$1.27 b			+1.83	
barrons	nuva	0.44%	32.04	32.43	-0.14	556,235	32.67	31.98				45.51 million		$1.36 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-0.404%	32.050	32.430	-0.130	579,942	32.670	31.980		37.87	22.11	39.674mil	38.155	1,271.543mil			0.840	
boston-com	nuva	-0.4040%	32.05 usd	32.43	-0.1300	579,942	32.67	31.98	32.18	37.83	22.11	39,673,718						
bostonmerchant	nuva	-0.4040%	32.05 usd	32.43	-0.1300	579,942	32.67	31.98	32.18	37.83	22.11	39,673,718						
business-insider	nuva	-0.4040%	32.05 usd	32.43	-0.1300	579,942	32.67	31.98	32.18	37.83	22.11	39,673,718						
chron	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
cio-com	nuva	-0.40%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718	16.96	1b				
cnn-money	nuva	-0.44%today&rsquo;s change	32.04data as of 3:59pm et	32.43	-0.14	556,135	32.67	31.98	32.18				17.0	$1.3b				
easystockalterts	nuva	-0.40%	32.05	32.43	-0.13	578042	32.67	31.98	32.18	37.87	22.11		16.96				1.89	
eresearch-fidelity-com	nuva	-0.40%	32.0500	32.4300	-0.1300	579,942	32.6700	31.9800	32.1800	37.8700	22.1100	39,674,000	17.58	$1.28b				
finance-abc7-com	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
financial-content	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-0.4%	$32.05	32.43	-0.13	579,942	32.67	31.98	32.18	37.87	22.11	40 mil	17.5	1 bil	0.0	0.00	1.83	
finviz	nuva	-0.40%	32.05			579,742			32.18	-15.37%	44.96%	39.67m	17.88	1.28b			1.80	
fool	nuva	-0.40%	$32.05	$32.43	-0.13	579,942	$32.67	$31.98	$32.18	$37.87	$22.11		18.00	$1.27b				
foxbusiness	nuva		$32.05		-0.13	579,942			$32.18									
google-finance	nuva	(-0.40%)	32.05	32.43	-0.13	579,942.00	32.67	31.98		37.87	22.11	39.67m	17.84	1.27b			1.80	
howthemarketworks	nuva	-0.404%	32.05	32.43	-0.13	571,230	32.67	31.98	32.18									
hpcwire	nuva	-0.4040%	32.05 usd	32.43	-0.1300	579,942	32.67	31.98	32.18	37.83	22.11	39,673,718						
insidestocks	nuva	-0.40%	32.05	32.43	-0.13	579942	32.67	31.98					price earnings ratio: 20.28					
investopedia	nuva	-0.40 %	$32.05	32.43	-0.13				32.18									
investorguide	nuva	-0.40%	32.05	32.43	-0.13		32.67	31.98		41.42	22.11		17.17	1.272b			1.874	
marketintellisearch	nuva	-0.4 %	$32.05	$32.43	-0.13	575.00k	$32.67	$31.98	$32.18			39.67m	17.88	1.28b	0.0 %		1.80	
marketwatch	nuva	-0.40%	$32.05	open: 32.43	-0.13	12,227	$32.67	$31.98	$32.18	$37.87	$22.11		16.32	$1.36b			1.96	
minyanville	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
msn-money	nuva	-0.40%	32.05	32.43	-0.13	579,942	32.67	31.98	32.18	37.87	22.11	39.67 mil	17.05	1.28 bil			1.80	
nasdaq-com	nuva	0.4%	$ 32.05	$ 32.43	0.13	579,942	$ 32.67	$ 31.98	$ 32.18	$ 37.87	$ 22.11	39,674,000	17.51	$ 1,271,551,700			$ 1.83	
optimum	nuva	-0.40%	32.05 ( 4:00 pm edt)	32.43	-0.13	571,230	32.67	31.98	32.18	37.87	22.11	39.67m	17.0	1.3b			1.89	
paidcontent	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
pc-quote	nuva	-0.44%	32.04	32.43	-0.14	579,942	32.67	31.98	32.18	37.87	22.11	40,034,170	17.11702	1,282,695,000				
personal-wealth-biz	nuva	-0.40%	32.05	32.43	-0.13	579,942	32.67	31.98	32.18	41.42	22.11		17.17			0.00	1.874	
predictwallstreet	nuva	-0.40%	32.05		-0.13	579,942												
raymond-james	nuva	-0.40	32.05	32.43	-0.13	579,942	32.67	31.98	32.05	37.87	22.11		15.87				2.02	
renewable-energy-world	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
screamingmedia	nuva	-0.40%	$	open: 32.43	-0.13	12,227	$32.67	$31.98	$32.18	$37.87	$22.11		16.32	$1.36b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-0.40%	last trade: 32.05		change: -0.130								p/e ratio: 17.17					
smartmoney	nuva	(-0.40%)	32.05	$32.43	-0.13	579,942	$32.67	$31.98	$32.18	$37.87	$22.11			1,276,700	0.00%	$0.00		
stocknod	nuva	-0.4040%	32.05 usd	32.43	-0.1300	578,042	32.67	31.98	32.18	37.83	22.11	39,673,718						
stockpickr	nuva	-0.40%	$32.05 -0.13 | -0.40%	32.43	-0.13	579.94k	32.67	31.98	32.18	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-0.50%	32.02		-0.16													
streetinsider-com	nuva	0.4%	32.05	$32.43	-0.13	578,042	$32.67	$31.98	$32.18	$37.87	$22.11		16.96				$1.89	
thecramerreport	nuva		32.18	31.81	-0.07	1131079	32.74	30.72										
thestree	nuva	-0.4%	$32.05	32.43	-0.13	579942	32.67	31.98	32.18	-37.87	22.11	3.9673718e7		1.279477406e9				
tickerspy	nuva	-0.40%	$32.05	32.43	-0.13	579,942	32.67	31.98	32.18	37.87	22.11		17.1	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	-0.40%	32.050	32.430	-0.130	579,942	32.670	31.980	32.180	37.870	22.110	39,673,718	17.00	1,271,542,662			1.89	
updown	nuva	-0.40%	$32.05	$32.43	-$0.13	567,715	$32.67	$31.98	$32.18	$37.87	$22.11	39.67b	15.95	$1.27b				
wallstreetsurvivor	nuva	-0.40%	32.05	32.43	-0.13	571,230	32.67	31.98		37.87	22.11		17.00	$1b			1.85	
yahoo-finance	nuva	0.40%	32.05	32.43	0.13	579,742	32.67	31.98	32.18	37.87	22.11		17.10	1.27b			1.87	
ycharts-com	nuva	-0.50%	32.02		-0.16					37.87	22.11		17.03	1.27b	0.00%		1.88	
zacks	nuva	(-0.40%)	32.05		-0.13	vol.  579,942	32.67	31.98		37.87	22.11		34.23	1.28 b	0.00	0.00	.94	
advfn	vrtx	0.16	51.49	51.57	0.08	1663188	52.33	51.18										
barchart	vrtx	+0.16%	51.49	51.57	+0.08	1,686,752	52.33	51.18	51.41	58.87	32.00		0.00	$10.53 b			-3.81	
barrons	vrtx	0.16%	51.49	51.57	+0.08	1.604m	52.33	51.18				200.40 million		$10.44 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	0.156%	51.490	51.570	0.080	1,663,188	52.330	51.180		58.87	32.00	205.998mil		10,606.830mil			-3.610	
boston-com	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
bostonmerchant	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
business-insider	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
chron	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
cio-com	vrtx	+0.16%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844		11b				
cnn-money	vrtx	+0.16%	51.49	51.57	+0.08	1,662,388	52.33	51.18	51.41				nm	$10.6b				
easystockalterts	vrtx	0.16%	51.49	51.57	+0.08	1654888	52.33	51.18	51.41	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	0.16%	51.4900	51.5700	0.0800	1,663,188	52.3300	51.1800	51.4100	58.8700	32.0000	205,998,000	nm	$10.59b				
finance-abc7-com	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
financial-content	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	0.2%	$51.49	51.57	0.08	1,663,188	52.33	51.18	51.41	58.87	32.00	206 mil		11 bil	0.0	0.00	-3.81	
finviz	vrtx	0.16%	51.49			1,662,988			51.41	-12.54%	60.91%	206.00m		10.59b			-3.80	
fool	vrtx	+0.16%	$51.49	$51.57	0.08	1,610,545	$52.33	$51.18	$51.41	$58.87	$32.00		0.00	$10.61b				
foxbusiness	vrtx		$51.49		+0.08	1,681,373			$51.41									
google-finance	vrtx	(0.16%)	51.49	51.57	+0.08	1.66m	52.33	51.18		58.87	32.00	206.00m		10.61b			-3.80	
howthemarketworks	vrtx	0.156%	51.49	51.57	0.08	1,654,988	52.33	51.18	51.41									
hpcwire	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
insidestocks	vrtx	+0.16%	51.49	51.57	+0.08	1469992	52.33	51.18										
investopedia	vrtx	+0.16 %	$51.49	51.57	+0.08				51.41									
investorguide	vrtx	+0.16%	51.49	51.57	+0.08		52.33	51.18		58.87	31.25			10.607b			-3.803	
marketintellisearch	vrtx	0.14 %	$51.48	$51.57	0.07	1609.60k	$52.33	$51.18	$51.41			206.00m	0.00	10.59b	0.0 %		-3.80	
marketwatch	vrtx	+0.16%	$51.48	open: 51.57	+0.08	75,415	$52.33	$51.18	$51.41	$58.87	$32.00			$10.44b				
minyanville	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,888	52.33	51.18	51.41	58.87	32.00	205,997,844						
msn-money	vrtx	+0.16%	51.49	51.57	+0.08	1.66 mil	52.33	51.18	51.41	58.87	32.00	206.00 mil	-13.51	10.36 bil			-3.80	
nasdaq-com	vrtx	0.16%	$ 51.49	$ 51.57	0.08	1,663,188	$ 52.33	$ 51.18	$ 51.41	$ 58.87	$ 32	205,998,000		$ 10,606,837,020			$ -3.81	
optimum	vrtx	+0.16%	51.49 ( 4:00 pm edt)	51.57	+0.08	1,603,443	52.33	51.18	51.41	58.87	32.00	206.00m		10.6b			-3.81	
paidcontent	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,888	52.33	51.18	51.41	58.87	32.00	205,997,844						
pc-quote	vrtx	0.16%	51.49	51.57	0.08	1,681,079	52.33	51.18	51.41	58.87	32.00	205,677,937	-13.49344	10,590,357,000				
personal-wealth-biz	vrtx	+0.16%	51.49	51.57		1,681,273	52.33	51.18	51.41	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	+0.68%	51.76		+0.35	943,589												
raymond-james	vrtx	0.16	51.49	51.57	0.08	1,663,188	52.33	51.18	51.49	58.87	32.00						-3.81	
renewable-energy-world	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,988	52.33	51.18	51.41	58.87	32.00	205,997,844						
screamingmedia	vrtx	+0.16%	$	open: 51.57	+0.08	75,121	$52.33	$51.18	$51.41	$58.87	$32.00			$10.44b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	+0.16%	last trade: 51.49		change: 0.080													
smartmoney	vrtx	(0.16%)	51.49	$51.57	0.08	1,663,188	$52.33	$51.18	$51.41	$58.87	$32.00			10,590,300	0.00%	$0.00		
stocknod	vrtx	+0.1556%	51.49 usd	51.57	+0.0800	1,654,888	52.33	51.18	51.41	58.87	32.00	205,997,844						
stockpickr	vrtx	0.16%	$51.49 0.08 | 0.16%	51.57	0.08	1.61m	52.33	51.18	51.41	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	0.17%	51.50		+0.09													
streetinsider-com	vrtx	0.16%	51.49	$51.57	+0.08	1,654,888	$52.33	$51.18	$51.41	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		51.41	50.30	+1.14	1663516	51.83	50.14										
thestree	vrtx	0.16%	$51.49	51.57	0.08	1612243	52.33	51.18	51.41	-58.87	32.0	2.05997844e8		1.0355511618e10				
tickerspy	vrtx	0.16%	$51.49	51.57	+0.08	1,663,088	52.33	51.18	51.41	58.87	32.00		-13.5	10.5b	0.00%	$0.00		
tmx-quotemedia	vrtx	0.16%	51.490	51.570	0.080	1,681,373	52.330	51.180	51.410	58.870	32.000	205,997,844		10,606,828,988			-3.81	
updown	vrtx	0.16%	$51.49	$51.57	$0.08	1,604,401	$52.33	$51.18	$51.41	$58.87	$32.00	205.99b		$10.59b				
wallstreetsurvivor	vrtx	0.16%	51.49	51.57	0.08	1,654,988	52.33	51.18		58.87	32.08			$11b			-3.77	
yahoo-finance	vrtx	0.16%	51.49	51.57	0.08	1,663,088	52.33	51.18	51.41	58.87	32.00			10.61b			-3.80	
ycharts-com	vrtx	-1.24%	50.77		-0.64					58.87	32.00			10.38b	0.00%		-3.81	
zacks	vrtx	(0.16%)	51.49		0.08	vol.  1,662,388	52.33	51.18		58.87	32.00			10.59 b	0.00	0.00	-3.78	
advfn	fsys	2.52	24.37	24.04	0.6	345269	25.11	23.92										
barchart	fsys	+2.52%	24.37	24.22	+0.60	345,269	25.11	23.92	23.77	42.65	22.54		29.91	$485.45 m			+0.68	
barrons	fsys	2.52%	24.37	24.04	+0.60	345,269	25.11	23.92				17.81 million		$487.09 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	2.524%	24.370	24.040	0.600	345,269	25.110	23.920		42.65	22.54	19.974mil	35.838	486.773mil			0.680	
boston-com	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
bostonmerchant	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
business-insider	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
chron	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
cio-com	fsys	+2.52%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282	36.92	487m				
cnn-money	fsys	+2.52%	24.37	24.04	+0.60	345,269	25.11	23.92	23.77				10.9	$486.8m				
easystockalterts	fsys	2.50%	24.37	24.04	+0.60	345269	25.11	23.92	23.77	42.65	22.54		36.92				0.66	
eresearch-fidelity-com	fsys	2.52%	24.3700	24.0400	0.6000	345,269	25.1100	23.9200	23.7700	42.6500	22.5400	19,974,000	34.96	$474.78m				
finance-abc7-com	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
financial-content	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	2.5%	$24.37	24.04	0.60	345,269	25.11	23.92	23.77	42.65	22.54	20 mil	35.8	487 mil	0.0	0.00	0.68	
finviz	fsys	2.52%	24.37			345,269			23.77	-42.86%	8.12%	19.97m	35.84	486.67m			0.68	
fool	fsys	+2.52%	$24.37	$24.04	0.60	345,269	$25.11	$23.92	$23.77	$42.65	$22.54		35.30	$486.77m				
foxbusiness	fsys		$24.37		+0.60	345,269			$23.77									
google-finance	fsys	(2.52%)	24.37	24.04	+0.60	345,269.00	25.11	23.92		42.65	22.54	19.97m	35.88	486.77m			0.68	
howthemarketworks	fsys	2.524%	24.37	24.04	0.6	342,531	25.11	23.92	23.77									
hpcwire	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
insidestocks	fsys	+2.52%	24.37	24.22	+0.60	345200	25.11	23.92					price earnings ratio: 35.84					
investopedia	fsys	+2.52 %	$24.37	24.04	+0.60				23.77									
investorguide	fsys	+2.52%	24.37	24.04	+0.60		25.11	23.92		42.65	22.91		36.46	486.8m			0.652	
marketintellisearch	fsys	2.52 %	$24.37	$24.04	0.60	337.50k	$25.11	$23.92	$23.77			19.97m	34.96	0.47b	0.0 %		0.68	
marketwatch	fsys	+2.52%	$24.37	open: 24.04	+0.60	3,524	$25.11	$23.92	$23.77	$42.65	$22.54		40.61	$487.09m			0.60	
minyanville	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
msn-money	fsys	+2.52%	24.37	24.04	+0.60	345,269	25.11	23.92	23.77	42.65	22.54	19.97 mil	36.92	466 mil			0.68	
nasdaq-com	fsys	2.52%	$ 24.37	$ 24.04	0.60	345,269	$ 25.11	$ 23.92	$ 23.77	$ 42.65	$ 22.54	19,974,000	35.84	$ 486,766,380			$ 0.68	
optimum	fsys	+2.52%	24.37 ( 4:30 pm edt)	24.04	+0.60	345,269	25.11	23.92	23.77	42.65	22.54	19.97m	36.9	486.8m			0.66	
paidcontent	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
pc-quote	fsys	2.52%	24.37	24.04	0.60	345,269	25.11	23.92	23.77	42.65	22.54	19,431,510	36.01515	473,546,000				
personal-wealth-biz	fsys	+2.52%	24.37	24.04		345,269	25.11	23.92	23.77	42.65	22.91		36.46			0.00	0.652	
predictwallstreet	fsys	+2.52%	24.37		+0.60	345,269												
raymond-james	fsys	2.52	24.37	24.04	0.60	345,269	25.11	23.92	24.37	42.65	22.54		35.84				0.68	
renewable-energy-world	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
screamingmedia	fsys	+2.52%	$	open: 24.04	+0.60	3,524	$25.11	$23.92	$23.77	$42.65	$22.54		40.61	$487.09m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	+2.52%	last trade: 24.37		change: 0.600								p/e ratio: 36.46					
smartmoney	fsys	(2.52%)	24.37	$24.04	0.60	345,269	$25.11	$23.92	$23.77	$42.65	$22.54			474,800	0.00%	$0.00		
stocknod	fsys	+2.524%	24.37 usd	24.04	+0.6000	345,269	25.11	23.92	23.77	42.65	22.54	19,974,282						
stockpickr	fsys	2.52%	$24.37 0.60 | 2.52%	24.04	0.60	345.27k	25.11	23.92	23.77	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	2.48%	24.36		+0.59													
streetinsider-com	fsys	2.52%	24.37	$24.04	+0.60	345,269	$25.11	$23.92	$23.77	$42.65	$22.54		36.92				$0.66	
thecramerreport	fsys		23.77	23.27	+0.44	364907	24.37	23.27										
thestree	fsys	2.52%	$24.37	24.04	0.6	345269	25.11	23.92	23.77	-42.65	22.54	1.9974282e7		4.65999999e8				
tickerspy	fsys	2.52%	$24.37	24.04	+0.60	345,269	25.11	23.92	23.77	42.65	22.54		36.0	473.5m	0.00%	$0.00		
tmx-quotemedia	fsys	2.52%	24.370	24.040	0.600	345,269	25.110	23.920	23.770	42.650	22.540	19,974,282	36.00	486,773,252			0.66	
updown	fsys	2.52%	$24.37	$24.04	$0.60	341,731	$25.11	$23.92	$23.77	$42.65	$22.54	19.97b	36.13	$475m				
wallstreetsurvivor	fsys	2.52%	24.37	24.04	0.60	342,531	25.11	23.92		42.65	22.54		36.00	$475m			2.23	
yahoo-finance	fsys	2.52%	24.37	24.04	0.60	345,269	25.11	23.92	23.77	42.65	22.54		37.38	486.77m			0.65	
ycharts-com	fsys	+2.48%	24.36		+0.59					42.65	22.54		36.91	485.25m	0.00%		0.66	
zacks	fsys	(2.52%)	24.37		0.60	vol.  345,269	25.11	23.92		42.65	22.54		30.47	473.55 m	0.00	0.00	.78	
advfn	epax	0.57	8.84	8.81	0.05	25895	9.0	8.7										
barchart	epax	+0.57%	8.84	8.81	+0.05	29,799	9.00	8.70	8.79	12.08	8.55		26.48	$159.12 m	2.75%	$0.24	+0.31	
barrons	epax	0.57%	8.84	8.81	+0.05	22,863	9.00	8.70				19.30 million		$158.42 million	2.71%	$0.06		
bloomberg	epax	0.569%	8.840	8.810	0.050	25,895	9.000	8.700		12.29	8.55	17.700mil	20.091	156.468mil	2.715	0.060 regular cash	0.440	
boston-com	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
bostonmerchant	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
business-insider	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
chron	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
cio-com	epax	+0.57%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971	27.62	156m	2.7	0.24		
cnn-money	epax	+0.36%today&rsquo;s change	8.82data as of 3:59pm et	8.81	+0.032	19,409	9.00	8.70	8.79				27.6	$156.1m	2.72%			
easystockalterts	epax	0.57%	8.84	8.81	+0.05	22977	9.00	8.70	8.79	12.29	8.55		27.63				0.32	
eresearch-fidelity-com	epax	0.57%	8.8400	8.8100	0.0500	25,895	9.0000	8.7000	8.7900	12.2900	8.5500	17,700,000	28.35	$155.58m	2.73%	$0.060000		
finance-abc7-com	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
financial-content	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
finapps-forbes-com	epax	0.6%	$8.84	8.81	0.05	25,895	9.00	8.70	8.79	12.29	8.55	18 mil	25.3	156 mil	2.7	0.24	0.35	
finviz	epax	0.57%	8.84			22,977			8.79	-26.78%	3.39%	17.70m	27.47	155.58m		0.24	0.32	
fool	epax	+0.57%	$8.84	$8.81	0.05	22,977	$9.00	$8.70	$8.79	$12.29	$8.55		27.30	$156.47m	2.00%	0.24		
foxbusiness	epax		$8.84		+0.05	25,895			$8.79									
google-finance	epax	(0.57%)	8.84	8.81	+0.05	25,895.00	9.00	8.70		12.29	8.55	17.70m	28.06	156.47m	2.71	0.06	0.32	
howthemarketworks	epax	0.569%	8.84	8.81	0.05	22,977	9	8.7	8.79									
hpcwire	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
insidestocks	epax	+0.57%	8.84	8.81	+0.05	25895	9.00	8.70										
investopedia	epax	+0.57 %	$8.84	8.81	+0.05				8.79									
investorguide	epax	+0.57%	8.84	8.80	+0.05		9.00	8.70		12.29	9.00		23.95	156.5m			0.367	
marketintellisearch	epax	0.57 %	$8.84	$8.80	0.05	15.10k	$9.00	$8.72	$8.79			17.70m	27.47	0.16b	2.73 %		0.32	
marketwatch	epax	+0.57%	$8.84	open: 8.81	+0.05	2,918	$9.00	$8.70	$8.79	$12.29	$8.55		23.17	$158.42m	2.71%	0.06	0.38	
minyanville	epax	+0.5688%	8.840 usd	8.810	+0.0500	22,977	9.000	8.700	8.790	12.29	8.550	17,699,971						
msn-money	epax	+0.57%	8.84	8.81	+0.05	22,977	9.00	8.70	8.79	12.29	8.55	17.70 mil	26.00	154.7 mil	2.75%	0.24	0.32	
nasdaq-com	epax	0.57%	$ 8.84	$ 8.81	0.05	25,895	$ 9	$ 8.70	$ 8.79	$ 12.29	$ 8.55	17,700,000	28.52	$ 156,468,000	2.73 %	$0.240000	$ 0.31	
optimum	epax	+0.57%	8.84 ( 4:00 pm edt)	8.81	+0.05	22,977	9.00	8.70	8.79	12.29	8.55	17.70m	27.6	156.5m	2.71	0.24	0.32	
paidcontent	epax	+0.5688%	8.840 usd	8.810	+0.0500	22,977	9.000	8.700	8.790	12.29	8.550	17,699,971						
pc-quote	epax	0.57%	8.84	8.81	0.05	25,895	9.0	8.7	8.79	12.29	8.55	17,599,887	25.85294	155,583,000		0.06		
personal-wealth-biz	epax	+0.57%	8.84	8.80		25,895	9.00	8.70	8.79	12.29	9.00		23.95		2.73	0.24	0.367	
predictwallstreet	epax	+0.57%	8.84		+0.05	25,895												
raymond-james	epax	0.57	8.84	8.81	0.05	25,895	9.00	8.70	8.84	12.29	8.55		26.79				0.33	
renewable-energy-world	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
screamingmedia	epax	+0.57%	$	open: 8.81	+0.05	2,918	$9.00	$8.70	$8.79	$12.29	$8.55		23.17	$158.42m	2.71%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	+0.57%	last trade: 8.84		change: 0.050								p/e ratio: 23.95					
smartmoney	epax	(0.57%)	8.84	$8.81	0.05	25,895	$9.00	$8.70	$8.79	$12.29	$8.55			155,600	2.73%	$0.06		
stocknod	epax	+0.5688%	8.840 usd	8.810	+0.0500	25,895	9.000	8.700	8.790	12.29	8.550	17,699,971						
stockpickr	epax	0.57%	$8.84 0.05 | 0.57%	8.81	0.05	22.98k	9.00	8.70	8.79	12.29	8.55							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	0.00%	8.79		0.00													
streetinsider-com	epax	0.57%	8.84	$8.81	+0.05	22,977	$9.00	$8.70	$8.79	$12.29	$8.55		27.63				$0.32	
thecramerreport	epax		8.79	8.74	+0.05	28305	8.98	8.70										
thestree	epax	0.57%	$8.84	8.81	0.05	22977	9.0	8.7	8.79	-12.29	8.55	1.7699971e7		1.54697747e8				
tickerspy	epax	0.57%	$8.84	8.81	+0.05	22,977	9.00	8.70	8.79	12.29	8.55		25.9	156.1m	2.73%	$0.06		
tmx-quotemedia	epax	0.57%	8.840	8.810	0.050	25,895	9.000	8.700	8.790	12.290	8.550	17,699,971	27.50	156,467,744	2.730	0.060 usd	0.32	
updown	epax	0.57%	$8.84	$8.81	$0.05	22,863	$9.00	$8.70	$8.79	$12.29	$8.55	17.70b	24.00	$156m				
wallstreetsurvivor	epax	0.57%	8.84	8.81	0.05	22,977	9.00	8.70		12.29	8.55		27.50	$156m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.57%	8.84	8.80	0.05	25,895	9.00	8.70	8.79	12.29	8.55		24.09	156.46m	2.70%	0.24	0.37	
ycharts-com	epax	+0.00%	8.79		+0.00					12.29	8.55		26.64	158.22m	2.70%		0.33	
zacks	epax	(0.57%)	8.84		0.05	vol.  25,895	9.00	8.70		12.29	8.55		26.64	155.58 m	2.73	0.24	.33	
advfn	newp	-1.51	17.6	18.0	-0.27	197656	18.03	17.51										
barchart	newp	-1.51%	17.60	18.00	-0.27	197,656	18.03	17.51	17.87	19.84	9.07		14.22	$650.67 m			+1.49	
barrons	newp	1.51%	17.60	18.00	-0.27	197,656	18.03	17.51				37.73 million		$663.98 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-1.511%	17.600	18.000	-0.270	197,656	18.030	17.510		19.84	8.86	37.464mil	13.538	659.373mil			1.300	
boston-com	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
bostonmerchant	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
business-insider	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
chron	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
cio-com	newp	-1.51%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376	11.81	659m				
cnn-money	newp	-1.51%today&rsquo;s change	17.60data as of 4:00pm et	18.03	-0.27	189,169	18.03	17.51	17.87				11.8	$659.4m				
easystockalterts	newp	-1.50%	17.60	18.00	-0.27	197556	18.03	17.51	17.87	19.84	8.67		11.81				1.49	
eresearch-fidelity-com	newp	-1.51%	17.6000	18.0000	-0.2700	197,656	18.0300	17.5100	17.8700	19.8400	8.8600	37,464,000	11.99	$669.48m				
finance-abc7-com	newp	-1.511%	17.60 usd	18.00	-0.2700	197,556	18.03	17.51	17.87	19.84	8.670	37,464,376						
finance-abc7chicago-com	newp	-1.511%	17.60 usd	18.00	-0.2700	197,556	18.03	17.51	17.87	19.84	8.670	37,464,376						
financial-content	newp	-1.511%	17.60 usd	18.00	-0.2700	197,556	18.03	17.51	17.87	19.84	8.670	37,464,376						
finapps-forbes-com	newp	-1.5%	$17.60	18.00	-0.27	197,656	18.03	17.51	17.87	19.84	8.86	37 mil	11.8	659 mil	0.0	0.00	1.49	
finviz	newp	-1.51%	17.60			197,656			17.87	-11.29%	98.65%	37.46m	11.99	669.41m			1.49	
fool	newp	-1.51%	$17.60	$18.00	-0.27	191,269	$18.03	$17.51	$17.87	$19.84	$8.86		12.50	$659.37m				
foxbusiness	newp		$17.60		-0.27	199,156			$17.87									
google-finance	newp	(-1.51%)	17.60	18.00	-0.27	197,656.00	18.03	17.51		19.84	8.86	37.46m	11.84	659.37m			1.49	
howthemarketworks	newp	-1.511%	17.6	18	-0.27	191,169	18.03	17.51	17.87									
hpcwire	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
insidestocks	newp	-1.51%	17.60	18.00	-0.27	197656	18.03	17.51					price earnings ratio: 13.44					
investopedia	newp	-1.51 %	$17.60	18.00	-0.27				17.87									
investorguide	newp	-1.51%	17.60	18.02	-0.27		18.03	17.51		19.84	8.86		12.06	659.4m			1.482	
marketintellisearch	newp	-1.51 %	$17.60	$18.02	-0.27	187.60k	$18.03	$17.51	$17.87			37.46m	11.99	0.67b	0.0 %		1.49	
marketwatch	newp	-1.51%	$17.60	open: 18.00	-0.27	8,487	$18.03	$17.51	$17.87	$19.84	$9.07		12.03	$663.98m			1.46	
minyanville	newp	-1.511%	17.60 usd	18.00	-0.2700	197,556	18.03	17.51	17.87	19.84	8.670	37,464,376						
msn-money	newp	-1.51%	17.60	18.00	-0.27	197,656	18.03	17.51	17.87	19.84	8.86	37.46 mil	11.89	697.96 mil			1.49	
nasdaq-com	newp	1.51%	$ 17.60	$ 18	0.27	197,656	$ 18.03	$ 17.51	$ 17.87	$ 19.84	$ 8.86	37,464,000	11.81	$ 659,366,400			$ 1.49	
optimum	newp	-1.51%	17.60 ( 4:00 pm edt)	18.00	-0.27	197,556	18.03	17.51	17.87	19.84	8.67	37.46m	11.8	659.4m			1.49	
paidcontent	newp	-1.511%	17.60 usd	18.00	-0.2700	197,556	18.03	17.51	17.87	19.84	8.670	37,464,376						
pc-quote	newp	-1.51%	17.6	18.0	-0.27	197,656	18.03	17.51	17.87	19.84	8.86	37,831,602	12.07432	665,836,000				
personal-wealth-biz	newp	-1.51%	17.60	18.02	-0.27	199,156	18.03	17.51	17.87	19.84	8.86		12.06			0.00	1.482	
predictwallstreet	newp	-1.51%	17.60		-0.27	197,656												
raymond-james	newp	-1.51	17.60	18.00	-0.27	197,656	18.03	17.51	17.60	19.84	8.86		11.43				1.54	
renewable-energy-world	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
screamingmedia	newp	-1.51%	$	open: 18.00	-0.27	8,487	$18.03	$17.51	$17.87	$19.84	$9.07		12.03	$663.98m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	-1.51%	last trade: 17.60		change: -0.270								p/e ratio: 12.06					
smartmoney	newp	(-1.51%)	17.60	$18.00	-0.27	197,656	$18.03	$17.51	$17.87	$19.84	$8.86			669,500	0.00%	$0.01		
stocknod	newp	-1.511%	17.60 usd	18.00	-0.2700	197,656	18.03	17.51	17.87	19.84	8.670	37,464,376						
stockpickr	newp	-1.51%	$17.60 -0.27 | -1.51%	18.00	-0.27	197.66k	18.03	17.51	17.87	19.84	8.86							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-1.57%	17.59		-0.28													
streetinsider-com	newp	1.51%	17.60	$18.00	-0.27	197,556	$18.03	$17.51	$17.87	$19.84	$8.67		11.81				$1.49	
thecramerreport	newp		17.87	18.31	-0.76	298706	18.42	17.76										
thestree	newp	-1.51%	$17.6	18.0	-0.27	197656	18.03	17.51	17.87	-19.84	8.86	3.7464376e7		6.97961325e8				
tickerspy	newp	-1.51%	$17.60	18.00	-0.27	197,656	18.03	17.51	17.87	19.84	8.86		12.1	668.3m	0.00%	$0.00		
tmx-quotemedia	newp	-1.51%	17.600	18.000	-0.270	199,156	18.030	17.510	17.870	19.840	8.860	37,464,376	12.00	659,373,018			1.49	
updown	newp	-1.51%	$17.60	$18.00	-$0.27	184,969	$18.03	$17.51	$17.87	$19.84	$8.86	37.46b	11.58	$669m				
wallstreetsurvivor	newp	-1.51%	17.60	18.00	-0.27	191,169	18.03	17.51		19.84	9.25		12.00	$669m			1.09	
yahoo-finance	newp	1.51%	17.60	18.02	0.27	197,656	18.03	17.51	17.87	19.84	8.86		11.88	659.37m			1.48	
ycharts-com	newp	-1.57%	17.59		-0.28					19.84	8.67		11.89	650.30m	0.00%		1.48	
zacks	newp	(-1.51%)	17.60		-0.27	vol.  197,656	18.03	17.51		19.84	8.67		13.64	665.84 m	0.00	0.00	1.31	
advfn	bmtc	0.68	20.67	20.58	0.14	66282	20.74	20.33										
barchart	bmtc	+0.68%	20.67	20.58	+0.14	75,904	20.74	20.33	20.53	21.29	15.61		15.74	$257.55 m	2.93%	$0.60	+1.01	
barrons	bmtc	0.68%	20.67	20.58	+0.14	66,282	20.74	20.33				10.78 million		$258.57 million	2.90%	$0.15		
bloomberg	bmtc	0.682%	20.670	20.580	0.140	66,282	20.740	20.330		21.45	15.97	12.552mil	15.659	259.451mil	2.806	0.150 regular cash	1.320	
boston-com	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
business-insider	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
chron	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
cio-com	bmtc	+0.68%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072	19.69	259m	2.9	0.6		
cnn-money	bmtc	+0.68%	20.67	20.58	+0.14	66,282	20.74	20.33	20.53				19.7	$259.4m	2.90%			
easystockalterts	bmtc	0.68%	20.67	20.58	+0.14	66282	20.74	20.33	20.53	21.45	15.97		19.69				1.05	
eresearch-fidelity-com	bmtc	0.68%	20.6700	20.5800	0.1400	66,282	20.7400	20.3300	20.5300	21.4500	15.9700	12,552,000	20.33	$257.69m	2.92%	$0.150000		
finance-abc7-com	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
financial-content	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.7%	$20.67	20.58	0.14	66,282	20.74	20.33	20.53	21.45	15.97	13 mil	20.5	259 mil	2.9	0.60	1.01	
finviz	bmtc	0.68%	20.67			66,282			20.53	-2.91%	32.46%	12.55m	20.67	259.41m		0.60	1.00	
fool	bmtc	+0.68%	$20.67	$20.58	0.14	64,493	$20.74	$20.33	$20.53	$21.45	$15.97		19.50	$259.45m	3.50%	0.60		
foxbusiness	bmtc		$20.67		+0.14	66,282			$20.53									
google-finance	bmtc	(0.68%)	20.67	20.58	+0.14	66,282.00	20.74	20.33		21.45	15.97	12.55m	20.66	259.45m	2.90	0.15	1.00	
howthemarketworks	bmtc	0.682%	20.67	20.58	0.14	64,093	20.74	20.33	20.53									
hpcwire	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
insidestocks	bmtc	+0.68%	20.67	20.58	+0.14	66282	20.74	20.33										
investopedia	bmtc	+0.68 %	$20.67	20.58	+0.14				20.53									
investorguide	bmtc	+0.68%	20.67	20.58	+0.14		20.74	20.33		21.45	15.97		20.55	259.4m			0.999	
marketintellisearch	bmtc	0.68 %	$20.67	$20.58	0.14	74.10k	$20.74	$20.33	$20.53			12.55m	20.53	0.26b	2.92 %		1.00	
marketwatch	bmtc	+0.68%	$20.67	open: 20.58	+0.14	2,289	$20.74	$20.33	$20.53	$21.45	$15.97		21.90	$258.57m	2.90%	0.15	0.94	
minyanville	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
msn-money	bmtc	+0.68%	20.67	20.58	+0.14	66,282	20.74	20.33	20.53	21.45	15.97	12.55 mil	21.09	256.82 mil	2.93%	0.60	1.00	
nasdaq-com	bmtc	0.68%	$ 20.67	$ 20.58	0.14	66,282	$ 20.74	$ 20.33	$ 20.53	$ 21.45	$ 15.97	12,552,000	20.47	$ 259,449,840	2.92 %	$0.600000	$ 1.01	
optimum	bmtc	+0.68%	20.67 ( 4:30 pm edt)	20.58	+0.14	66,282	20.74	20.33	20.53	21.45	15.97	12.55m	19.7	259.5m	2.90	0.60	1.05	
paidcontent	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
pc-quote	bmtc	0.68%	20.67	20.58	0.14	66,282	20.74	20.33	20.53	21.45	15.97	12,466,986	20.94898	257,693,000		0.15		
personal-wealth-biz	bmtc	+0.68%	20.67	20.58		66,282	20.74	20.33	20.53	21.45	15.97		20.55		2.83	0.58	0.999	
predictwallstreet	bmtc	+0.68%	20.67		+0.14	66,282												
raymond-james	bmtc	0.68	20.67	20.58	0.14	66,282	20.74	20.33	20.67	21.45	15.97		20.47				1.01	
renewable-energy-world	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
screamingmedia	bmtc	+0.68%	$	open: 20.58	+0.14	2,289	$20.74	$20.33	$20.53	$21.45	$15.97		21.90	$258.57m	2.90%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+0.68%	last trade: 20.67		change: 0.140								p/e ratio: 20.55					
smartmoney	bmtc	(0.68%)	20.67	$20.58	0.14	66,282	$20.74	$20.33	$20.53	$21.45	$15.97			257,700	2.92%	$0.15		
stocknod	bmtc	+0.6819%	20.67 usd	20.58	+0.1400	66,282	20.74	20.33	20.53	21.45	15.97	12,552,072						
stockpickr	bmtc	0.68%	$20.67 0.14 | 0.68%	20.58	0.14	66.28k	20.74	20.33	20.53	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	0.34%	20.60		+0.07													
streetinsider-com	bmtc	0.68%	20.67	$20.58	+0.14	66,282	$20.74	$20.33	$20.53	$21.45	$15.97		19.69				$1.05	
thecramerreport	bmtc		20.53	20.45	+0.07	30529	20.72	20.41										
thestree	bmtc	0.68%	$20.67	20.58	0.14	66282	20.74	20.33	20.53	-21.45	15.97	1.2552072e7		2.56815393e8				
tickerspy	bmtc	0.68%	$20.67	20.58	+0.14	66,282	20.74	20.33	20.53	21.45	15.97		20.9	257.4m	2.92%	$0.15		
tmx-quotemedia	bmtc	0.68%	20.670	20.580	0.140	66,282	20.740	20.330	20.530	21.450	15.970	12,552,072	19.60	259,451,328	2.923	0.150 usd	1.05	
updown	bmtc	0.68%	$20.67	$20.58	$0.14	64,493	$20.74	$20.33	$20.53	$21.45	$15.97	12.55b	20.46	$258m				
wallstreetsurvivor	bmtc	0.68%	20.67	20.58	0.14	64,093	20.74	20.33		21.45	15.97		19.60	$258m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	0.68%	20.67	20.58	0.14	66,282	20.74	20.33	20.53	21.45	15.97		20.69	259.45m	2.90%	0.60	1.00	
ycharts-com	bmtc	+0.34%	20.60		+0.07					21.45	15.97		21.02	256.68m	2.89%		0.98	
zacks	bmtc	(0.68%)	20.67		0.14	vol.  66,282	20.74	20.33		21.45	15.97		15.79	257.69 m	2.92	0.60	1.3	
advfn	tti	2.22	12.41	12.21	0.27	440273	12.64	12.21										
barchart	tti	+2.22%	12.41	12.21	+0.27	440,273	12.64	12.21	12.14	16.00	8.00		21.00	$951.23 m			-0.68	
barrons	tti	2.22%	12.41	12.21	+0.27	426,872	12.64	12.21				75.54 million		$1.00 billion	tti has not issued dividends in more than 1 year.			
bloomberg	tti	2.224%	12.410	12.210	0.270	440,273	12.640	12.210		16.00	8.00	76.821mil	33.540	953.345mil			0.370	
boston-com	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
bostonmerchant	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
business-insider	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
chron	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
cio-com	tti	+2.22%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730		953m				
cnn-money	tti	+2.22%today&rsquo;s change	12.41data as of 4:01pm et	12.21	+0.27	426,872	12.64	12.21	12.14				nm	$953.3m				
easystockalterts	tti	2.21%	12.41	12.21	+0.27	440273	12.64	12.21	12.14	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	2.22%	12.4100	12.2100	0.2700	440,273	12.6400	12.2100	12.1400	16.0000	8.0000	76,821,000	nm	$932.61m				
finance-abc7-com	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
financial-content	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
finapps-forbes-com	tti	2.2%	$12.41	12.21	0.27	440,273	12.64	12.21	12.14	16.00	8.00	77 mil		953 mil	0.0	0.00	-0.68	
finviz	tti	2.22%	12.41			440,273			12.14	-22.44%	55.12%	76.82m		932.59m			-0.68	
fool	tti	+2.22%	$12.41	$12.21	0.27	440,273	$12.64	$12.21	$12.14	$16.00	$8.00		0.00	$953.35m				
foxbusiness	tti		$12.41		+0.27	440,273			$12.14									
google-finance	tti	(2.22%)	12.41	12.21	+0.27	440,273.00	12.64	12.21		16.00	8.00	8.85m		109.89m			-0.68	
howthemarketworks	tti	2.224%	12.41	12.21	0.27	426,872	12.64	12.21	12.14									
hpcwire	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
insidestocks	tti	+2.22%	12.41	12.21	+0.27	426872	12.64	12.21					price earnings ratio: 24.82					
investopedia	tti	+2.22 %	$12.41	12.21	+0.27				12.14									
investorguide	tti	+2.22%	12.41	12.21	+0.27		12.64	12.21		16.00	8.00			953.3m			-0.674	
marketintellisearch	tti	2.22 %	$12.41	$12.21	0.27	451.00k	$12.64	$12.21	$12.14			76.82m	0.00	0.93b	0.0 %		-0.68	
marketwatch	tti	+2.22%	$12.41	open: 12.21	+0.27	13,701	$12.64	$12.21	$12.14	$16.00	$8.00			$1.00b				
minyanville	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
msn-money	tti	+2.22%	12.41	12.21	+0.27	440,273	12.64	12.21	12.14	16.00	8.00	76.82 mil	-18.52	935.68 mil			-0.68	
nasdaq-com	tti	2.22%	$ 12.41		0.27	426,872	$ 12.64	$ 12.21	$ 12.14	$ 16	$ 8	76,821,000		$ 953,348,610			$ -0.68	
optimum	tti	+2.22%	12.41 ( 4:15 pm edt)	12.21	+0.27	426,872	12.64	12.21	12.14	16.00	8.00	76.82m		953.3m			-0.67	
paidcontent	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
pc-quote	tti	2.22%	12.41	12.21	0.27	440,273	12.64	12.21	12.14	16.00	8.00	75,149,629	-18.1194	932,607,000				
personal-wealth-biz	tti	+2.22%	12.41	12.21		440,273	12.64	12.21	12.14	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	+2.22%	12.41		+0.27	440,273												
raymond-james	tti	2.22	12.41	12.21	0.27	440,273	12.64	12.21	12.41	16.00	8.00						-0.68	
renewable-energy-world	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
screamingmedia	tti	+2.22%	$	open: 12.21	+0.27	13,701	$12.64	$12.21	$12.14	$16.00	$8.00			$1.00b				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	+2.22%	last trade: 12.41		change: 0.270													
smartmoney	tti	(2.22%)	12.41	$12.21	0.27	440,273	$12.64	$12.21	$12.14	$16.00	$8.00			932,600	0.00%	$0.00		
stocknod	tti	+2.224%	12.41 usd	12.21	+0.2700	440,273	12.64	12.21	12.14	16.00	8.000	76,820,730						
stockpickr	tti	2.22%	$12.41 0.27 | 2.22%	12.21	0.27	426.87k	12.64	12.21	12.14	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	2.22%	12.41		+0.27													
streetinsider-com	tti	2.22%	12.41	$12.21	+0.27	440,273	$12.64	$12.21	$12.14	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.14	12.09	-0.04	361746	12.33	12.06										
thestree	tti	2.22%	$12.41	12.21	0.27	426872	12.64	12.21	12.14	-16.0	8.0	7.682073e7		9.35676491e8				
tickerspy	tti	2.22%	$12.41	12.21	+0.27	440,273	12.64	12.21	12.14	16.00	8.00		-18.1	931.9m	0.00%	$0.00		
tmx-quotemedia	tti	2.22%	12.410	12.210	0.270	440,273	12.640	12.210	12.140	16.000	8.000	76,820,730		953,345,259			-0.68	
updown	tti	2.22%	$12.41	$12.21	$0.27	426,572	$12.64	$12.21	$12.14	$16.00	$8.00	76.82b		$933m				
wallstreetsurvivor	tti	2.22%	12.41	12.21	0.27	426,872	12.64	12.21		16.00	8.00			$933m			-0.58	
yahoo-finance	tti	2.22%	12.41	12.21	0.27	440,273	12.64	12.21	12.14	16.00	8.00			953.34m			-0.67	
ycharts-com	tti	+2.22%	12.41		+0.27					16.00	8.00			951.23m	0.00%		-0.68	
zacks	tti	(2.22%)	12.41		0.27	vol.  440,273	12.64	12.21		16.00	8.00		20.93	932.61 m	0.00	0.00	.58	
advfn	dnr	1.17	19.06	19.0	0.22	3701308	19.51	18.95										
barchart	dnr	+1.17%	19.06	19.00	+0.22	3,701,308	19.51	18.95	18.84	26.03	14.20		24.13	$7.64 b			+0.40	
barrons	dnr	1.17%	19.06	19.00	+0.22	3.701m	19.51	18.95				376.26 million		$7.98 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	1.168%	19.060	19.000	0.220	3,701,308	19.510	18.950		26.03	14.20	401.887mil	18.152	7,659.973mil			1.050	
boston-com	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
bostonmerchant	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
business-insider	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
chron	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
cio-com	dnr	+1.17%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373	50.16	8b				
cnn-money	dnr	+1.17%	19.06	19.00	+0.22	3,699,643	19.51	18.95	18.84				50.2	$7.7b				
easystockalterts	dnr	1.16%	19.06	19.00	+0.22	3701308	19.51	18.95	18.84	26.03	14.20		50.16				0.38	
eresearch-fidelity-com	dnr	1.17%	19.0600	19.0000	0.2200	3,701,308	19.5100	18.9500	18.8400	26.0300	14.2000	401,887,000	47.10	$7.57b				
finance-abc7-com	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
finance-abc7chicago-com	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
financial-content	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
finapps-forbes-com	dnr	1.2%	$19.06	19.00	0.22	3,701,308	19.51	18.95	18.84	26.03	14.20	402 mil	47.7	8 bil	0.0	0.00	0.40	
finviz	dnr	1.17%	19.06			3,701,308			18.84	-26.78%	34.23%	401.89m	47.10	7.57b			0.40	
fool	dnr	+1.17%	$19.06	$19.00	0.22	3,701,308	$19.51	$18.95	$18.84	$26.03	$14.20		50.20	$7.66b				
foxbusiness	dnr		$19.06		+0.22	3,706,642			$18.84									
google-finance	dnr	(1.17%)	19.06	19.00	+0.22	3.70m	19.51	18.95		26.03	14.20	401.89m	47.63	7.66b			0.40	
howthemarketworks	dnr	1.168%	19.06	19	0.22	3,701,308	19.51	18.95	18.84									
hpcwire	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
insidestocks	dnr	+1.17%	19.06	19.00	+0.22	3704908	19.51	18.95					price earnings ratio: 24.13					
investopedia	dnr	+1.17 %	$19.06	19.00	+0.22				18.84									
investorguide	dnr	+1.17%	19.06	19.00	+0.22		19.51	18.95		26.03	14.02		47.46	7.574b			0.397	
marketintellisearch	dnr	1.17 %	$19.06	$19.00	0.22	3513.20k	$19.51	$18.95	$18.84			401.89m	47.10	7.57b	0.0 %		0.40	
marketwatch	dnr	+1.17%	$19.06	open: 19.00	+0.22	159,817	$19.51	$18.95	$18.84	$26.03	$14.20		46.53	$7.98b			0.41	
minyanville	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
msn-money	dnr	+1.17%	19.06	19.00	+0.22	3.7 mil	19.51	18.95	18.84	26.03	14.20	401.89 mil	52.94	7.66 bil			0.40	
nasdaq-com	dnr	1.17%	$ 19.06		0.22	3,701,043	$ 19.51	$ 18.95	$ 18.84	$ 26.03	$ 14.20	401,887,000	47.65	$ 7,659,966,220			$ 0.40	
optimum	dnr	+1.17%	19.06 ( 4:02 pm edt)	19.00	+0.22	3,548,779	19.51	18.95	18.84	26.03	14.20	401.89m	50.2	7.7b			0.38	
paidcontent	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
pc-quote	dnr	1.17%	19.06	19.0	0.22	3,706,642	19.51	18.95	18.84	26.03	14.20	397,248,232	52.33333	7,571,551,000				
personal-wealth-biz	dnr	+1.17%	19.06	19.00		3,706,642	19.51	18.95	18.84	26.03	14.02		47.46			0.00	0.397	
predictwallstreet	dnr	+1.17%	19.06		+0.22	3,701,308												
raymond-james	dnr	1.17	19.06	19.00	0.22	3,701,308	19.51	18.95	19.06	26.03	14.20		47.65				0.40	
renewable-energy-world	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
screamingmedia	dnr	+1.17%	$	open: 19.00	+0.22	159,817	$19.51	$18.95	$18.84	$26.03	$14.20		46.53	$7.98b			0.41	
scroli	dnr	1.17%	dnr 19.06	19.00	0.22	3,207,427	19.51	18.95	18.84	26.03	14.20		47.63				0.40	
simple-stock-quotes	dnr	+1.17%	last trade: 19.06		change: 0.220								p/e ratio: 47.46					
smartmoney	dnr	(1.17%)	19.06	$19.00	0.22	3,701,308	$19.51	$18.95	$18.84	$26.03	$14.20			7,571,600	0.00%	$0.00		
stocknod	dnr	+1.168%	19.06 usd	19.00	+0.2200	3,701,308	19.51	18.95	18.84	26.03	14.20	401,887,373						
stockpickr	dnr	1.17%	$19.06 0.22 | 1.17%	19.00	0.22	3.70m	19.51	18.95	18.84	26.03	14.20							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	1.14%	19.05		+0.21													
streetinsider-com	dnr	1.17%	19.06	$19.00	+0.22	3,701,308	$19.51	$18.95	$18.84	$26.03	$14.20		50.16				$0.38	
thecramerreport	dnr		18.84	18.93	-0.22	3782337	19.20	18.75										
thestree	dnr	1.17%	$19.06	19.0	0.22	3701308	19.51	18.95	18.84	-26.03	14.2	4.01887373e8		7.659973329e9				
tickerspy	dnr	1.17%	$19.06	19.00	+0.22	3,701,308	19.51	18.95	18.84	26.03	14.20		52.3	7.5b	0.00%	$0.00		
tmx-quotemedia	dnr	1.17%	19.060	19.000	0.220	3,706,642	19.510	18.950	18.840	26.030	14.200	401,887,373	49.60	7,659,973,329			0.38	
updown	dnr	1.17%	$19.06	$19.00	$0.22	3,545,091	$19.51	$18.95	$18.84	$26.03	$14.20	401.88b	46.52	$7.57b				
wallstreetsurvivor	dnr	1.17%	19.06	19.00	0.22	3,701,308	19.51	18.95										
yahoo-finance	dnr	1.17%	19.06	19.00	0.22	3,701,308	19.51	18.95	18.84	26.03	14.20		48.01	7.57b			0.40	
ycharts-com	dnr	+1.14%	19.05		+0.21					26.03	14.20		52.93	7.64b	0.00%		0.36	
zacks	dnr	(1.17%)	19.06		0.22	vol.  3,701,308	19.51	18.95		26.03	14.20		23.85	7.57 b	0.00	0.00	.79	
advfn	nutr	0.99	15.27	15.17	0.15	44648	15.39	15.13										
barchart	nutr	+0.99%	15.27	15.17	+0.15	46,391	15.39	15.13	15.12	16.99	11.86		9.99	$159.11 m			+1.52	
barrons	nutr	0.99%	15.27	15.17	+0.15	44,648	15.39	15.13				10.50 million		$157.72 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	0.992%	15.270	15.170	0.150	44,648	15.390	15.130		16.99	11.86	10.302mil	10.046	157.308mil			1.520	
boston-com	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
bostonmerchant	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
business-insider	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
chron	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
cio-com	nutr	+0.99%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734	10.05	157m				
cnn-money	nutr	+0.99%today&rsquo;s change	15.27data as of 4:00pm et	15.17	+0.15	43,134	15.39	15.13	15.12				10.0	$157.3m				
easystockalterts	nutr	0.99%	15.27	15.17	+0.15	44648	15.39	15.13	15.12	16.99	11.86		10.05				1.52	
eresearch-fidelity-com	nutr	0.99%	15.2700	15.1700	0.1500	44,648	15.3900	15.1300	15.1200	16.9900	11.8600	10,302,000	9.95	$155.77m				
finance-abc7-com	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
financial-content	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	1.0%	$15.27	15.17	0.15	44,648	15.39	15.13	15.12	16.99	11.86	10 mil		157 mil	0.0	0.00		
finviz	nutr	0.99%	15.27			44,648			15.12	-10.12%	28.75%	10.30m	10.11	157.28m			1.51	
fool	nutr	+0.99%	$15.27	$15.17	0.15	43,134	$15.39	$15.13	$15.12	$16.99	$11.86		10.00	$157.31m				
foxbusiness	nutr		$15.27		+0.15	44,648			$15.12									
google-finance	nutr	(0.99%)	15.27	15.17	+0.15	44,648.00	15.39	15.13		16.99	11.86	10.30m	10.09	157.31m			1.51	
howthemarketworks	nutr	0.992%	15.27	15.17	0.15	43,134	15.39	15.13	15.12									
hpcwire	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
insidestocks	nutr	+0.99%	15.27	15.17	+0.15	44648	15.39	15.13										
investopedia	nutr	+0.99 %	$15.27	15.17	+0.15				15.12									
investorguide	nutr	+0.99%	15.27	15.17	+0.15		15.39	15.13		16.99	11.86		10.02	157.3m			1.509	
marketintellisearch	nutr	0.99 %	$15.27	$15.17	0.15	44.40k	$15.39	$15.13	$15.12			10.30m	10.01	0.16b	0.0 %		1.51	
marketwatch	nutr	+0.99%	$15.27	open: 15.17	+0.15	1,514	$15.39	$15.13	$15.12	$16.99	$11.86		10.05	$157.72m			1.52	
minyanville	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
msn-money	nutr	+0.99%	15.27	15.17	+0.15	44,648	15.39	15.13	15.12	16.99	11.86	10.30 mil	10.11	156.38 mil			1.51	
nasdaq-com	nutr	0.99%	$ 15.27	$ 15.17	0.15	44,648	$ 15.39	$ 15.13	$ 15.12	$ 16.99	$ 11.86	10,302,000	10.05	$ 157,311,540			$ 1.52	
optimum	nutr	+0.99%	15.27 ( 4:30 pm edt)	15.17	+0.15	44,648	15.39	15.13	15.12	16.99	11.86	10.30m	10.0	157.3m			1.52	
paidcontent	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
pc-quote	nutr	0.99%	15.27	15.17	0.15	44,648	15.39	15.13	15.12	16.99	11.86	10,200,799	10.01325	155,766,000				
personal-wealth-biz	nutr	+0.99%	15.27	15.17		44,648	15.39	15.13	15.12	16.99	11.86		10.02			0.00	1.509	
predictwallstreet	nutr	+0.99%	15.27		+0.15	44,648												
raymond-james	nutr	0.99	15.27	15.17	0.15	44,648	15.39	15.13	15.27	16.99	11.86		9.98				1.53	
renewable-energy-world	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
screamingmedia	nutr	+0.99%	$	open: 15.17	+0.15	1,514	$15.39	$15.13	$15.12	$16.99	$11.86		10.05	$157.72m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	+0.99%	last trade: 15.27		change: 0.150								p/e ratio: 10.02					
smartmoney	nutr	(0.99%)	15.27	$15.17	0.15	44,648	$15.39	$15.13	$15.12	$16.99	$11.86			155,800	0.00%	$0.00		
stocknod	nutr	+0.9921%	15.27 usd	15.17	+0.1500	44,648	15.39	15.13	15.12	16.99	11.86	10,301,734						
stockpickr	nutr	0.99%	$15.27 0.15 | 0.99%	15.17	0.15	44.65k	15.39	15.13	15.12	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	0.89%	15.26		+0.14													
streetinsider-com	nutr	0.99%	15.27	$15.17	+0.15	44,648	$15.39	$15.13	$15.12	$16.99	$11.86		10.05				$1.52	
thecramerreport	nutr		15.12	15.01	-0.06	31835	15.25	15.01										
thestree	nutr	0.99%	$15.27	15.17	0.15	44648	15.39	15.13	15.12	-16.99	11.86	1.0301734e7		1.56380322e8				
tickerspy	nutr	0.99%	$15.27	15.17	+0.15	44,648	15.39	15.13	15.12	16.99	11.86		10.0	155.7m	0.00%	$0.00		
tmx-quotemedia	nutr	0.99%	15.270	15.170	0.150	44,648	15.390	15.130	15.120	16.990	11.860	10,301,734	9.90	157,307,478			1.52	
updown	nutr	0.99%	$15.27	$15.17	$0.15	43,134	$15.39	$15.13	$15.12	$16.99	$11.86	10.30b	9.91	$156m				
wallstreetsurvivor	nutr	0.99%	15.27	15.17	0.15	43,134	15.39	15.13		16.99	11.86		9.90	$156m			1.56	
yahoo-finance	nutr	0.99%	15.27	15.17	0.15	44,648	15.39	15.13	15.12	16.99	11.86		10.12	157.30m			1.51	
ycharts-com	nutr	+0.89%	15.26		+0.14					16.99	11.86		10.04	158.96m	0.00%		1.52	
zacks	nutr	(0.99%)	15.27		0.15	vol.  44,648	15.39	15.13		16.99	11.86		9.95	155.77 m	0.00	0.00	1.52	
advfn	hme	-0.38	63.56	63.99	-0.24	498944	64.12	63.22										
barchart	hme	-0.38%	63.56	63.99	-0.24	498,944	64.12	63.22	63.80	64.50	43.45		19.42	$2.41 b	3.92%	$2.48	+0.66	
barrons	hme	0.38%	63.56	63.99	-0.24	486,228	64.12	63.22				37.17 million		$2.51 billion	3.90%	$0.62		
bloomberg	hme	-0.376%	63.560	63.990	-0.240	498,944	64.120	63.220		64.50	45.38	39.068mil	96.303	2,483.188mil	3.775	0.620 regular cash	0.660	
boston-com	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
bostonmerchant	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
business-insider	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
chron	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
cio-com	hme	-0.38%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399	94.87	2b	3.9	2.48		
cnn-money	hme	-0.38%	63.56	63.99	-0.24	498,944	64.12	63.22	63.80				94.9	$2.5b	3.91%			
easystockalterts	hme	-0.38%	63.56	63.99	-0.24	498944	64.12	63.22	63.80	64.50	45.38		94.87				0.67	
eresearch-fidelity-com	hme	-0.38%	63.5600	63.9900	-0.2400	498,944	64.1200	63.2200	63.8000	64.5000	45.3800	39,068,000	96.67	$2.49b	3.76%	$0.620000		
finance-abc7-com	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
finance-abc7chicago-com	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
financial-content	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
finapps-forbes-com	hme	-0.4%	$63.56	63.99	-0.24	498,944	64.12	63.22	63.80	64.50	45.38	39 mil	96.3	2 bil	3.9	2.48	0.66	
finviz	hme	-0.38%	63.56			494,424			63.80	-1.46%	46.28%	39.07m	96.30	2.48b		2.48	0.66	
fool	hme	-0.38%	$63.56	$63.99	-0.24	486,228	$64.12	$63.22	$63.80	$64.50	$45.38		95.90	$2.48b	5.90%	2.48		
foxbusiness	hme		$63.56		-0.24	498,944			$63.80									
google-finance	hme	(-0.38%)	63.56	63.99	-0.24	498,944.00	64.12	63.22		64.50	45.38	39.07m	96.91	2.48b	3.90	0.62	0.66	
howthemarketworks	hme	-0.376%	63.56	63.99	-0.24	486,228	64.12	63.22	63.8									
hpcwire	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
insidestocks	hme	-0.38%	63.56	63.99	-0.24	498900	64.12	63.22					price earnings ratio: 19.50					
investopedia	hme	-0.38 %	$63.56	63.99	-0.24				63.80									
investorguide	hme	-0.38%	63.56	63.99	-0.24		64.12	63.22		64.50	42.56		96.96	2.483b			0.658	
marketintellisearch	hme	-0.38 %	$63.56	$63.99	-0.24	465.60k	$64.12	$63.22	$63.80			39.07m	96.67	2.49b	3.89 %		0.66	
marketwatch	hme	-0.38%	$63.56	open: 63.99	-0.24	10,386	$64.12	$63.22	$63.80	$64.50	$45.38		102.33	$2.51b	3.90%	0.62	0.62	
minyanville	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
msn-money	hme	-0.38%	63.56	63.99	-0.24	498,944	64.12	63.22	63.80	64.50	45.38	39.07 mil	96.30	2.47 bil	3.92%	2.48	0.65	
optimum	hme	-0.38%	63.56 ( 4:15 pm edt)	63.99	-0.24	498,944	64.12	63.22	63.80	64.50	45.38	39.07m	94.9	2.5b	3.90	2.48	0.67	
paidcontent	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
pc-quote	hme	-0.38%	63.56	63.99	-0.24	498,944	64.12	63.22	63.8	64.50	45.38	39,215,518	96.66667	2,492,538,000		0.62		
personal-wealth-biz	hme	-0.38%	63.56	63.99	-0.24	498,944	64.12	63.22	63.80	64.50	42.56		96.96		3.76	2.40	0.658	
predictwallstreet	hme	-0.38%	63.56		-0.24	498,944												
raymond-james	hme	-0.38	63.56	63.99	-0.24	498,944	64.12	63.22	63.56	64.50	45.38		96.30				0.66	
renewable-energy-world	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
screamingmedia	hme	-0.38%	$	open: 63.99	-0.24	10,386	$64.12	$63.22	$63.80	$64.50	$45.38		102.33	$2.51b	3.90%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	-0.38%	last trade: 63.56		change: -0.240								p/e ratio: 96.96					
smartmoney	hme	(-0.38%)	63.56	$63.99	-0.24	498,944	$64.12	$63.22	$63.80	$64.50	$45.38			2,492,600	3.89%	$0.62		
stocknod	hme	-0.3762%	63.56 usd	63.99	-0.2400	498,944	64.12	63.22	63.80	64.50	45.38	39,068,399						
stockpickr	hme	-0.38%	$63.56 -0.24 | -0.38%	63.99	-0.24	494.42k	64.12	63.22	63.80	64.50	45.38							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	-0.33%	63.59		-0.21													
streetinsider-com	hme	0.38%	63.56	$63.99	-0.24	498,944	$64.12	$63.22	$63.80	$64.50	$45.38		94.87				$0.67	
thecramerreport	hme		63.80	63.23	+0.48	291781	64.50	63.20										
thestree	hme	-0.38%	$63.56	63.99	-0.24	494424	64.12	63.22	63.8	-64.5	45.38	3.9068399e7		2.473811025e9				
tickerspy	hme	-0.38%	$63.56	63.99	-0.24	498,944	64.12	63.22	63.80	64.50	45.38		96.7	2.4b	3.89%	$0.62		
tmx-quotemedia	hme	-0.38%	63.560	63.990	-0.240	498,944	64.120	63.220	63.800	64.500	45.380	39,068,399	96.70	2,483,187,440	3.902	0.620 usd	0.66	
updown	hme	-0.38%	$63.56	$63.99	-$0.24	484,038	$64.12	$63.22	$63.80	$64.50	$45.38	39.06b	96.83	$2.49b				
wallstreetsurvivor	hme	-0.38%	63.56	63.99	-0.24	486,228	64.12	63.22		64.50	47.60		96.70	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.38%	63.56	63.99	0.24	498,944	64.12	63.22	63.80	64.50	45.38		96.60	2.48b	3.90%	2.48	0.66	
ycharts-com	hme	-0.33%	63.59		-0.21					64.50	45.38		96.35	2.42b	4.11%		0.66	
zacks	hme	(-0.38%)	63.56		-0.24	vol.  498,944	64.12	63.22		64.50	45.38		19.57	2.49 b	3.89	2.48	3.26	
advfn	wwon	2.43	5.9	5.78	0.14	5081	6.09	5.54										
barchart	wwon	+2.43%	5.90	5.78	+0.14	6,314	6.09	5.54	5.76	11.60	4.27		0.00	$125.73 m			-1.62	
barrons	wwon	2.43%	5.90	5.78	+0.14	5,081	6.09	5.54				20.83 million		$127.32 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	2.431%	5.900	5.780	0.140	5,081	6.090	5.540		11.60	4.27	22.591mil		133.286mil			-1.310	
boston-com	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
bostonmerchant	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
business-insider	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
chron	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
cio-com	wwon	+2.43%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472		133m				
cnn-money	wwon	+2.43%today&rsquo;s change	5.90data as of 3:58pm et	5.78	+0.14	4,148	6.09	5.54	5.76				nm	$133.3m				
easystockalterts	wwon	2.42%	5.90	5.78	+0.14	5081	6.09	5.54	5.76	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	2.43%	5.9000	5.7800	0.1400	5,081	6.0900	5.5400	5.7600	11.6000	4.2700	22,594,000	nm	$130.14m				
finance-abc7-com	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
financial-content	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	2.4%	$5.90	5.78	0.14	5,081	6.09	5.54	5.76	11.60	4.27	23 mil		133 mil	0.0	0.00		
finviz	wwon	2.43%	5.90			5,081			5.76	-49.14%	38.17%	22.59m		130.12m			-1.62	
fool	wwon	+2.43%	$5.90	$5.78	0.14	5,081	$6.09	$5.54	$5.76	$11.60	$4.27		0.00	$133.29m				
foxbusiness	wwon		$5.90		+0.14	5,910			$5.76									
google-finance	wwon	(2.43%)	5.90	5.78	+0.14	5,081.00	6.09	5.54		11.60	4.27	22.59m		133.29m			-1.62	
howthemarketworks	wwon	2.431%	5.9	5.78	0.14	5,081	6.09	5.54	5.76									
hpcwire	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
insidestocks	wwon	+2.43%	5.90	5.78	+0.14	5910	6.09	5.54										
investopedia	wwon	+2.43 %	$5.90	5.78	+0.14				5.76									
investorguide	wwon	+2.43%	5.90	5.78	+0.14		6.05	5.54		14.85	5.50			133.3m			-1.621	
marketintellisearch	wwon	2.43 %	$5.90	$5.78	0.14	5.80k	$6.09	$5.54	$5.76			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	+2.43%	$5.90	open: 5.78	+0.14	5,081	$6.09	$5.54	$5.76	$11.60	$4.27			$127.32m				
minyanville	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
msn-money	wwon	+2.43%	5.90	5.78	+0.14	5,081	6.09	5.54	5.76	11.60	4.27	22.59 mil	-3.64	126.76 mil			-1.62	
nasdaq-com	wwon	2.43%	$ 5.90	$ 5.78	0.14	5,081	$ 6.09	$ 5.54	$ 5.76	$ 11.60	$ 4.27	22,591,000		$ 133,286,900			$ -1.62	
optimum	wwon	+2.43%	5.90 ( 4:00 pm edt)	5.78	+0.14	5,081	6.09	5.54	5.76	11.60	4.27	22.59m		133.3m			-1.62	
paidcontent	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
pc-quote	wwon	2.43%	5.9	5.78	0.14	5,910	6.09	5.54	5.76	11.60	4.27	22,057,864	-3.55556	130,141,000		4.0		
personal-wealth-biz	wwon	+2.43%	5.90	5.78		5,910	6.09	5.54	5.76	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	+2.43%	5.90		+0.14	5,081												
raymond-james	wwon	2.43	5.90	5.78	0.14	5,081	6.09	5.54	5.90	11.60	4.27						-1.62	
renewable-energy-world	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
screamingmedia	wwon	+2.43%	$	open: 5.78	+0.14	1,425	$6.09	$5.54	$5.76	$11.60	$4.27			$127.32m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	+2.43%	last trade: 5.90		change: 0.140													
smartmoney	wwon	(2.43%)	5.90	$5.78	0.14	5,081	$6.09	$5.54	$5.76	$11.60	$4.27			130,100	0.00%	$0.00		
stocknod	wwon	+2.431%	5.900 usd	5.780	+0.1400	5,081	6.090	5.540	5.760	11.60	4.270	22,594,472						
stockpickr	wwon	2.43%	$5.90 0.14 | 2.43%	5.78	0.14	5.08k	6.09	5.54	5.76	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	2.43%	5.90	$5.78	+0.14	5,081	$6.09	$5.54	$5.76	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.76	5.90	+0.15	4656	5.74	5.74										
thestree	wwon	2.43%	$5.9	5.78	0.14	5081	6.09	5.54	5.76	-11.6	4.27	2.2590781e7		1.26754988e8				
tickerspy	wwon	2.43%	$5.90	5.78	+0.14	5,081	6.09	5.54	5.76	11.60	4.27		-3.6	129.9m	0.00%	$4.00		
tmx-quotemedia	wwon	2.43%	5.900	5.780	0.140	5,910	6.090	5.540	5.760	11.600	4.270	22,590,781		133,285,608			-1.62	
updown	wwon	2.43%	$5.90	$5.78	$0.14	5,081	$6.09	$5.54	$5.76	$11.60	$4.27	22.59b		$130m				
wallstreetsurvivor	wwon	2.43%	5.90	5.78	0.14	5,081	6.09	5.54										
yahoo-finance	wwon	2.43%	5.90	5.78	0.14	5,081	6.09	5.54	5.76	11.60	4.27			133.28m			-1.62	
ycharts-com	wwon	+2.67%	5.76		+0.15					11.60	4.27			122.75m	0.00%		-1.62	
zacks	wwon	(2.43%)	5.90		0.14	vol.  5,081	6.09	5.54		11.60	4.27			130.14 m	0.00	0.00	-1.35	
advfn	dest	-0.83	19.07	19.32	-0.16	107000	19.435	18.85										
barchart	dest	-0.83%	19.07	19.32	-0.16	107,000	19.43	18.85	19.23	25.04	12.40		10.37	$247.53 m	3.62%	$0.70	+1.86	
barrons	dest	0.83%	19.07	19.32	-0.16	102,822	19.435	18.85				12.69 million		$265.62 million	3.67%	$0.18		
bloomberg	dest	-0.832%	19.070	19.320	-0.160	107,000	19.435	18.850		25.28	12.62	13.215mil	9.855	252.011mil	1.835	0.175 regular cash	1.935	
boston-com	dest	-0.8320%	19.07 usd	19.32	-0.1600	107,000	19.43	18.85	19.23	46.48	15.66	13,215,045						
bostonmerchant	dest	-0.8320%	19.07 usd	19.32	-0.1600	107,000	19.43	18.85	19.23	46.48	15.66	13,215,045						
business-insider	dest	-0.8320%	19.07 usd	19.32	-0.1600	107,000	19.43	18.85	19.23	46.48	15.66	13,215,045						
chron	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
cio-com	dest	-0.83%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045	10.36	252m	3.5	0.7		
cnn-money	dest	-0.99%today&rsquo;s change	19.04data as of 3:59pm et	19.32	-0.19	100,934	19.43	18.85	19.23				10.3	$251.6m	3.68%			
easystockalterts	dest	-0.83%	19.07	19.32	-0.16	106900	19.44	18.85	19.23	46.48	15.66		10.36				1.84	
eresearch-fidelity-com	dest	-0.83%	19.0700	19.3200	-0.1600	107,000	19.4350	18.8500	19.2300	25.2800	12.6250	13,215,000	10.42	$254.12m	3.64%	$0.175000		
finance-abc7-com	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
financial-content	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-0.8%	$19.07	19.32	-0.16	107,000	19.43	18.85	19.23	25.28	12.62	13 mil	10.3	252 mil	3.7	0.70	1.85	
finviz	dest	-0.83%	19.07			107,000			19.23	-23.83%	53.78%	13.22m	10.45	254.22m		0.70	1.84	
fool	dest	-0.83%	$19.07	$19.32	-0.16	105,222	$19.43	$18.85	$19.23	$25.28	$12.63		10.50	$252.01m		0.70		
foxbusiness	dest		$19.07		-0.16	107,000			$19.23									
google-finance	dest	(-0.83%)	19.07	19.32	-0.16	107,000.00	19.43	18.85		25.28	12.62	13.22m	10.37	252.01m	3.67	0.17	1.84	
howthemarketworks	dest	-0.832%	19.07	19.32	-0.16	105,122	19.435	18.85	19.23									
hpcwire	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
insidestocks	dest	-0.83%	19.07	19.32	-0.16	107000	19.43	18.85										
investopedia	dest	-0.83 %	$19.07	19.32	-0.16				19.23									
investorguide	dest	-0.83%	19.07	19.32	-0.16		19.435	18.85		25.28	12.625		10.48	252.0m			1.835	
marketintellisearch	dest	-0.83 %	$19.07	$19.32	-0.16	104.20k	$19.43	$18.85	$19.23			13.22m	10.45	0.25b	3.64 %		1.84	
marketwatch	dest	-0.83%	$19.07	open: 19.32	-0.16	4,178	$19.44	$18.85	$19.23	$25.28	$12.63		10.50	$265.62m	3.67%	0.18	1.82	
minyanville	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
msn-money	dest	-0.83%	19.07	19.32	-0.16	107,000	19.44	18.85	19.23	25.28	12.63	13.22 mil	10.31	255.58 mil	3.62%	0.70	1.84	
nasdaq-com	dest	0.83%	$ 19.07	$ 19.32	0.16	107,000	$ 19.435	$ 18.85	$ 19.23	$ 25.28	$ 12.625	13,215,000	10.34	$ 252,010,050	3.64 %	$0.700000	$ 1.85	
optimum	dest	-0.83%	19.07 ( 4:00 pm edt)	19.32	-0.16	105,122	19.43	18.85	19.23	46.48	15.66	13.22m	10.4	252.0m	3.67	0.70	1.84	
paidcontent	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
pc-quote	dest	-0.83%	19.07	19.32	-0.16	107,000	19.435	18.85	19.23	25.28	12.63	13,325,878	10.39459	254,125,000		0.175		
personal-wealth-biz	dest	-0.83%	19.07	19.32	-0.16	107,000	19.435	18.85	19.23	25.28	12.625		10.48		1.82	0.35	1.835	
predictwallstreet	dest	-0.83%	19.07		-0.16	107,000												
raymond-james	dest	-0.83	19.07	19.32	-0.16	107,000	19.44	18.85	19.07	25.28	12.63		10.04				1.90	
renewable-energy-world	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
screamingmedia	dest	-0.83%	$	open: 19.32	-0.16	4,178	$19.44	$18.85	$19.23	$25.28	$12.63		10.50	$265.62m	3.67%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-0.83%	last trade: 19.07		change: -0.160								p/e ratio: 10.48					
smartmoney	dest	(-0.83%)	19.07	$19.32	-0.16	107,000	$19.44	$18.85	$19.23	$25.28	$12.62			254,100	3.64%	$0.18		
stocknod	dest	-0.8320%	19.07 usd	19.32	-0.1600	106,900	19.43	18.85	19.23	46.48	15.66	13,215,045						
stockpickr	dest	-0.83%	$19.07 -0.16 | -0.83%	19.32	-0.16	105.22k	19.44	18.85	19.23	25.28	12.63							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	-1.14%	19.01		-0.22													
streetinsider-com	dest	0.83%	19.07	$19.32	-0.16	105,122	$19.44	$18.85	$19.23	$46.48	$15.66		10.36				$1.84	
thecramerreport	dest		19.23	19.32	-0.11	57083	19.63	18.6508										
thestree	dest	-0.83%	$19.07	19.32	-0.16	105222	19.44	18.85	19.23	-25.28	12.63	1.3215045e7		2.5557897e8				
tickerspy	dest	-0.83%	$19.07	19.32	-0.16	105,222	19.43	18.85	19.23	25.28	12.62		10.4	252.2m	3.64%	$0.17		
tmx-quotemedia	dest	-0.83%	19.070	19.320	-0.160	107,000	19.435	18.850	19.230	25.280	12.625	13,215,045	10.50	252,010,908	7.280	0.175 usd	1.84	
updown	dest	-0.83%	$19.07	$19.32	-$0.16	102,822	$19.44	$18.85	$19.23	$25.28	$12.62	13.21b	10.14	$254m				
wallstreetsurvivor	dest	-0.83%	19.07	19.32	-0.16	105,122	19.44	18.85		25.28	12.90		10.50	$254m	3.60%		1.33	
yahoo-finance	dest	0.83%	19.07	19.32	0.16	107,000	19.43	18.85	19.23	25.28	12.63		10.39	252.01m	3.60%	0.70	1.84	
ycharts-com	dest	-1.14%	19.01		-0.22					25.28	12.62		10.30	246.75m	4.05%		1.84	
zacks	dest	(-0.83%)	19.07		-0.16	vol.  107,000	19.44	18.85		25.28	12.63		10.31	254.12 m	3.64	0.70	1.87	
advfn	wynn	-0.33	156.35	158.65	-0.52	1698393	159.772	155.86										
barchart	wynn	-0.33%	156.35	158.65	-0.52	1,564,045	159.77	155.86	156.87	161.74	71.25		49.00	$19.48 b	0.48%	$0.75	+2.45	
barrons	wynn	0.33%	156.35	158.65	-0.52	1.695m	159.77	155.86				123.94 million		$20.10 billion	1.28%	$0.5		
bloomberg	wynn	-0.331%	156.350	158.650	-0.520	1,698,393	159.772	155.860		161.74	71.35	124.758mil	48.256	19,505.880mil	5.592	0.500 regular cash	3.240	
boston-com	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,697,993	159.77	155.86	156.87	161.74	76.60	124,757,759						
bostonmerchant	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,697,993	159.77	155.86	156.87	161.74	76.60	124,757,759						
business-insider	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,697,993	159.77	155.86	156.87	161.74	76.60	124,757,759						
chron	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,697,993	159.77	155.86	156.87	161.74	76.60	124,757,759						
cio-com	wynn	-0.33%	156.35 usd	158.65	-0.5200	1,697,993	159.77	155.86	156.87	161.74	76.60	124,757,759	63.56	20b	1.2	2		
cnn-money	wynn	-0.33%	156.35	158.65	-0.52	1,693,274	159.77	155.86	156.87				63.6	$19.5b	1.28%			
easystockalterts	wynn	-0.33%	156.35	158.65	-0.52	1696025	159.77	155.86	156.87	161.74	76.60		63.56				2.46	
eresearch-fidelity-com	wynn	-0.33%	156.3500	158.6500	-0.5200	1,696,593	159.7720	155.8600	156.8700	161.7400	77.0000	124,758,000	64.03	$19.57b	1.27%	$0.500000		
finance-abc7-com	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
finance-abc7chicago-com	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
financial-content	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
finapps-forbes-com	wynn	-0.3%	$156.35	158.65	-0.52	1,696,593	159.77	155.86	156.87	161.74	77.00	125 mil	63.8	20 bil	6.4	10.00	2.45	
finviz	wynn	-0.33%	156.35			1,696,425			156.87	-3.33%	104.28%	124.76m	64.03	19.57b		2.00	2.45	
fool	wynn	-0.33%	$156.35	$158.65	-0.52	1,696,425	$159.77	$155.86	$156.87	$161.74	$77.00		63.70	$19.51b	6.60%	1.00		
foxbusiness	wynn		$156.35		-0.52	1,701,159			$156.87									
google-finance	wynn	(-0.33%)	156.35	158.65	-0.52	1.70m	159.77	155.86		161.74	77.00	124.76m	63.78	19.51b	1.28	0.50	2.45	
howthemarketworks	wynn	-0.331%	156.35	158.65	-0.52	1,697,993	159.772	155.86	156.87									
hpcwire	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,697,993	159.77	155.86	156.87	161.74	76.60	124,757,759						
insidestocks	wynn	-0.33%	156.35	158.65	-0.52	1472889	159.77	155.86					price earnings ratio: 48.86					
investopedia	wynn	-0.33 %	$156.35	158.65	-0.52				156.87									
investorguide	wynn	-0.33%	156.35	158.66	-0.52		159.772	155.86		151.73	77.00		63.61	19.349b			2.466	
marketintellisearch	wynn	-0.32 %	$156.37	$158.65	-0.50	1669.30k	$159.77	$155.86	$156.87			124.76m	64.03	19.57b	1.27 %		2.45	
marketwatch	wynn	-0.33%	$156.37	open: 158.65	-0.52	7,072	$159.77	$155.86	$156.87	$161.74	$77.37		63.86	$20.10b	1.28%	0.50	2.45	
minyanville	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
msn-money	wynn	-0.33%	156.35	158.65	-0.52	1.7 mil	159.77	155.86	156.87	161.74	77.00	124.76 mil	63.56	19.56 bil	1.28%	2.00	2.45	
nasdaq-com	wynn	0.33%	$ 156.35	$ 158.65	0.52	1,696,593	$ 159.772	$ 155.86	$ 156.87	$ 161.74	$ 77	124,758,000	63.82	$ 19,505,913,300	1.27 %	$2.000000	$ 2.45	
optimum	wynn	-0.33%	156.35 ( 4:00 pm edt)	158.65	-0.52	1,695,900	159.77	155.86	156.87	161.74	76.60	124.76m	63.6	19.5b	1.28	2.00	2.46	
paidcontent	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
pc-quote	wynn	-0.33%	156.35	158.65	-0.52	1,701,046	159.772	155.86	156.87	161.74	77.00	125,172,926	63.76829	19,570,787,000		0.5		
personal-wealth-biz	wynn	-0.33%	156.35	158.66	-0.52	1,701,659	159.772	155.86	156.87	151.73	77.00		63.61		0.48	0.75	2.466	
predictwallstreet	wynn	-0.33%	156.35		-0.52	1,696,593												
raymond-james	wynn	-0.33	156.35	158.65	-0.52	1,696,593	159.77	155.86	156.35	161.74	77.00		62.79				2.49	
renewable-energy-world	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
screamingmedia	wynn	-0.33%	$	open: 158.65	-0.52	7,230	$159.77	$155.86	$156.87	$161.74	$77.37		63.86	$20.10b	1.28%	0.50	2.45	
scroli	wynn	-0.33%	wynn 156.35	158.65	-0.52	1,547,104	159.77	155.86	156.87	161.74	77.00		63.78				2.45	
simple-stock-quotes	wynn	-0.33%	last trade: 156.35		change: -0.520								p/e ratio: 63.61					
smartmoney	wynn	(-0.33%)	156.35	$158.65	-0.52	1,696,593	$159.77	$155.86	$156.87	$161.74	$77.00			19,570,800	1.27%	$0.50		
stocknod	wynn	-0.3315%	156.35 usd	158.65	-0.5200	1,696,193	159.77	155.86	156.87	161.74	76.60	124,757,759						
stockpickr	wynn	-0.33%	$156.35 -0.52 | -0.33%	158.65	-0.52	1.70m	159.77	155.86	156.87	161.74	77.00							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	-0.31%	156.38		-0.49													
streetinsider-com	wynn	0.33%	156.35	$158.65	-0.52	1,696,025	$159.77	$155.86	$156.87	$161.74	$76.60		63.56				$2.46	
thecramerreport	wynn		156.87	157.19	+0.06	1726500	159.50	156.32										
thestree	wynn	-0.33%	$156.35	158.65	-0.52	1696425	159.77	155.86	156.87	-161.74	77.0	1.24757759e8		1.9563264189e10				
tickerspy	wynn	-0.33%	$156.35	158.65	-0.52	1,696,425	159.77	155.86	156.87	161.74	77.00		63.8	19.5b	0.64%	$0.50		
tmx-quotemedia	wynn	-0.33%	156.350	158.650	-0.520	1,701,659	159.772	155.860	156.870	161.740	77.000	124,757,759	63.80	19,505,875,620	1.275	0.500 usd	2.46	
updown	wynn	-0.33%	$156.35	$158.65	-$0.52	1,694,455	$159.77	$155.86	$156.87	$161.74	$77.00	124.75b	62.92	$19.57b				
wallstreetsurvivor	wynn	-0.33%	156.35	158.65	-0.52	1,696,025	159.77	155.86		161.74	79.89		63.80	$20b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	0.33%	156.35	158.66	0.52	1,696,593	159.77	155.86	156.87	161.74	77.00		63.40	19.35b	1.30%	2.00	2.47	
ycharts-com	wynn	-0.31%	156.38		-0.49					161.74	76.60		63.57	19.49b	1.50%		2.46	
zacks	wynn	(-0.33%)	156.35		-0.52	vol.  1,695,242	159.77	155.86		161.74	76.60		49.02	19.57 b	0.48	0.75	3.2	
advfn	tw	0.35	63.0	63.13	0.22	320016	63.82	62.7501										
barchart	tw	+0.35%	63.00	63.13	+0.22	320,016	63.82	62.75	62.78	66.84	39.44		17.64	$4.70 b	0.48%	$0.30	+2.81	
barrons	tw	0.35%	63.00	63.13	+0.22	319,736	63.82	62.75				59.37 million		$4.94 billion	0.48%	$0.08		
bloomberg	tw	0.350%	63.000	63.130	0.220	320,016	63.820	62.750		66.84	39.66	54.416mil	21.284	5,288.104mil	0.476	0.075 regular cash	2.960	
boston-com	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
bostonmerchant	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
business-insider	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
chron	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
cio-com	tw	+0.35%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217	21.65	3b	0.5	0.3		
cnn-money	tw	+0.35%	63.00	63.13	+0.22	320,016	63.82	62.75	62.78				21.6	$3.4b	0.48%			
easystockalterts	tw	0.35%	63.00	63.13	+0.22	320016	63.82	62.75	62.78	66.84	39.66		21.65				2.91	
eresearch-fidelity-com	tw	0.35%	63.0000	63.1300	0.2200	320,016	63.8200	62.7501	62.7800	66.8400	39.6600	73,974,000	22.34	$4.64b	0.48%	$0.075000		
finance-abc7-com	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
finance-abc7chicago-com	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
financial-content	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
finapps-forbes-com	tw	0.3%	$63.00	63.13	0.22	320,016	63.82	62.75	62.78	66.84	39.66	74 mil	22.4	5 bil	0.5	0.30	2.81	
finviz	tw	0.35%	63.00			320,016			62.78	-5.75%	59.74%	73.97m	22.75	4.64b		0.30	2.76	
fool	tw	+0.35%	$63.00	$63.13	0.22	320,016	$63.82	$62.75	$62.78	$66.84	$39.66		21.60	$4.66b	0.60%	0.30		
foxbusiness	tw		$63.00		+0.22	320,016			$62.78									
google-finance	tw	(0.35%)	63.00	63.13	+0.22	320,016.00	63.82	62.75		66.84	39.66	76.66m	22.85	4.83b	0.48	0.08	2.76	
howthemarketworks	tw	0.35%	63	63.13	0.22	319,736	63.82	62.7501	62.78									
hpcwire	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
insidestocks	tw	+0.35%	63.00	63.13	+0.22	319736	63.82	62.75										
investopedia	tw	+0.35 %	$63.00	63.13	+0.22				62.78									
investorguide	tw	+0.35%	63.00	63.13	+0.22		63.82	62.7501		66.84	39.66		22.38	4.297b			2.805	
marketintellisearch	tw	0.35 %	$63.00	$63.13	0.22	301.30k	$63.82	$62.75	$62.78			73.97m	22.75	4.64b	0.48 %		2.76	
marketwatch	tw	+0.35%	$63.46	open: 63.13	+0.22	570	$63.82	$62.75	$62.78	$66.84	$39.66		22.35	$4.94b	0.48%	0.08	2.82	
minyanville	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
msn-money	tw	+0.35%	63.00	63.13	+0.22	320,016	63.82	62.75	62.78	66.84	39.66	73.97 mil	21.65	4.66 bil	0.48%	0.30	2.76	
nasdaq-com	tw	0.35%	$ 63		0.22	320,016	$ 63.82	$ 62.7501	$ 62.78	$ 66.84	$ 39.66	54,416,000	22.42	$ 3,428,208,000	0.48 %	$0.300000	$ 2.81	
optimum	tw	+0.35%	63.00 ( 4:15 pm edt)	63.13	+0.22	320,016	63.82	62.75	62.78	66.84	39.66	54.42m	21.6	3.4b	0.48	0.30	2.91	
paidcontent	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
pc-quote	tw	0.35%	63.0	63.13	0.22	320,016	63.82	62.7501	62.78	66.84	39.66	54,225,978	21.57388	3,416,237,000		0.075		
personal-wealth-biz	tw	+0.35%	63.00	63.13		320,016	63.82	62.7501	62.78	66.84	39.66		22.38		0.48	0.30	2.805	
predictwallstreet	tw	+0.35%	63.00		+0.22	320,016												
raymond-james	tw	0.35	63.00	63.13	0.22	320,016	63.82	62.75	63.00	66.84	39.66		22.50				2.80	
renewable-energy-world	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
screamingmedia	tw	+0.35%	$	open: 63.13	+0.22	570	$63.82	$62.75	$62.78	$66.84	$39.66		22.35	$4.94b	0.48%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	+0.35%	last trade: 63.00		change: 0.220								p/e ratio: 22.38					
smartmoney	tw	(0.35%)	63.00	$63.13	0.22	320,016	$63.82	$62.75	$62.78	$66.84	$39.66			3,416,300	0.48%	$0.08		
stocknod	tw	+0.3504%	63.00 usd	63.13	+0.2200	320,016	63.82	62.75	62.78	66.84	39.66	54,416,217						
stockpickr	tw	0.35%	$63.00 0.22 | 0.35%	63.13	0.22	320.02k	63.82	62.75	62.78	66.84	39.66							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	0.37%	63.01		+0.23													
streetinsider-com	tw	0.35%	63.00	$63.13	+0.22	320,016	$63.82	$62.75	$62.78	$66.84	$39.66		21.65				$2.91	
thecramerreport	tw		62.78	62.95	-0.20	358691	63.2942	62.52										
thestree	tw	0.35%	$63.0	63.13	0.22	320016	63.82	62.75	62.78	-66.84	39.66							
tickerspy	tw	0.35%	$63.00	63.13	+0.22	320,016	63.82	62.75	62.78	66.84	39.66		21.6	4.6b	0.48%	$0.07		
tmx-quotemedia	tw	0.35%	63.000	63.130	0.220	320,016	63.820	62.750	62.780	66.840	39.660	73,974,217	21.60	4,660,375,671	0.478	0.075 usd	2.91	
updown	tw	0.35%	$63.00	$63.13	$0.22	319,166	$63.82	$62.75	$62.78	$66.84	$39.66	73.97b	22.42	$4.64b				
wallstreetsurvivor	tw	0.35%	63.00	63.13	0.22	319,736	63.82	62.75		66.84	44.06		21.60	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.35%	63.00	63.13	0.22	320,016	63.82	62.75	62.78	66.84	39.66		22.46	4.30b	0.50%	0.30	2.81	
ycharts-com	tw	+0.37%	63.01		+0.23					66.55	39.66			4.70b	0.50%			
zacks	tw	(0.35%)	63.00		0.22	vol.  320,016	63.82	62.75		66.84	39.66		17.58	4.64 b	0.48	0.30	3.57	
advfn	rigl	-0.60	9.89	10.0	-0.06	589307	10.1	9.79										
barchart	rigl	-0.60%	9.89	10.00	-0.06	589,307	10.10	9.79	9.95	10.21	6.42		12.97	$516.95 m			+0.75	
barrons	rigl	0.60%	9.89	10.00	-0.06	589,307	10.10	9.79				52.57 million		$678.93 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	-0.603%	9.890	10.000	-0.060	589,307	10.100	9.790		10.21	6.42	68.579mil	13.365	678.248mil			0.740	
boston-com	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
bostonmerchant	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
business-insider	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
chron	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
cio-com	rigl	-0.60%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722	13.36	517m				
cnn-money	rigl	-0.60%	9.89	10.00	-0.06	589,307	10.10	9.79	9.95				13.4	$517.2m				
easystockalterts	rigl	-0.60%	9.89	10.00	-0.06	589307	10.10	9.79	9.95	10.21	6.42		13.36				0.74	
eresearch-fidelity-com	rigl	-0.60%	9.8900	10.0000	-0.0600	589,307	10.1000	9.7900	9.9500	10.2100	6.4200	68,579,000	13.45	$682.36m				
finance-abc7-com	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
finance-abc7chicago-com	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
financial-content	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
finapps-forbes-com	rigl	-0.6%	$9.89	10.00	-0.06	589,307	10.10	9.79	9.95	10.21	6.42	69 mil	13.4	678 mil	0.0	0.00	0.74	
finviz	rigl	-0.60%	9.89			589,307			9.95	-3.13%	54.05%	52.15m	13.36	515.76m			0.74	
fool	rigl	-0.60%	$9.89	$10.00	-0.06	571,837	$10.10	$9.79	$9.95	$10.21	$6.42		13.10	$517.18m				
foxbusiness	rigl		$9.89		-0.06	589,307			$9.95									
google-finance	rigl	(-0.60%)	9.89	10.00	-0.06	589,307.00	10.10	9.79		10.21	6.42	68.58m	13.32	678.25m			0.74	
howthemarketworks	rigl	-0.603%	9.89	10	-0.06	571,837	10.1	9.79	9.95									
hpcwire	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
insidestocks	rigl	-0.60%	9.89	10.00	-0.06	589307	10.10	9.79					price earnings ratio: 13.36					
investopedia	rigl	-0.60 %	$9.89	10.00	-0.06				9.95									
investorguide	rigl	-0.60%	9.89	10.00	-0.06		10.10	9.79		10.21	6.42		13.30	517.2m			0.748	
marketintellisearch	rigl	-0.6 %	$9.89	$10.00	-0.06	575.50k	$10.10	$9.79	$9.95			52.15m	13.45	0.52b	0.0 %		0.74	
marketwatch	rigl	-0.60%	$9.89	open: 10.00	-0.06	21,390	$10.10	$9.79	$9.95	$10.21	$6.42		13.11	$678.93m			0.75	
minyanville	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
msn-money	rigl	-0.60%	9.89	10.00	-0.06	589,307	10.10	9.79	9.95	10.21	6.42	68.58 mil	13.01	667.27 mil			0.74	
nasdaq-com	rigl	0.6%	$ 9.89	$ 10	0.06	589,307	$ 10.10	$ 9.79	$ 9.95	$ 10.21	$ 6.42	68,594,000	13.19	$ 678,394,660			$ 0.75	
optimum	rigl	-0.60%	9.89 ( 4:30 pm edt)	10.00	-0.06	589,307	10.10	9.79	9.95	10.21	6.42	52.29m	13.4	517.2m			0.74	
paidcontent	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
pc-quote	rigl	-0.60%	9.89	10.0	-0.06	589,307	10.1	9.79	9.95	10.21	6.42	68,995,056	13.09211	682,361,000				
personal-wealth-biz	rigl	-0.60%	9.89	10.00	-0.06	589,307	10.10	9.79	9.95	10.21	6.42		13.30			0.00	0.748	
predictwallstreet	rigl	-0.60%	9.89		-0.06	589,307												
raymond-james	rigl	-0.60	9.89	10.00	-0.06	589,307	10.10	9.79	9.89	10.21	6.42		13.01				0.76	
renewable-energy-world	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
screamingmedia	rigl	-0.60%	$	open: 10.00	-0.06	21,390	$10.10	$9.79	$9.95	$10.21	$6.42		13.11	$678.93m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	-0.60%	last trade: 9.89		change: -0.060								p/e ratio: 13.3					
smartmoney	rigl	(-0.60%)	9.89	$10.00	-0.06	589,307	$10.10	$9.79	$9.95	$10.21	$6.42			520,300	0.00%	$0.00		
stocknod	rigl	-0.6030%	9.890 usd	10.00	-0.0600	589,307	10.10	9.790	9.950	10.21	6.420	52,293,722						
stockpickr	rigl	-0.60%	$9.89 -0.06 | -0.60%	10.00	-0.06	589.31k	10.10	9.79	9.95	10.21	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	-0.80%	9.87		-0.08													
streetinsider-com	rigl	0.6%	9.89	$10.00	-0.06	589,307	$10.10	$9.79	$9.95	$10.21	$6.42		13.36				$0.74	
thecramerreport	rigl		9.95	9.71	+0.22	411004	10.21	9.66										
thestree	rigl	-0.6%	$9.89	10.0	-0.06	589307	10.1	9.79	9.95	-10.21	6.42	5.2293722e7		5.08817915e8				
tickerspy	rigl	-0.60%	$9.89	10.00	-0.06	589,307	10.10	9.79	9.95	10.21	6.42		13.1	520.1m	0.00%	$0.00		
tmx-quotemedia	rigl	-0.60%	9.890	10.000	-0.060	589,307	10.100	9.790	9.950	10.210	6.420	52,293,722	13.40	517,184,911			0.74	
updown	rigl	-0.60%	$9.89	$10.00	-$0.06	567,917	$10.10	$9.79	$9.95	$10.21	$6.42	52.29b	13.15	$520m				
wallstreetsurvivor	rigl	-0.60%	9.89	10.00	-0.06	571,837	10.10	9.79		10.21	6.42		13.40	$520m			0.72	
yahoo-finance	rigl	0.60%	9.89	10.00	0.06	589,307	10.10	9.79	9.95	10.21	6.42		13.22	517.18m			0.75	
ycharts-com	rigl	-0.80%	9.87		-0.08					10.21	6.42		13.16	515.90m	0.00%		0.75	
zacks	rigl	(-0.60%)	9.89		-0.06	vol.  589,307	10.10	9.79		10.21	6.42		13.27	682.36 m	0.00	0.00	.75	
advfn	isrg	0.65	359.4	360.03	2.32	253392	365.368	358.05										
barchart	isrg	+0.65%	359.40	360.03	+2.32	236,111	365.37	358.05	357.08	384.49	246.05		36.40	$14.10 b			+9.94	
barrons	isrg	0.65%	359.40	360.03	+2.32	253,292	365.37	358.05				40.30 million		$14.49 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	0.650%	359.400	360.030	2.320	253,392	365.368	358.050		384.49	246.05	39.288mil	36.157	14,120.090mil			9.940	
boston-com	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
bostonmerchant	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
business-insider	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
chron	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
cio-com	isrg	+0.65%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961	36.16	14b				
cnn-money	isrg	+0.65%	359.40	360.03	+2.32	253,092	365.37	358.05	357.08				36.2	$14.1b				
easystockalterts	isrg	0.64%	359.40	360.03	+2.32	253392	365.37	358.05	357.08	384.49	246.05		36.16				9.94	
eresearch-fidelity-com	isrg	0.65%	359.4000	360.0300	2.3200	253,392	365.3680	358.0500	357.0800	384.4900	246.0500	39,288,000	35.92	$14.03b				
finance-abc7-com	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
financial-content	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	0.6%	$359.40	360.03	2.32	253,392	365.37	358.05	357.08	384.49	246.05	39 mil	36.2	14 bil	0.0	0.00	9.94	
finviz	isrg	0.65%	359.40			253,392			357.08	-6.53%	46.07%	39.29m	35.92	14.03b			9.94	
fool	isrg	+0.41%	$358.54	$360.03	1.46	235,607	$365.37	$358.05	$357.08	$384.49	$246.05		36.40	$14.09b				
foxbusiness	isrg		$359.40		+2.32	253,392			$357.08									
google-finance	isrg	(0.65%)	359.40	360.03	+2.32	253,392.00	365.37	358.05		384.49	246.05	39.29m	36.16	14.12b			9.94	
howthemarketworks	isrg	0.65%	359.4	360.03	2.32	253,392	365.368	358.05	357.08									
hpcwire	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
insidestocks	isrg	+0.65%	359.40	360.03	+2.32	224827	365.37	358.05					price earnings ratio: 36.16					
investopedia	isrg	+0.65 %	$359.40	360.03	+2.32				357.08									
investorguide	isrg	+0.65%	359.40	364.32	+2.32		365.368	358.05		377.84	246.05		35.93	14.120b			9.939	
marketintellisearch	isrg	0.66 %	$359.44	$360.03	2.36	248.20k	$365.37	$358.05	$357.08			39.29m	35.92	14.03b	0.0 %		9.94	
marketwatch	isrg	+0.65%	$359.40	open: 360.03	+2.32	641	$365.37	$358.05	$357.08	$384.49	$246.05		36.07	$14.49b			9.97	
minyanville	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
msn-money	isrg	+0.65%	359.40	360.03	+2.32	253,392	365.37	358.05	357.08	384.49	246.05	39.29 mil	36.16	14.22 bil			9.94	
nasdaq-com	isrg	0.65%	$ 359.40	$ 360.03	2.32	253,392	$ 365.368	$ 358.05	$ 357.08	$ 384.49	$ 246.05	39,288,000	36.16	$ 14,120,107,200			$ 9.94	
optimum	isrg	+0.65%	359.40 ( 4:00 pm edt)	360.03	+2.32	253,137	365.37	358.05	357.08	384.49	246.05	39.29m	36.2	14.1b			9.94	
paidcontent	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
pc-quote	isrg	0.65%	359.4	360.03	2.32	253,392	365.368	358.05	357.08	384.49	246.05	39,034,388	35.92354	14,028,959,000				
personal-wealth-biz	isrg	+0.65%	359.40	364.32		253,392	365.368	358.05	357.08	377.84	246.05		35.93			0.00	9.939	
predictwallstreet	isrg	+1.02%	360.71		+3.63	181,621												
raymond-james	isrg	0.65	359.40	360.03	2.32	253,492	365.37	358.05	359.40	384.49	246.05		35.17				10.22	
renewable-energy-world	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
screamingmedia	isrg	+0.65%	$	open: 360.03	+2.32	541	$365.37	$358.05	$357.08	$384.49	$246.05		36.07	$14.49b			9.97	
scroli	isrg	0.65%	isrg 359.40	360.03	2.32	232,807	365.37	358.05	357.08	384.49	246.05		36.16				9.94	
simple-stock-quotes	isrg	+0.65%	last trade: 359.40		change: 2.320								p/e ratio: 35.93					
smartmoney	isrg	(0.65%)	359.40	$360.03	2.32	253,392	$365.37	$358.05	$357.08	$384.49	$246.05			14,028,900	0.00%	$0.00		
stocknod	isrg	+0.6497%	359.40 usd	360.03	+2.320	253,392	365.37	358.05	357.08	384.49	246.05	39,287,961						
stockpickr	isrg	0.65%	$359.40 2.32 | 0.65%	360.03	2.32	253.39k	365.37	358.05	357.08	384.49	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	0.62%	359.30		+2.22													
streetinsider-com	isrg	0.65%	359.40	$360.03	+2.32	253,392	$365.37	$358.05	$357.08	$384.49	$246.05		36.16				$9.94	
thecramerreport	isrg		357.08	363.44	-4.75	398603	365.17	356.54										
thestree	isrg	0.65%	$359.4	360.03	2.32	253392	365.37	358.05	357.08	-384.49	246.05	3.9287961e7		1.4215562929e10				
tickerspy	isrg	0.65%	$359.40	360.03	+2.32	253,292	365.37	358.05	357.08	384.49	246.05		35.9	14.0b	0.00%	$0.00		
tmx-quotemedia	isrg	0.65%	359.400	360.030	2.320	253,392	365.368	358.050	357.080	384.490	246.050	39,287,961	35.90	14,120,093,183			9.94	
updown	isrg	0.65%	$359.40	$360.03	$2.32	253,192	$365.37	$358.05	$357.08	$384.49	$246.05	39.28b	35.01	$14.02b				
wallstreetsurvivor	isrg	0.65%	359.40	360.03	2.32	253,392	365.37	358.05		384.49	246.05		35.90	$14b			9.47	
yahoo-finance	isrg	0.65%	359.40	364.32	2.32	253,392	365.37	358.05	357.08	384.49	246.05		36.16	14.12b			9.94	
ycharts-com	isrg	+0.62%	359.30		+2.22					384.49	246.05		36.15	14.09b	0.00%		9.94	
zacks	isrg	(0.65%)	359.40		2.32	vol.  253,092	365.37	358.05		384.49	246.05		35.92	14.03 b	0.00	0.00	9.94	
advfn	mdvn	3.72	22.31	21.63	0.8	231994	22.47	21.42										
barchart	mdvn	+3.72%	22.31	21.82	+0.80	235,920	22.47	21.42	21.51	25.50	8.86		0.00	$774.16 m			-0.72	
barrons	mdvn	3.72%	22.31	21.63	+0.80	231,994	22.47	21.42				34.29 million		$767.12 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	3.719%	22.310	21.630	0.800	231,994	22.470	21.420		25.50	8.86	34.901mil		778.636mil		9.000 regular cash	-0.720	
boston-com	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
bostonmerchant	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
business-insider	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
chron	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
cio-com	mdvn	+3.72%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502		779m				
cnn-money	mdvn	+3.72%	22.31	21.63	+0.80	223,559	22.47	21.42	21.51				nm	$778.5m				
easystockalterts	mdvn	3.70%	22.31	21.63	+0.80	231994	22.47	21.42	21.51	25.50	8.86						-0.72	
eresearch-fidelity-com	mdvn	3.72%	22.3100	21.6300	0.8000	231,994	22.4700	21.4200	21.5100	25.5000	8.8600	34,901,000	nm	$750.72m				
finance-abc7-com	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
finance-abc7chicago-com	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
financial-content	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
finapps-forbes-com	mdvn	3.7%	$22.31	21.63	0.80	231,994	22.47	21.42	21.51	25.50	8.86	35 mil		779 mil	0.0	0.00	-0.72	
finviz	mdvn	3.72%	22.31			231,994			21.51	-12.51%	151.81%	34.90m		750.70m			-0.73	
fool	mdvn	+3.72%	$22.31	$21.63	0.80	223,859	$22.47	$21.42	$21.51	$25.50	$8.86		0.00	$778.52m				
foxbusiness	mdvn		$22.31		+0.80	231,994			$21.51									
google-finance	mdvn	(3.72%)	22.31	21.63	+0.80	231,994.00	22.47	21.42		25.50	8.86	34.90m		778.64m			-0.73	
howthemarketworks	mdvn	3.719%	22.31	21.63	0.8	223,859	22.47	21.42	21.51									
hpcwire	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
insidestocks	mdvn	+3.72%	22.31	21.82	+0.80	231994	22.47	21.42										
investopedia	mdvn	+3.72 %	$22.31	21.63	+0.80				21.51									
investorguide	mdvn	+3.72%	22.31	21.43	+0.80		22.47	21.42		25.50	8.43			778.5m			-0.726	
marketintellisearch	mdvn	3.72 %	$22.31	$21.43	0.80	221.70k	$22.47	$21.42	$21.51			34.90m	0.00	0.75b	0.0 %		-0.73	
marketwatch	mdvn	+3.72%	$22.31	open: 21.63	+0.80	8,435	$22.47	$21.42	$21.51	$25.50	$8.86			$767.12m				
minyanville	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
msn-money	mdvn	+3.72%	22.31	21.63	+0.80	231,994	22.47	21.42	21.51	25.50	8.86	34.90 mil	-30.99	759.79 mil			-0.73	
nasdaq-com	mdvn	3.72%	$ 22.31	$ 21.63	0.80	231,994	$ 22.47	$ 21.42	$ 21.51	$ 25.50	$ 8.86	34,901,000		$ 778,641,310			$ -0.72	
optimum	mdvn	+3.72%	22.31 ( 4:30 pm edt)	21.63	+0.80	231,994	22.47	21.42	21.51	25.50	8.86	34.90m		778.5m			-0.72	
paidcontent	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
pc-quote	mdvn	3.72%	22.31	21.63	0.80	231,994	22.47	21.42	21.51	25.50	8.86	33,649,507	-29.875	750,721,000				
personal-wealth-biz	mdvn	+3.72%	22.31	21.43		231,994	22.47	21.42	21.51	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	+3.72%	22.31		+0.80	231,994												
raymond-james	mdvn	3.72	22.31	21.63	0.80	231,994	22.47	21.42	22.31	25.50	8.86						-0.72	
renewable-energy-world	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
screamingmedia	mdvn	+3.72%	$	open: 21.63	+0.80	8,435	$22.47	$21.42	$21.51	$25.50	$8.86			$767.12m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	+3.72%	last trade: 22.31		change: 0.800													
smartmoney	mdvn	(3.72%)	22.31	$21.63	0.80	231,994	$22.47	$21.42	$21.51	$25.50	$8.86			750,600	0.00%	$0.00		
stocknod	mdvn	+3.719%	22.31 usd	21.63	+0.8000	231,994	22.47	21.42	21.51	25.50	8.860	34,895,502						
stockpickr	mdvn	3.72%	$22.31 0.80 | 3.72%	21.63	0.80	231.99k	22.47	21.42	21.51	25.50	8.86							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	3.63%	22.29		+0.78													
streetinsider-com	mdvn	3.72%	22.31	$21.63	+0.80	231,994	$22.47	$21.42	$21.51	$25.50	$8.86						$-0.72	
thecramerreport	mdvn		21.51	21.60	-0.26	169571	22.00	21.45										
thestree	mdvn	3.72%	$22.31	21.63	0.8	231994	22.47	21.42	21.51	-25.5	8.86	3.4895502e7		7.59675079e8				
tickerspy	mdvn	3.72%	$22.31	21.63	+0.80	231,994	22.47	21.42	21.51	25.50	8.86		-29.9	748.0m	0.00%	$0.00		
tmx-quotemedia	mdvn	3.72%	22.310	21.630	0.800	231,994	22.470	21.420	21.510	25.500	8.860	34,895,502		778,518,650			-0.72	
updown	mdvn	3.72%	$22.31	$21.63	$0.80	223,559	$22.47	$21.42	$21.51	$25.50	$8.86	34.89b		$751m				
wallstreetsurvivor	mdvn	3.72%	22.31	21.63	0.80	223,859	22.47	21.42		25.50	9.04			$751m			-0.99	
yahoo-finance	mdvn	3.72%	22.31	21.43	0.80	231,994	22.47	21.42	21.51	25.50	8.86			778.51m			-0.73	
ycharts-com	mdvn	+3.63%	22.29		+0.78					25.50	8.86			773.46m	0.00%		-0.72	
zacks	mdvn	(3.72%)	22.31		0.80	vol.  231,994	22.47	21.42		25.50	8.86			750.72 m	0.00	0.00	-.72	
advfn	pgti	0.56	1.81	1.84	0.01	27556	1.87	1.81										
barchart	pgti	+0.56%	1.81	1.84	+0.01	28,872	1.87	1.81	1.80	2.76	1.62		0.00	$97.14 m			-0.34	
barrons	pgti	0.56%	1.81	1.84	+0.01	27,556	1.87	1.81				50.17 million		$90.81 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	0.556%	1.810	1.840	0.010	27,556	1.870	1.810		2.76	1.62	53.670mil		97.143mil			-0.150	
boston-com	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
bostonmerchant	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
business-insider	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
chron	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
cio-com	pgti	+0.56%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135		97m				
cnn-money	pgti	+0.56%	1.81	1.84	+0.01	27,556	1.87	1.81	1.80				nm	$97.1m				
easystockalterts	pgti	0.54%	1.81	1.84	+0.01	27556	1.87	1.81	1.80	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	0.56%	1.8100	1.8400	0.0100	27,556	1.8700	1.8100	1.8000	2.7600	1.6200	53,670,000	nm	$96.61m				
finance-abc7-com	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
financial-content	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	0.6%	$1.81	1.84	0.01	27,556	1.87	1.81	1.80	2.76	1.62	54 mil		97 mil	0.0	0.00	-0.34	
finviz	pgti	0.56%	1.81			27,556			1.80	-34.42%	11.73%	53.67m		96.61m			-0.34	
fool	pgti	+0.56%	$1.81	$1.84	0.01	27,556	$1.87	$1.81	$1.80	$2.76	$1.62		0.00	$97.14m				
foxbusiness	pgti		$1.81		+0.01	27,556			$1.80									
google-finance	pgti	(0.56%)	1.81	1.84	+0.01	27,556.00	1.87	1.81		2.76	1.62	53.67m		97.14m			-0.34	
howthemarketworks	pgti	0.556%	1.81	1.84	0.01	27,556	1.87	1.81	1.8									
hpcwire	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
insidestocks	pgti	+0.56%	1.81	1.84	+0.01	27556	1.87	1.81										
investopedia	pgti	+0.56 %	$1.81	1.84	+0.01				1.80									
investorguide	pgti	+0.56%	1.81	1.84	+0.01		1.87	1.81		3.25	1.90			97.1m			-0.344	
marketintellisearch	pgti	0.56 %	$1.81	$1.84	0.01	18.90k	$1.87	$1.81	$1.80			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	+0.56%	$1.82	open: 1.84	+0.01	500	$1.87	$1.81	$1.80	$2.76	$1.62			$90.81m				
minyanville	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
msn-money	pgti	+0.56%	1.81	1.84	+0.01	27,556	1.87	1.81	1.80	2.76	1.62	53.67 mil	-5.17	96.61 mil			-0.34	
nasdaq-com	pgti	0.56%	$ 1.81	$ 1.84	0.01	27,556	$ 1.87	$ 1.81	$ 1.80	$ 2.76	$ 1.62	53,670,000		$ 97,142,700			$ -0.34	
optimum	pgti	+0.56%	1.81 ( 4:30 pm edt)	1.84	+0.01	27,556	1.87	1.81	1.80	2.76	1.62	53.67m		97.1m			-0.35	
paidcontent	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
pc-quote	pgti	0.56%	1.81	1.84	0.01	27,556	1.87	1.81	1.8	2.76	1.62	53,373,481	-5.14286	96,606,000				
personal-wealth-biz	pgti	+0.56%	1.81	1.84		27,556	1.87	1.81	1.80	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	+0.56%	1.81		+0.01	27,556												
raymond-james	pgti	0.56	1.81	1.84	0.01	27,556	1.87	1.81	1.81	2.76	1.62						-0.34	
renewable-energy-world	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
screamingmedia	pgti	+0.56%	$	open: 1.84	+0.01	500	$1.87	$1.81	$1.80	$2.76	$1.62			$90.81m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	+0.56%	last trade: 1.81		change: 0.010													
smartmoney	pgti	(0.56%)	1.81	$1.84	0.01	27,556	$1.87	$1.81	$1.80	$2.76	$1.62			96,600	0.00%	$0.00		
stocknod	pgti	+0.5556%	1.810 usd	1.840	+0.0100	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135						
stockpickr	pgti	0.56%	$1.81 0.01 | 0.56%	1.84	0.01	27.56k	1.87	1.81	1.80	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	1.11%	1.82		+0.02													
streetinsider-com	pgti	0.56%	1.81	$1.84	+0.01	27,556	$1.87	$1.81	$1.80	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.80	1.83	0.00	13584	1.84	1.80										
thestree	pgti	0.56%	$1.81	1.84	0.01	27556	1.87	1.81	1.8	-2.76	1.62	5.3670135e7		9.6606243e7				
tickerspy	pgti	0.56%	$1.81	1.84	+0.01	27,556	1.87	1.81	1.80	2.76	1.62		-5.1	96.5m	0.00%	$0.00		
tmx-quotemedia	pgti	0.56%	1.810	1.840	0.010	27,556	1.870	1.810	1.800	2.760	1.620	53,670,135		97,142,944			-0.35	
updown	pgti	0.56%	$1.81	$1.84	$0.01	27,056	$1.87	$1.81	$1.80	$2.76	$1.62	53.67b		$97m				
wallstreetsurvivor	pgti	0.56%	1.81	1.84	0.01	27,556	1.87	1.81		2.73	1.62			$97m			-0.29	
yahoo-finance	pgti	0.56%	1.81	1.84	0.01	27,556	1.87	1.81	1.80	2.76	1.62			97.11m			-0.34	
ycharts-com	pgti	+1.11%	1.82		+0.02					2.76	1.62			97.68m	0.00%		-0.35	
zacks	pgti	(0.56%)	1.81		0.01	vol.  27,556	1.87	1.81		2.76	1.62			96.61 m	0.00	0.00	-.15	
advfn	halo	2.87	7.17	7.01	0.2	619625	7.25	7.01										
barchart	halo	+2.87%	7.17	7.01	+0.20	622,649	7.25	7.01	6.97	8.31	5.79		0.00	$727.11 m			-0.53	
barrons	halo	2.87%	7.17	7.01	+0.20	619,625	7.25	7.01				94.36 million		$734.03 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	2.869%	7.170	7.010	0.200	619,625	7.250	7.010		8.31	5.79	102.805mil		737.112mil			-0.530	
boston-com	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
bostonmerchant	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
business-insider	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
chron	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
cio-com	halo	+2.87%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047		737m				
cnn-money	halo	+2.87%	7.17	7.01	+0.20	619,625	7.25	7.01	6.97				nm	$737.1m				
easystockalterts	halo	2.85%	7.17	7.01	+0.20	619625	7.25	7.01	6.97	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	2.87%	7.1700	7.0100	0.2000	619,625	7.2500	7.0100	6.9700	8.3100	5.7900	102,805,000	nm	$716.55m				
finance-abc7-com	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
financial-content	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
finapps-forbes-com	halo	2.9%	$7.17	7.01	0.20	619,625	7.25	7.01	6.97	8.31	5.79	103 mil		737 mil	0.0	0.00	-0.53	
finviz	halo	2.87%	7.17			619,625			6.97	-13.72%	23.83%	102.81m		716.59m			-0.53	
fool	halo	+2.87%	$7.17	$7.01	0.20	619,625	$7.25	$7.01	$6.97	$8.31	$5.79		0.00	$737.11m				
foxbusiness	halo		$7.17		+0.20	619,625			$6.97									
google-finance	halo	(2.87%)	7.17	7.01	+0.20	619,625.00	7.25	7.01		8.31	5.79	102.81m		737.11m			-0.53	
howthemarketworks	halo	2.869%	7.17	7.01	0.2	597,328	7.25	7.01	6.97									
hpcwire	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
insidestocks	halo	+2.87%	7.17	7.01	+0.20	619625	7.25	7.01										
investopedia	halo	+2.87 %	$7.17	7.01	+0.20				6.97									
investorguide	halo	+2.87%	7.17	7.09	+0.20		7.25	7.01		8.31	5.79			723.6m			-0.528	
marketintellisearch	halo	2.87 %	$7.17	$7.09	0.20	579.50k	$7.25	$7.01	$6.97			102.81m	0.00	0.72b	0.0 %		-0.53	
marketwatch	halo	+2.87%	$7.17	open: 7.01	+0.20	36,097	$7.25	$7.01	$6.97	$8.31	$5.79			$734.03m				
minyanville	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
msn-money	halo	+2.87%	7.17	7.01	+0.20	619,625	7.25	7.01	6.97	8.31	5.79	102.81 mil	-13.53	719.64 mil			-0.53	
nasdaq-com	halo	2.87%	$ 7.17	$ 7.01	0.20	619,625	$ 7.25	$ 7.01	$ 6.97	$ 8.31	$ 5.79	102,805,000		$ 737,111,850			$ -0.53	
optimum	halo	+2.87%	7.17 ( 4:30 pm edt)	7.01	+0.20	619,625	7.25	7.01	6.97	8.31	5.79	102.81m		737.1m			-0.53	
paidcontent	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
pc-quote	halo	2.87%	7.17	7.01	0.20	619,625	7.25	7.01	6.97	8.31	5.79	99,937,364	-13.15094	716,551,000				
personal-wealth-biz	halo	+2.87%	7.17	7.09		619,625	7.25	7.01	6.97	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	+2.87%	7.17		+0.20	619,625												
raymond-james	halo	2.87	7.17	7.01	0.20	619,625	7.25	7.01	7.17	8.31	5.79						-0.53	
renewable-energy-world	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
screamingmedia	halo	+2.87%	$	open: 7.01	+0.20	36,097	$7.25	$7.01	$6.97	$8.31	$5.79			$734.03m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	+2.87%	last trade: 7.17		change: 0.200													
smartmoney	halo	(2.87%)	7.17	$7.01	0.20	619,625	$7.25	$7.01	$6.97	$8.31	$5.79			716,600	0.00%	$0.00		
stocknod	halo	+2.869%	7.170 usd	7.010	+0.2000	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047						
stockpickr	halo	2.87%	$7.17 0.20 | 2.87%	7.01	0.20	619.63k	7.25	7.01	6.97	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	2.73%	7.16		+0.19													
streetinsider-com	halo	2.87%	7.17	$7.01	+0.20	619,625	$7.25	$7.01	$6.97	$8.31	$5.79						$-0.53	
thecramerreport	halo		6.97	6.98	-0.03	685787	7.20	6.90										
thestree	halo	2.87%	$7.17	7.01	0.2	619625	7.25	7.01	6.97	-8.31	5.79	1.02805047e8		7.19635329e8				
tickerspy	halo	2.87%	$7.17	7.01	+0.20	619,625	7.25	7.01	6.97	8.31	5.79		-13.2	711.1m	0.00%	$0.00		
tmx-quotemedia	halo	2.87%	7.170	7.010	0.200	619,625	7.250	7.010	6.970	8.310	5.790	102,805,047		737,112,187			-0.53	
updown	halo	2.87%	$7.17	$7.01	$0.20	583,528	$7.25	$7.01	$6.97	$8.31	$5.79	102.80b		$717m				
wallstreetsurvivor	halo	2.87%	7.17	7.01	0.20	597,328	7.25	7.01		8.31	5.79			$717m			-0.56	
yahoo-finance	halo	2.87%	7.17	7.09	0.20	619,625	7.25	7.01	6.97	8.31	5.79			723.65m			-0.53	
ycharts-com	halo	+2.73%	7.16		+0.19					8.31	5.79			726.10m	0.00%		-0.53	
zacks	halo	(2.87%)	7.17		0.20	vol.  619,625	7.25	7.01		8.31	5.79			716.55 m	0.00	0.00	-.53	
advfn	tg	1.04	19.47	19.45	0.2	65064	19.78	19.02										
barchart	tg	+1.04%	19.47	19.45	+0.20	65,064	19.78	19.02	19.27	23.14	15.65		19.32	$620.90 m	0.94%	$0.18	+0.87	
barrons	tg	1.04%	19.47	19.45	+0.20	61,007	19.78	19.02				32.57 million		$620.24 million	0.92%	$0.04		
bloomberg	tg	1.038%	19.470	19.450	0.200	65,064	19.780	19.020		23.20	15.79	32.004mil	21.163	623.110mil	0.874	0.045 regular cash	0.920	
boston-com	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
bostonmerchant	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
business-insider	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
chron	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
cio-com	tg	+1.04%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590	22.38	623m	0.9	0.18		
cnn-money	tg	+1.04%	19.47	19.45	+0.20	65,064	19.78	19.02	19.27				22.4	$623.1m	0.92%			
easystockalterts	tg	1.03%	19.47	19.45	+0.20	65064	19.78	19.02	19.27	23.20	15.79		22.38				0.87	
eresearch-fidelity-com	tg	1.04%	19.4700	19.4500	0.2000	65,064	19.7800	19.0200	19.2700	23.2000	15.7930	32,004,000	22.15	$616.72m	0.93%	$0.045000		
finance-abc7-com	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
finance-abc7chicago-com	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
financial-content	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
finapps-forbes-com	tg	1.0%	$19.47	19.45	0.20	65,064	19.78	19.02	19.27	23.20	15.79	32 mil	22.4	623 mil	0.9	0.18	0.87	
finviz	tg	1.04%	19.47			65,064			19.27	-15.86%	24.46%	32.00m	22.38	623.04m		0.18	0.87	
fool	tg	+1.04%	$19.47	$19.45	0.20	61,007	$19.78	$19.02	$19.27	$23.20	$15.79		22.00	$623.11m	1.00%	0.18		
foxbusiness	tg		$19.47		+0.20	65,064			$19.27									
google-finance	tg	(1.04%)	19.47	19.45	+0.20	65,064.00	19.78	19.02		23.20	15.79	32.00m	22.48	623.11m	0.92	0.05	0.87	
howthemarketworks	tg	1.038%	19.47	19.45	0.2	61,007	19.78	19.02	19.27									
hpcwire	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
insidestocks	tg	+1.04%	19.47	19.45	+0.20	65000	19.78	19.02										
investopedia	tg	+1.04 %	$19.47	19.45	+0.20				19.27									
investorguide	tg	+1.04%	19.47	19.45	+0.20		19.78	19.02		23.20	15.79		22.12	620.2m			0.871	
marketintellisearch	tg	1.04 %	$19.47	$19.45	0.20	54.50k	$19.78	$19.02	$19.27			32.00m	22.15	0.62b	0.93 %		0.87	
marketwatch	tg	+1.04%	$19.47	open: 19.45	+0.20	4,057	$19.78	$19.02	$19.27	$23.20	$15.79		22.50	$620.24m	0.92%	0.05	0.87	
minyanville	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
msn-money	tg	+1.04%	19.47	19.45	+0.20	65,064	19.78	19.02	19.27	23.20	15.79	32.00 mil	22.13	612.23 mil	0.94%	0.18	0.87	
nasdaq-com	tg	1.04%	$ 19.47		0.20	65,064	$ 19.78	$ 19.02	$ 19.27	$ 23.20	$ 15.793	32,004,000	22.38	$ 623,117,880	0.93 %	$0.180000	$ 0.87	
optimum	tg	+1.04%	19.47 ( 4:15 pm edt)	19.45	+0.20	65,064	19.78	19.02	19.27	23.20	15.79	32.00m	22.4	623.1m	0.92	0.18	0.87	
paidcontent	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
pc-quote	tg	1.04%	19.47	19.45	0.20	65,064	19.78	19.02	19.27	23.20	15.79	31,675,249	21.89773	616,717,000		0.045		
personal-wealth-biz	tg	+1.04%	19.47	19.45		65,064	19.78	19.02	19.27	23.20	15.79		22.12		0.88	0.17	0.871	
predictwallstreet	tg	+1.04%	19.47		+0.20	65,064												
raymond-james	tg	1.04	19.47	19.45	0.20	65,064	19.78	19.02	19.47	23.20	15.79		22.38				0.87	
renewable-energy-world	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
screamingmedia	tg	+1.04%	$	open: 19.45	+0.20	4,057	$19.78	$19.02	$19.27	$23.20	$15.79		22.50	$620.24m	0.92%	0.05	0.87	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+1.04%	last trade: 19.47		change: 0.200								p/e ratio: 22.12					
smartmoney	tg	(1.04%)	19.47	$19.45	0.20	65,064	$19.78	$19.02	$19.27	$23.20	$15.79			616,700	0.93%	$0.05		
stocknod	tg	+1.038%	19.47 usd	19.45	+0.2000	65,064	19.78	19.02	19.27	23.20	15.79	32,003,590						
stockpickr	tg	1.04%	$19.47 0.20 | 1.04%	19.45	0.20	65.06k	19.78	19.02	19.27	23.20	15.79							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	1.04%	19.47		+0.20													
streetinsider-com	tg	1.04%	19.47	$19.45	+0.20	65,064	$19.78	$19.02	$19.27	$23.20	$15.79		22.38				$0.87	
thecramerreport	tg		19.27	19.01	+0.14	61803	19.51	19.00										
thestree	tg	1.04%	$19.47	19.45	0.2	65064	19.78	19.02	19.27	-23.2	15.79	3.200359e7		6.12228677e8				
tickerspy	tg	1.04%	$19.47	19.45	+0.20	65,064	19.78	19.02	19.27	23.20	15.79		21.9	616.7m	0.93%	$0.04		
tmx-quotemedia	tg	1.04%	19.470	19.450	0.200	65,064	19.780	19.020	19.270	23.200	15.793	32,003,590	22.10	623,109,897	0.924	0.045 usd	0.87	
updown	tg	1.04%	$19.47	$19.45	$0.20	61,007	$19.78	$19.02	$19.27	$23.20	$15.79	32.00b	22.04	$617m				
wallstreetsurvivor	tg	1.04%	19.47	19.45	0.20	61,007	19.78	19.02		23.20	16.09		22.10	$617m	0.90%	0.16 -	0.83	
yahoo-finance	tg	1.04%	19.47	19.45	0.20	65,064	19.78	19.02	19.27	23.20	15.79		22.35	620.20m	0.90%	0.18	0.87	
ycharts-com	tg	+1.04%	19.47		+0.20					23.20	15.79		22.38	620.90m	0.99%		0.87	
zacks	tg	(1.04%)	19.47		0.20	vol.  65,064	19.78	19.02		23.20	15.79		19.47	616.72 m	0.93	0.18	.99	
advfn	mtn	0.62	45.2	45.27	0.28	99577	45.92	45.04										
barchart	mtn	+0.62%	45.20	45.27	+0.28	99,577	45.92	45.04	44.92	53.85	32.27		32.73	$1.63 b	1.34%	$0.60	+1.20	
barrons	mtn	0.62%	45.20	45.27	+0.28	93,606	45.92	45.04				36.73 million		$2.03 billion		$0.15		
bloomberg	mtn	0.623%	45.200	45.270	0.280	99,577	45.920	45.040		54.03	32.37	36.070mil	32.754	1,630.357mil	0.332	0.150 regular cash	1.380	
boston-com	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
bostonmerchant	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
business-insider	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
chron	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
cio-com	mtn	+0.62%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843	37.05	2b	1.3	0.6		
cnn-money	mtn	+0.62%	45.20	45.27	+0.28	99,577	45.92	45.04	44.92				37.0	$1.6b	1.33%			
easystockalterts	mtn	0.62%	45.20	45.27	+0.28	99577	45.92	45.04	44.92	53.84	32.37		37.05				1.22	
eresearch-fidelity-com	mtn	0.62%	45.2000	45.2700	0.2800	99,577	45.9200	45.0400	44.9200	54.0300	32.3700	36,070,000	36.23	$1.62b	1.34%	$0.150000		
finance-abc7-com	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
financial-content	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	0.6%	$45.20	45.27	0.28	99,577	45.92	45.04	44.92	54.03	32.37	36 mil	37.7	2 bil	1.3	0.60	1.20	
finviz	mtn	0.62%	45.20			99,577			44.92	-16.07%	40.10%	36.07m	37.36	1.63b		0.60	1.21	
fool	mtn	+0.62%	$45.20	$45.27	0.28	99,577	$45.92	$45.04	$44.92	$54.03	$32.37		36.80	$1.63b		0.60		
foxbusiness	mtn		$45.20		+0.28	99,577			$44.92									
google-finance	mtn	(0.62%)	45.20	45.27	+0.28	99,577.00	45.92	45.04		54.03	32.37	36.07m	37.36	1.63b	1.33	0.15	1.21	
howthemarketworks	mtn	0.623%	45.2	45.27	0.28	93,606	45.92	45.04	44.92									
hpcwire	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
insidestocks	mtn	+0.62%	45.20	45.27	+0.28	93600	45.92	45.04					price earnings ratio: 37.67					
investopedia	mtn	+0.62 %	$45.20	45.27	+0.28				44.92									
investorguide	mtn	+0.62%	45.20	45.27	+0.28		45.92	45.04		54.03	32.37		35.40	1.630b			1.269	
marketintellisearch	mtn	0.62 %	$45.20	$45.27	0.28	84.50k	$45.92	$45.04	$44.92			36.07m	37.12	1.62b	1.34 %		1.21	
marketwatch	mtn	+0.62%	$45.20	open: 45.27	+0.28	5,971	$45.92	$45.04	$44.92	$54.03	$32.37		35.86	$2.03b		0.15	1.26	
minyanville	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
msn-money	mtn	+0.62%	45.20	45.27	+0.28	99,577	45.92	45.04	44.92	54.03	32.37	36.07 mil	35.59	1.62 bil	1.34%	0.60	1.21	
nasdaq-com	mtn	0.62%	$ 45.20		0.28	99,577	$ 45.92	$ 45.04	$ 44.92	$ 54.03	$ 32.37	36,070,000	37.67	$ 1,630,364,000	1.34 %	$0.600000	$ 1.20	
optimum	mtn	+0.62%	45.20 ( 4:15 pm edt)	45.27	+0.28	99,577	45.92	45.04	44.92	53.84	32.37	36.07m	37.0	1.6b			1.22	
paidcontent	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
pc-quote	mtn	0.62%	45.2	45.27	0.28	99,577	45.92	45.04	44.92	54.03	32.37	35,846,558	35.37008	1,620,264,000		0.15		
personal-wealth-biz	mtn	+0.62%	45.20	45.27		99,577	45.92	45.04	44.92	54.03	32.37		35.40		0.33	0.15	1.269	
predictwallstreet	mtn	+0.62%	45.20		+0.28	99,577												
raymond-james	mtn	0.62	45.20	45.27	0.28	99,577	45.92	45.04	45.20	54.03	32.37		34.77				1.30	
renewable-energy-world	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
screamingmedia	mtn	+0.62%	$	open: 45.27	+0.28	5,971	$45.92	$45.04	$44.92	$54.03	$32.37		35.86	$2.03b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	+0.62%	last trade: 45.20		change: 0.280								p/e ratio: 35.4					
smartmoney	mtn	(0.62%)	45.20	$45.27	0.28	99,577	$45.92	$45.04	$44.92	$54.03	$32.37			1,620,200	1.34%	$0.15		
stocknod	mtn	+0.6233%	45.20 usd	45.27	+0.2800	99,577	45.92	45.04	44.92	54.03	32.37	36,069,843						
stockpickr	mtn	0.62%	$45.20 0.28 | 0.62%	45.27	0.28	99.58k	45.92	45.04	44.92	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	0.62%	45.20		+0.28													
streetinsider-com	mtn	0.62%	45.20	$45.27	+0.28	99,577	$45.92	$45.04	$44.92	$53.84	$32.37		37.05				$1.22	
thecramerreport	mtn		44.92	44.65	+0.08	155609	45.76	44.65										
thestree	mtn	0.62%	$45.2	45.27	0.28	99577	45.92	45.04	44.92	-54.03	32.37	3.6069843e7		1.617264323e9				
tickerspy	mtn	0.62%	$45.20	45.27	+0.28	99,577	45.92	45.04	44.92	54.03	32.37		35.4	1.6b	1.34%	$0.15		
tmx-quotemedia	mtn	0.62%	45.200	45.270	0.280	99,577	45.920	45.040	44.920	54.030	32.370	36,069,843	36.80	1,630,356,904	1.327	0.150 usd	1.22	
updown	mtn	0.62%	$45.20	$45.27	$0.28	93,606	$45.92	$45.04	$44.92	$54.03	$32.37	36.00b	34.82	$1.62b				
wallstreetsurvivor	mtn	0.62%	45.20	45.27	0.28	93,606	45.92	45.04		54.03	32.37		36.80	$2b	1.30%		0.83	
yahoo-finance	mtn	0.62%	45.20	45.27	0.28	99,577	45.92	45.04	44.92	54.03	32.37		35.62	1.63b	1.30%	0.60	1.27	
ycharts-com	mtn	+0.62%	45.20		+0.28					54.03	32.37		36.45	1.63b	1.29%		1.24	
zacks	mtn	(0.62%)	45.20		0.28	vol.  99,577	45.92	45.04		54.03	32.37		32.79	1.62 b	1.34	0.60	1.37	
advfn	te	-0.26	18.82	18.97	-0.05	999079	19.03	18.79										
barchart	te	-0.26%	18.82	18.97	-0.05	999,079	19.03	18.79	18.87	19.44	15.31		15.96	$4.04 b	4.57%	$0.86	+1.09	
barrons	te	0.26%	18.82	18.97	-0.05	996,579	19.03	18.79				214.80 million		$4.12 billion	4.57%	$0.22		
bloomberg	te	-0.265%	18.820	18.970	-0.050	999,079	19.030	18.790		19.66	15.96	214.937mil	15.949	4,045.111mil	4.410	0.215 regular cash	1.180	
boston-com	te	-0.2650%	18.82 usd	18.97	-0.0500	999,079	19.03	18.79	18.87	19.66	15.96	214,936,829						
bostonmerchant	te	-0.2650%	18.82 usd	18.97	-0.0500	999,079	19.03	18.79	18.87	19.66	15.96	214,936,829						
business-insider	te	-0.2650%	18.82 usd	18.97	-0.0500	999,079	19.03	18.79	18.87	19.66	15.96	214,936,829						
chron	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
cio-com	te	-0.26%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829	17.27	4b	4.5	0.86		
cnn-money	te	-0.26%	18.82	18.97	-0.05	993,505	19.03	18.79	18.87				17.3	$4.0b	4.57%			
easystockalterts	te	-0.26%	18.82	18.97	-0.05	996579	19.03	18.79	18.87	19.66	15.96		17.27				1.09	
eresearch-fidelity-com	te	-0.26%	18.8200	18.9700	-0.0500	996,579	19.0300	18.7900	18.8700	19.6600	15.9600	214,937,000	17.31	$4.06b	4.56%	$0.215000		
finance-abc7-com	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
finance-abc7chicago-com	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
financial-content	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
finapps-forbes-com	te	-0.3%	$18.82	18.97	-0.05	996,579	19.03	18.79	18.87	19.66	15.96	215 mil	17.3	4 bil	4.6	0.86	1.09	
finviz	te	-0.26%	18.82			996,579			18.87	-3.19%	22.91%	214.94m	17.31	4.06b		0.86	1.09	
fool	te	-0.26%	$18.82	$18.97	-0.05	995,607	$19.03	$18.79	$18.87	$19.66	$15.96		17.30	$4.05b	5.10%	0.86		
foxbusiness	te		$18.82		-0.05	999,079			$18.87									
google-finance	te	(-0.26%)	18.82	18.97	-0.05	996,579.00	19.03	18.79		19.66	15.96	214.94m	17.35	4.05b	4.57	0.22	1.09	
howthemarketworks	te	-0.265%	18.82	18.97	-0.05	996,579	19.03	18.79	18.87									
hpcwire	te	-0.2650%	18.82 usd	18.97	-0.0500	999,079	19.03	18.79	18.87	19.66	15.96	214,936,829						
insidestocks	te	-0.26%	18.82	18.97	-0.05	999079	19.03	18.79					price earnings ratio: 17.27					
investopedia	te	-0.26 %	$18.82	18.97	-0.05				18.87									
investorguide	te	-0.26%	18.82	18.97	-0.05		19.03	18.79		19.66	15.96		17.31	4.045b			1.09	
marketintellisearch	te	-0.26 %	$18.82	$18.97	-0.05	987.60k	$19.03	$18.79	$18.87			214.94m	17.31	4.06b	4.56 %		1.09	
marketwatch	te	-0.26%	$18.82	open: 18.97	-0.05	5,574	$19.03	$18.79	$18.87	$19.66	$15.96		17.22	$4.12b	4.57%	0.22	1.09	
minyanville	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
msn-money	te	-0.26%	18.82	18.97	-0.05	996,579	19.03	18.79	18.87	19.66	15.96	214.94 mil	17.11	4.05 bil	4.57%	0.86	1.09	
nasdaq-com	te	0.26%	$ 18.82		0.05	996,579	$ 19.03	$ 18.79	$ 18.87	$ 19.66	$ 15.96	214,937,000	17.27	$ 4,045,114,340	4.56 %	$0.860000	$ 1.09	
optimum	te	-0.26%	18.82 ( 4:00 pm edt)	18.97	-0.05	995,607	19.03	18.79	18.87	19.66	15.96	214.94m	17.3	4.0b	4.57	0.86	1.09	
paidcontent	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
pc-quote	te	-0.27%	18.82	18.97	-0.05	999,079	19.03	18.79	18.87	19.66	15.96	215,508,023	17.15455	4,055,861,000		0.215		
personal-wealth-biz	te	-0.26%	18.82	18.97	-0.05	999,079	19.03	18.79	18.87	19.66	15.96		17.31		4.40	0.83	1.09	
predictwallstreet	te	-0.27%	18.82		-0.05	996,579												
raymond-james	te	-0.26	18.82	18.97	-0.05	996,579	19.03	18.79	18.82	19.66	15.96		17.11				1.10	
renewable-energy-world	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
screamingmedia	te	-0.26%	$	open: 18.97	-0.05	5,574	$19.03	$18.79	$18.87	$19.66	$15.96		17.22	$4.12b	4.57%	0.22	1.09	
scroli	te	-0.26%	te 18.82	18.97	-0.05	816,678	19.03	18.79	18.87	19.66	15.96		17.35				1.09	
simple-stock-quotes	te	-0.26%	last trade: 18.82		change: -0.050								p/e ratio: 17.31					
smartmoney	te	(-0.26%)	18.82	$18.97	-0.05	996,579	$19.03	$18.79	$18.87	$19.66	$15.96			4,055,900	4.56%	$0.22		
stocknod	te	-0.2650%	18.82 usd	18.97	-0.0500	996,579	19.03	18.79	18.87	19.66	15.96	214,936,829						
stockpickr	te	-0.26%	$18.82 -0.05 | -0.26%	18.97	-0.05	996.58k	19.03	18.79	18.87	19.66	15.96							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	-0.27%	18.82		-0.05													
streetinsider-com	te	0.26%	18.82	$18.97	-0.05	996,579	$19.03	$18.79	$18.87	$19.66	$15.96		17.27				$1.09	
thecramerreport	te		18.87	18.76	+0.04	1064087	19.01	18.72										
thestree	te	-0.26%	$18.82	18.97	-0.05	996579	19.03	18.79	18.87	-19.66	15.96	2.14936829e8		4.04726049e9				
tickerspy	te	-0.26%	$18.82	18.97	-0.05	996,579	19.03	18.79	18.87	19.66	15.96		17.2	4.0b	4.56%	$0.21		
tmx-quotemedia	te	-0.26%	18.820	18.970	-0.050	999,079	19.030	18.790	18.870	19.660	15.960	214,936,829	17.30	4,045,111,122	4.557	0.215 usd	1.09	
updown	te	-0.26%	$18.82	$18.97	-$0.05	992,205	$19.03	$18.79	$18.87	$19.66	$15.96	214.93b	17.09	$4.05b				
wallstreetsurvivor	te	-0.26%	18.82	18.97	-0.05	996,579	19.03	18.79		19.66	15.96		17.30	$4b	4.60%	0.82 -	1.11	
yahoo-finance	te	0.26%	18.82	18.97	0.05	996,579	19.03	18.79	18.87	19.66	15.96		17.27	4.05b	4.60%	0.86	1.09	
ycharts-com	te	-0.26%	18.82		-0.05					19.66	15.96		17.27	4.04b	4.61%		1.09	
zacks	te	(-0.26%)	18.82		-0.05	vol.  999,079	19.03	18.79		19.66	15.96		15.99	4.06 b	4.56	0.86	1.18	
advfn	klac	0.77	41.63	41.54	0.32	3595925	42.31	41.11										
barchart	klac	+0.77%	41.63	41.54	+0.32	3,237,200	42.31	41.11	41.31	51.54	27.27		10.31	$6.96 b	2.36%	$1.00	+3.88	
barrons	klac	0.77%	41.63	41.54	+0.32	3.588m	42.29	41.11				173.03 million		$7.09 billion	2.40%	$0.25		
bloomberg	klac	0.775%	41.630	41.540	0.320	3,595,925	42.310	41.110		51.83	27.75	167.903mil	10.254	6,989.803mil	2.404	0.350 regular cash	4.060	
boston-com	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,593,755	42.31	41.11	41.31	51.83	27.75	167,903,024						
bostonmerchant	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,593,755	42.31	41.11	41.31	51.83	27.75	167,903,024						
business-insider	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,593,755	42.31	41.11	41.31	51.83	27.75	167,903,024						
chron	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
cio-com	klac	+0.77%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024	10.73	7b	2.4	1		
cnn-money	klac	+0.77%	41.63	41.54	+0.32	3,587,825	42.31	41.11	41.31				10.7	$7.0b	2.40%			
easystockalterts	klac	0.77%	41.63	41.54	+0.32	3590355	42.31	41.11	41.31	51.83	27.75		10.73				3.88	
eresearch-fidelity-com	klac	0.77%	41.6300	41.5400	0.3200	3,592,525	42.3100	41.1100	41.3100	51.8300	27.7500	167,903,000	10.65	$6.94b	2.42%	$0.250000		
finance-abc7-com	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
financial-content	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
finapps-forbes-com	klac	0.8%	$41.63	41.54	0.32	3,592,525	42.31	41.11	41.31	51.83	27.75	168 mil	10.7	7 bil	2.4	1.00	3.88	
finviz	klac	0.77%	41.63			3,592,525			41.31	-19.22%	52.69%	167.90m	10.62	6.94b		1.00	3.89	
fool	klac	+0.77%	$41.63	$41.54	0.32	3,592,525	$42.31	$41.11	$41.31	$51.83	$27.75		10.90	$6.99b	2.00%	1.00		
foxbusiness	klac		$41.63		+0.32	3,596,293			$41.31									
google-finance	klac	(0.77%)	41.63	41.54	+0.32	3.59m	42.31	41.11		51.83	27.75	167.90m	10.71	6.99b	2.40	0.35	3.89	
howthemarketworks	klac	0.775%	41.63	41.54	0.32	3,590,355	42.31	41.11	41.31									
hpcwire	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
insidestocks	klac	+0.77%	41.63	41.54	+0.32	3152620	42.31	41.11					price earnings ratio: 10.15					
investopedia	klac	+0.77 %	$41.63	41.54	+0.32				41.31									
investorguide	klac	+0.77%	41.63	41.54	+0.32		42.31	41.21		51.83	26.69		10.62	6.990b			3.89	
marketintellisearch	klac	0.82 %	$41.65	$41.54	0.34	3546.80k	$42.31	$41.11	$41.31			167.90m	10.62	6.94b	2.42 %		3.89	
marketwatch	klac	+0.77%	$41.63	open: 41.54	+0.32	11,184	$42.29	$41.11	$41.31	$51.83	$27.75		10.76	$7.09b	2.40%	0.25	3.87	
minyanville	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
msn-money	klac	+0.77%	41.63	41.54	+0.32	3.59 mil	42.31	41.11	41.31	51.83	27.75	167.90 mil	10.70	7.1 bil	2.36%	1.00	3.89	
nasdaq-com	klac	0.77%	$ 41.63	$ 41.54	0.32	3,592,525	$ 42.31	$ 41.11	$ 41.31	$ 51.83	$ 27.75	167,903,000	10.73	$ 6,989,801,890	2.42 %	$1.000000	$ 3.88	
optimum	klac	+0.77%	41.63 ( 4:00 pm edt)	41.54	+0.32	3,583,581	42.31	41.11	41.31	51.83	27.75	167.90m	10.7	7.0b	2.40	1.00	3.88	
paidcontent	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
pc-quote	klac	0.77%	41.63	41.54	0.32	3,597,593	42.31	41.11	41.31	51.83	27.75	166,612,366	10.61954	6,936,073,000		0.25		
personal-wealth-biz	klac	+0.77%	41.63	41.54		3,596,293	42.31	41.11	41.31	51.83	26.69		10.62		1.82	0.75	3.89	
predictwallstreet	klac	+1.23%	41.82		+0.51	2,272,715												
raymond-james	klac	0.77	41.63	41.54	0.32	3,592,525	42.31	41.11	41.63	51.83	27.75		10.51				3.96	
renewable-energy-world	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
screamingmedia	klac	+0.77%	$	open: 41.54	+0.32	11,184	$42.31	$41.11	$41.31	$51.83	$27.75		10.76	$7.09b	2.40%	0.25	3.87	
scroli	klac	0.77%	klac 41.63	41.54	0.32	3,258,384	42.31	41.11	41.31	51.83	27.75		10.71				3.89	
simple-stock-quotes	klac	+0.77%	last trade: 41.63		change: 0.320								p/e ratio: 10.62					
smartmoney	klac	(0.77%)	41.63	$41.54	0.32	3,592,525	$42.31	$41.11	$41.31	$51.83	$27.75			6,936,100	2.42%	$0.25		
stocknod	klac	+0.7746%	41.63 usd	41.54	+0.3200	3,590,355	42.31	41.11	41.31	51.83	27.75	167,903,024						
stockpickr	klac	0.77%	$41.63 0.32 | 0.77%	41.54	0.32	3.59m	42.31	41.11	41.31	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	0.82%	41.65		+0.34													
streetinsider-com	klac	0.77%	41.63	$41.54	+0.32	3,590,355	$42.31	$41.11	$41.31	$51.83	$27.75		10.73				$3.88	
thecramerreport	klac		41.31	41.36	-0.98	7933416	42.73	40.60										
thestree	klac	0.77%	$41.63	41.54	0.32	3592525	42.31	41.11	41.31	-51.83	27.75	1.67903024e8		7.100618885e9				
tickerspy	klac	0.77%	$41.63	41.54	+0.32	3,590,625	42.31	41.11	41.31	51.83	27.75		10.6	6.9b	2.42%	$0.25		
tmx-quotemedia	klac	0.77%	41.630	41.540	0.320	3,596,293	42.310	41.110	41.310	51.830	27.750	167,903,024	10.60	6,989,802,889	2.421	0.250 usd	3.88	
updown	klac	0.77%	$41.63	$41.54	$0.32	3,585,740	$42.31	$41.11	$41.31	$51.83	$27.75	167.90b	10.44	$6.93b				
wallstreetsurvivor	klac	0.77%	41.63	41.54	0.32	3,590,355	42.31	41.11		51.83	27.75		10.60	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	0.77%	41.63	41.54	0.32	3,592,525	42.31	41.11	41.31	51.83	27.75		10.70	6.99b	2.40%	1.00	3.89	
ycharts-com	klac	+0.82%	41.65		+0.34					51.83	27.75		10.76	6.96b	2.48%		3.87	
zacks	klac	(0.77%)	41.63		0.32	vol.  3,589,725	42.31	41.11		51.83	27.75		10.08	6.94 b	2.42	1.00	4.1	
advfn	fst	1.03	23.45	23.35	0.24	5177474	23.54	23.11										
barchart	fst	+1.03%	23.45	23.35	+0.24	5,177,474	23.54	23.11	23.21	40.23	22.48		13.99	$2.66 b			+1.01	
barrons	fst	1.03%	23.45	23.35	+0.24	5.052m	23.54	23.11				111.50 million		$2.70 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	1.034%	23.450	23.350	0.240	5,177,474	23.540	23.110		40.23	22.48	113.637mil	16.514	2,664.784mil			1.420	
boston-com	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,474	23.54	23.11	23.21	40.23	22.48	113,636,861						
bostonmerchant	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,474	23.54	23.11	23.21	40.23	22.48	113,636,861						
business-insider	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,474	23.54	23.11	23.21	40.23	22.48	113,636,861						
chron	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,474	23.54	23.11	23.21	40.23	22.48	113,636,861						
cio-com	fst	+1.03%	23.45 usd	23.35	+0.2400	5,177,474	23.54	23.11	23.21	40.23	22.48	113,636,861	23.45	3b				
cnn-money	fst	+1.03%	23.45	23.31	+0.24	5,172,574	23.54	23.11	23.21				23.5	$2.7b				
easystockalterts	fst	1.03%	23.45	23.35	+0.24	5177274	23.54	23.11	23.21	40.23	22.48		23.45				1.00	
eresearch-fidelity-com	fst	1.03%	23.4500	23.3500	0.2400	5,177,474	23.5400	23.1100	23.2100	40.2300	22.4800	113,637,000	23.21	$2.64b				
finance-abc7-com	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,274	23.54	23.11	23.21	40.23	22.48	113,636,861						
finance-abc7chicago-com	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,274	23.54	23.11	23.21	40.23	22.48	113,636,861						
financial-content	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,274	23.54	23.11	23.21	40.23	22.48	113,636,861						
finapps-forbes-com	fst	1.0%	$23.45	23.35	0.24	5,177,474	23.54	23.11	23.21	40.23	22.48	114 mil	23.5	3 bil	0.0	0.00	1.00	
finviz	fst	1.03%	23.45			5,157,790			23.21	-41.71%	4.31%	113.64m	22.98	2.64b			1.01	
fool	fst	+1.03%	$23.45	$23.35	0.24	5,172,574	$23.54	$23.11	$23.21	$40.23	$22.48		22.80	$2.66b				
foxbusiness	fst		$23.45		+0.24	5,178,982			$23.21									
google-finance	fst	(1.03%)	23.45	23.35	+0.24	5.18m	23.54	23.11		40.23	22.48	113.64m	23.24	2.66b			1.01	
howthemarketworks	fst	1.034%	23.45	23.35	0.24	5,177,474	23.54	23.11	23.21									
hpcwire	fst	+1.034%	23.45 usd	23.35	+0.2400	5,178,104	23.54	23.11	23.21	40.23	22.48	113,636,861						
insidestocks	fst	+1.03%	23.45	23.35	+0.24	5177474	23.54	23.11					price earnings ratio: 16.51					
investopedia	fst	+1.03 %	$23.45	23.35	+0.24				23.21									
investorguide	fst	+1.03%	23.45	23.35	+0.24		23.54	23.11		40.23	22.48		22.93	2.611b			1.012	
marketintellisearch	fst	1.03 %	$23.45	$23.35	0.24	5029.30k	$23.54	$23.11	$23.21			113.64m	22.98	2.64b	0.0 %		1.01	
marketwatch	fst	+1.03%	$23.45	open: 23.35	+0.24	126,648	$23.54	$23.11	$23.21	$40.23	$22.48		22.70	$2.70b			1.03	
minyanville	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,274	23.54	23.11	23.21	40.23	22.48	113,636,861						
msn-money	fst	+1.03%	23.45	23.35	+0.24	5.18 mil	23.54	23.11	23.21	40.23	22.48	113.64 mil	23.45	2.59 bil			1.01	
nasdaq-com	fst	1.03%	$ 23.45		0.24	5,052,574	$ 23.54	$ 23.11	$ 23.21	$ 40.23	$ 22.48	113,637,000	23.22	$ 2,664,787,650			$ 1.01	
optimum	fst	+1.03%	23.45 ( 4:02 pm edt)	23.35	+0.24	5,052,374	23.54	23.11	23.21	40.23	22.48	113.64m	23.4	2.7b			1.00	
paidcontent	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,274	23.54	23.11	23.21	40.23	22.48	113,636,861						
pc-quote	fst	1.03%	23.45	23.35	0.24	5,178,982	23.54	23.11	23.21	40.23	22.48	112,450,226	23.21	2,636,958,000				
personal-wealth-biz	fst	+1.03%	23.45	23.35		5,178,982	23.54	23.11	23.21	40.23	22.48		22.93			0.00	1.012	
predictwallstreet	fst	+1.03%	23.45		+0.24	5,177,474												
raymond-james	fst	1.03	23.45	23.35	0.24	5,177,474	23.54	23.11	23.45	40.23	22.48		23.22				1.01	
renewable-energy-world	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,474	23.54	23.11	23.21	40.23	22.48	113,636,861						
screamingmedia	fst	+1.03%	$	open: 23.35	+0.24	126,648	$23.54	$23.11	$23.21	$40.23	$22.48		22.70	$2.70b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	+1.03%	last trade: 23.45		change: 0.240								p/e ratio: 22.93					
smartmoney	fst	(1.03%)	23.45	$23.35	0.24	5,177,474	$23.54	$23.11	$23.21	$40.23	$22.48			2,637,500	0.00%	$0.00		
stocknod	fst	+1.034%	23.45 usd	23.35	+0.2400	5,177,274	23.54	23.11	23.21	40.23	22.48	113,636,861						
stockpickr	fst	1.03%	$23.45 0.24 | 1.03%	23.31	0.24	5.17m	23.54	23.11	23.21	40.23	22.48							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	0.99%	23.44		+0.23													
streetinsider-com	fst	1.03%	23.45	$23.35	+0.24	5,052,374	$23.54	$23.11	$23.21	$40.23	$22.48		23.45				$1.00	
thecramerreport	fst		23.21	22.69	+0.40	4839353	23.57	22.52										
thestree	fst	1.03%	$23.45	23.31	0.24	5172574	23.54	23.11	23.21	-40.23	22.48	1.13636861e8		2.592056799e9				
tickerspy	fst	1.03%	$23.45	23.35	+0.24	5,052,574	23.54	23.11	23.21	40.23	22.48		23.2	2.6b	0.00%	$0.00		
tmx-quotemedia	fst	1.03%	23.450	23.350	0.240	5,178,982	23.540	23.110	23.210	40.230	22.480	113,636,861	23.20	2,664,784,390			1.00	
updown	fst	1.03%	$23.45	$23.35	$0.24	5,052,164	$23.54	$23.11	$23.21	$40.23	$22.48	113.63b	22.41	$2.63b				
wallstreetsurvivor	fst	1.03%	23.45	23.35	0.24	5,172,374	23.54	23.11		40.23	22.48		23.20	$3b			2.00	
yahoo-finance	fst	1.03%	23.45	23.35	0.24	5,162,690	23.54	23.11	23.21	40.23	22.48		23.17	2.61b			1.01	
ycharts-com	fst	+0.99%	23.44		+0.23					40.23	22.48		23.44	2.66b	0.00%		1.00	
zacks	fst	(1.03%)	23.45		0.24	vol.  5,177,474	23.54	23.11		40.23	22.48		14.24	2.64 b	0.00	0.00	1.63	
advfn	belfb	1.35	21.02	20.81	0.28	21942	21.15	20.52										
barchart	belfb	+1.35%	21.02	20.80	+0.28	23,597	21.15	20.52	20.74	26.59	16.96		10.25	$45.61 m	1.34%	$0.28	+1.44	
barrons	belfb	1.69%	21.02	20.81	+0.35	21,942	21.15	20.52				11.68 million		$249.42 million	1.33%	$0.07		
bloomberg	belfb	1.693%	21.020	20.810	0.350	21,942	21.150	20.520		26.77	16.96	9.520mil	8.308	249.384mil	1.332	0.070 regular cash	2.530	
boston-com	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
bostonmerchant	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
business-insider	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
chron	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
cio-com	belfb	+1.35%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543	14.60	200m	1.3	0.28		
cnn-money	belfb	+1.69%today&rsquo;s change	21.02data as of 3:59pm et	20.81	+0.35	19,321	21.15	20.52	20.67				14.6	$200.1m	1.33%			
easystockalterts	belfb	1.35%	21.02	20.81	+0.28	21942	21.15	20.52	20.74	26.77	16.69		14.60				1.44	
eresearch-fidelity-com	belfb	1.69%	21.0200	20.8100	0.3500	21,942	21.1500	20.5200	20.6700	26.7700	16.9600	9,520,000	14.40	$197.44m	1.35%	$0.070000		
finance-abc7-com	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
finance-abc7chicago-com	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
financial-content	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
finapps-forbes-com	belfb	1.7%	$21.02	20.81	0.35	21,942	21.15	20.52	20.67	26.77	16.96	10 mil	14.4	200 mil	1.3	0.28	1.46	
finviz	belfb	1.35%	21.02			21,942			20.74	-21.21%	25.17%	11.69m	14.40	242.45m		0.28	1.44	
fool	belfb	+1.11%	$20.90	$20.81	0.23	17,866	$21.15	$20.52	$20.67	$26.77	$16.96		14.50	$244.41m	1.50%	0.28		
foxbusiness	belfb		$21.02		+0.28	23,738			$20.74									
google-finance	belfb	(1.69%)	21.02	20.81	+0.35	21,942.00	21.15	20.52		26.77	16.96	11.87m	14.58	249.50m	1.14	0.06	1.44	
howthemarketworks	belfb	1.35%	21.02	20.81	0.28	21,942	21.15	20.52	20.74									
hpcwire	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
insidestocks	belfb	+1.35%	21.02	20.80	+0.28	20776	21.15	20.52										
investopedia	belfb	+1.35 %	$21.02	20.81	+0.28				20.74									
investorguide	belfb	+1.69%	21.02	20.77	+0.35		21.15	20.52		26.77	16.96		14.21	245.8m			1.455	
marketintellisearch	belfb	1.69 %	$21.02	$20.81	0.35	24.30k	$21.15	$20.52	$20.67			11.69m	14.40	0.24b	1.35 %		1.44	
marketwatch	belfb	+1.69%	$21.02	open: 20.81	+0.35	1,796	$21.15	$20.52	$20.67	$26.77	$17.18		14.59	$249.42m	1.33%	0.07	1.44	
minyanville	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
msn-money	belfb	+1.69%	21.02	20.81	+0.35	21,942	21.15	20.52	20.67	26.77	16.96		17.81					
nasdaq-com	belfb	1.69%	$ 21.02	$ 20.81	0.35	21,942	$ 21.15	$ 20.52	$ 20.67	$ 26.77	$ 16.96	9,520,000	14.6	$ 200,110,400	1.35 %	$0.280000	$ 1.44	
optimum	belfb	+1.35%	21.02 ( 4:00 pm edt)	20.81	+0.28	21,942	21.15	20.52	20.74	26.77	16.69	9.52m	14.6	200.1m	1.33	0.28	1.44	
paidcontent	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
pc-quote	belfb	1.69%	21.02	20.81	0.35	23,738	21.15	20.52	20.67	26.77	16.96	9,400,095	17.57627	197,590,000		0.07		
personal-wealth-biz	belfb	+1.69%	21.02	20.77		23,738	21.15	20.52	20.67	26.77	16.96		14.21		1.35	0.28	1.455	
predictwallstreet	belfb	+1.69%	21.02		+0.35	21,942												
raymond-james	belfb	1.69	21.02	20.81	0.35	21,942	21.15	20.52	21.02	26.77	16.96		14.60				1.44	
renewable-energy-world	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
screamingmedia	belfb	+1.69%	$	open: 20.81	+0.35	1,796	$21.15	$20.52	$20.67	$26.77	$17.18		14.59	$249.42m	1.33%	0.07	1.44	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	+1.69%	last trade: 21.02		change: 0.350								p/e ratio: 14.21					
smartmoney	belfb	(1.69%)	21.02	$20.81	0.35	21,942	$21.15	$20.52	$20.67	$26.77	$16.96			197,400	1.35%	$0.07		
stocknod	belfb	+1.350%	21.02 usd	20.81	+0.2800	21,942	21.15	20.52	20.74	26.77	16.69	9,519,543						
stockpickr	belfb	1.35%	$21.02 0.28 | 1.35%	20.81	0.28	21.94k	21.15	20.52	20.74	26.77	16.96							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	1.01%	20.95		+0.21													
streetinsider-com	belfb	1.35%	21.02	$20.81	+0.28	21,942	$21.15	$20.52	$20.74	$26.77	$16.69		14.60				$1.44	
thecramerreport	belfb		20.74	20.94	-0.17	33205	21.05	20.2963										
thestree	belfb	1.35%	$21.02	20.81	0.28	21942	21.15	20.52	20.74	-26.77	16.96	1.1694455e7		1.99053644e8				
tickerspy	belfb	1.69%	$21.02	20.81	+0.35	21,942	21.15	20.52	20.67	26.77	16.96		17.6	242.5m	1.35%	$0.07		
tmx-quotemedia	belfb	1.69%	21.020	20.810	0.350	23,738	21.150	20.520	20.670	26.770	16.960	11,694,455	14.40	245,817,444	1.350	0.070 usd	1.44	
updown	belfb	1.69%	$21.02	$20.81	$0.35	21,942	$21.15	$20.52	$20.67	$26.77	$16.96	11.69b	14.21	$243m				
wallstreetsurvivor	belfb	1.35%	21.02	20.81	0.28	21,942	21.15	20.52		26.77	17.28		14.40	$197m	1.40%	0.28 -	1.17	
yahoo-finance	belfb	1.69%	21.02	20.77	0.35	21,942	21.15	20.52	20.67	26.77	16.96		14.45	245.81m	1.30%	0.28	1.46	
ycharts-com	belfb	+1.01%	20.95		+0.21					26.77	16.69		7.35	45.46m	1.39%		2.85	
zacks	belfb	(1.69%)	21.02		0.35	vol.  21,942	21.15	20.52		26.77	16.69		10.17	45.11 m	1.35	0.28	2.04	
advfn	sptn	0.94	20.5	20.45	0.19	114427	20.51	20.32										
barchart	sptn	+0.94%	20.50	20.43	+0.19	114,851	20.51	20.32	20.31	21.37	12.59		14.67	$464.12 m	1.28%	$0.26	+1.42	
barrons	sptn	0.94%	20.50	20.45	+0.19	114,427	20.51	20.32				22.69 million		$473.37 million	1.27%	$0.06		
bloomberg	sptn	0.935%	20.500	20.450	0.190	114,427	20.510	20.320		21.37	12.76	22.835mil	14.138	468.115mil	1.049	0.065 regular cash	1.450	
boston-com	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
bostonmerchant	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
business-insider	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
chron	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
cio-com	sptn	+0.94%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538	14.34	463m	1.3	0.26		
cnn-money	sptn	+0.94%today&rsquo;s change	20.50data as of 4:00pm et	20.45	+0.19	110,484	20.51	20.32	20.31				14.3	$463.0m	1.27%			
easystockalterts	sptn	0.93%	20.50	20.45	+0.19	114427	20.51	20.32	20.31	21.37	12.76		14.34				1.43	
eresearch-fidelity-com	sptn	0.94%	20.5000	20.4500	0.1900	114,427	20.5100	20.3200	20.3100	21.3700	12.7550	22,835,000	14.20	$463.78m	1.28%	$0.065000		
finance-abc7-com	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
financial-content	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	0.9%	$20.50	20.45	0.19	114,427	20.51	20.32	20.31	21.37	12.75	23 mil	14.4	468 mil	1.3	0.26	1.42	
finviz	sptn	0.94%	20.50			114,427			20.31	-4.07%	62.88%	22.83m	14.20	463.68m		0.26	1.43	
fool	sptn	+0.94%	$20.50	$20.45	0.19	110,484	$20.51	$20.32	$20.31	$21.37	$12.76		14.40	$462.98m	1.40%	0.26		
foxbusiness	sptn		$20.50		+0.19	114,427			$20.31									
google-finance	sptn	(0.94%)	20.50	20.45	+0.19	114,427.00	20.51	20.32		21.37	12.76	22.58m	14.29	462.98m	1.27	0.06	1.43	
howthemarketworks	sptn	0.935%	20.5	20.45	0.19	110,484	20.51	20.32	20.31									
hpcwire	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
insidestocks	sptn	+0.94%	20.50	20.43	+0.19	114427	20.51	20.32					price earnings ratio: 14.96					
investopedia	sptn	+0.94 %	$20.50	20.45	+0.19				20.31									
investorguide	sptn	+0.94%	20.50	20.45	+0.19		20.51	20.32		21.37	12.76		14.30	463.0m			1.42	
marketintellisearch	sptn	0.94 %	$20.50	$20.45	0.19	109.20k	$20.51	$20.32	$20.31			22.83m	14.20	0.46b	1.28 %		1.43	
marketwatch	sptn	+0.94%	$20.50	open: 20.45	+0.19	3,943	$20.51	$20.32	$20.31	$21.37	$12.76		14.31	$473.37m	1.27%	0.07	1.43	
minyanville	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
msn-money	sptn	+0.94%	20.50	20.45	+0.19	114,427	20.51	20.32	20.31	21.37	12.76	22.83 mil	14.34	465.6 mil	1.28%	0.26	1.42	
nasdaq-com	sptn	0.94%	$ 20.50	$ 20.45	0.19	114,427	$ 20.51	$ 20.32	$ 20.31	$ 21.37	$ 12.755	22,585,000	14.44	$ 462,992,500	1.28 %	$0.260000	$ 1.42	
optimum	sptn	+0.94%	20.50 ( 4:30 pm edt)	20.45	+0.19	114,427	20.51	20.32	20.31	21.37	12.76	22.58m	14.3	463.0m	1.27	0.26	1.43	
paidcontent	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
pc-quote	sptn	0.94%	20.5	20.45	0.19	114,427	20.51	20.32	20.31	21.37	12.76	22,623,361	14.2028	463,779,000		0.065		
personal-wealth-biz	sptn	+0.94%	20.50	20.45		114,427	20.51	20.32	20.31	21.37	12.76		14.30		1.06	0.215	1.42	
predictwallstreet	sptn	+0.94%	20.50		+0.19	114,427												
raymond-james	sptn	0.94	20.50	20.45	0.19	114,427	20.51	20.32	20.50	21.37	12.76		14.24				1.44	
renewable-energy-world	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
screamingmedia	sptn	+0.94%	$	open: 20.45	+0.19	3,943	$20.51	$20.32	$20.31	$21.37	$12.76		14.31	$473.37m	1.27%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	+0.94%	last trade: 20.50		change: 0.190								p/e ratio: 14.3					
smartmoney	sptn	(0.94%)	20.50	$20.45	0.19	114,427	$20.51	$20.32	$20.31	$21.37	$12.76			458,700	1.28%	$0.07		
stocknod	sptn	+0.9355%	20.50 usd	20.45	+0.1900	114,427	20.51	20.32	20.31	21.37	12.76	22,584,538						
stockpickr	sptn	0.94%	$20.50 0.19 | 0.94%	20.45	0.19	114.43k	20.51	20.32	20.31	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	0.98%	20.51		+0.20													
streetinsider-com	sptn	0.94%	20.50	$20.45	+0.19	114,427	$20.51	$20.32	$20.31	$21.37	$12.76		14.34				$1.43	
thecramerreport	sptn		20.31	20.18	-0.08	140235	20.50	20.13										
thestree	sptn	0.94%	$20.5	20.45	0.19	114427	20.51	20.32	20.31	-21.37	12.76	2.2584538e7		4.6049873e8				
tickerspy	sptn	0.94%	$20.50	20.45	+0.19	114,427	20.51	20.32	20.31	21.37	12.76		14.2	458.6m	1.28%	$0.07		
tmx-quotemedia	sptn	0.94%	20.500	20.450	0.190	114,427	20.510	20.320	20.310	21.370	12.755	22,584,538	14.30	462,983,029	1.280	0.065 usd	1.42	
updown	sptn	0.94%	$20.50	$20.45	$0.19	110,484	$20.51	$20.32	$20.31	$21.37	$12.76	22.58b	14.20	$459m				
wallstreetsurvivor	sptn	0.94%	20.50	20.45	0.19	110,484	20.51	20.32		21.37	12.76		14.30	$459m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	0.94%	20.50	20.45	0.19	114,427	20.51	20.32	20.31	21.37	12.76		14.44	462.97m	1.30%	0.26	1.42	
ycharts-com	sptn	+0.98%	20.51		+0.20					21.08	12.76		14.44	464.35m	1.39%		1.42	
zacks	sptn	(0.94%)	20.50		0.19	vol.  114,427	20.51	20.32		21.37	12.76		14.61	463.78 m	1.28	0.26	1.39	
advfn	fsp	-1.05	13.17	13.36	-0.14	225694	13.47	13.13										
barchart	fsp	-1.05%	13.17	13.36	-0.14	225,694	13.47	13.13	13.31	15.63	10.55		15.98	$1.07 b	5.73%	$0.76	+0.50	
barrons	fsp	1.05%	13.17	13.36	-0.14	211,182	13.47	13.13				79.83 million		$1.11 billion	5.77%	$0.19		
bloomberg	fsp	-1.052%	13.170	13.360	-0.140	225,694	13.470	13.130		15.63	11.00	81.437mil		1,072.531mil	5.766	0.190 regular cash		
boston-com	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
bostonmerchant	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
business-insider	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
chron	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
cio-com	fsp	-1.05%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405	59.86	1b	5.6	0.76		
cnn-money	fsp	-1.05%today&rsquo;s change	13.17data as of 4:00pm et	13.36	-0.14	211,182	13.47	13.13	13.31				59.9	$1.1b	5.77%			
easystockalterts	fsp	-1.05%	13.17	13.36	-0.14	225694	13.47	13.13	13.31	15.63	11.00		59.86				0.22	
eresearch-fidelity-com	fsp	-1.05%	13.1700	13.3600	-0.1400	225,694	13.4700	13.1300	13.3100	15.6299	11.0000	81,437,000	57.87	$1.08b	5.71%	$0.190000		
finance-abc7-com	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
finance-abc7chicago-com	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
financial-content	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
finapps-forbes-com	fsp	-1.0%	$13.17	13.36	-0.14	225,694	13.47	13.13	13.31	15.62	11.00	81 mil	26.3	1 bil	5.8	0.76	0.50	
finviz	fsp	-1.05%	13.17			225,694			13.31	-14.57%	26.58%	81.44m	57.87	1.08b		0.76	0.23	
fool	fsp	-1.05%	$13.17	$13.36	-0.14	211,182	$13.47	$13.13	$13.31	$15.63	$11.00		26.00	$1.07b	6.00%	0.76		
foxbusiness	fsp		$13.17		-0.14	225,694			$13.31									
google-finance	fsp	(-1.05%)	13.17	13.36	-0.14	225,694.00	13.47	13.13		15.63	11.00	81.44m	57.90	1.07b	5.77	0.19	0.23	
howthemarketworks	fsp	-1.052%	13.17	13.36	-0.14	211,182	13.47	13.13	13.31									
hpcwire	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
insidestocks	fsp	-1.05%	13.17	13.36	-0.14	213682	13.47	13.13										
investopedia	fsp	-1.05 %	$13.17	13.36	-0.14				13.31									
investorguide	fsp	-1.05%	13.17	13.36	-0.14		13.47	13.13		15.63	10.99		25.84	1.073b			0.515	
marketintellisearch	fsp	-1.05 %	$13.17	$13.36	-0.14	210.00k	$13.47	$13.13	$13.31			81.44m	57.87	1.08b	5.71 %		0.23	
marketwatch	fsp	-1.05%	$13.17	open: 13.36	-0.14	14,512	$13.47	$13.13	$13.31	$15.63	$11.00		52.83	$1.11b	5.77%	0.19	0.25	
minyanville	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
msn-money	fsp	-1.05%	13.17	13.36	-0.14	225,694	13.47	13.13	13.31	15.63	11.00	81.44 mil	57.26	1.08 bil	5.73%	0.76	0.51	
nasdaq-com	fsp	1.05%	$ 13.17		0.14	225,694	$ 13.47	$ 13.13	$ 13.31	$ 15.6299	$ 11	81,437,000	26.34	$ 1,072,525,290	5.71 %	$0.760000	$ 0.50	
optimum	fsp	-1.05%	13.17 ( 4:15 pm edt)	13.36	-0.14	225,694	13.47	13.13	13.31	15.63	11.00	81.44m	59.9	1.1b	5.77	0.76	0.22	
paidcontent	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
pc-quote	fsp	-1.05%	13.17	13.36	-0.14	225,694	13.47	13.13	13.31	15.63	11.00	82,302,696	57.86957	1,083,927,000		0.19		
personal-wealth-biz	fsp	-1.05%	13.17	13.36	-0.14	225,694	13.47	13.13	13.31	15.63	10.99		25.84		5.71	0.76	0.515	
predictwallstreet	fsp	-1.05%	13.17		-0.14	225,694												
raymond-james	fsp	-1.05	13.17	13.36	-0.14	225,694	13.47	13.13	13.17	15.63	11.00		57.26				0.23	
renewable-energy-world	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
screamingmedia	fsp	-1.05%	$	open: 13.36	-0.14	14,512	$13.47	$13.13	$13.31	$15.63	$11.00		52.83	$1.11b	5.77%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	-1.05%	last trade: 13.17		change: -0.140								p/e ratio: 25.84					
smartmoney	fsp	(-1.05%)	13.17	$13.36	-0.14	225,694	$13.47	$13.13	$13.31	$15.63	$11.00			1,083,900	5.71%	$0.19		
stocknod	fsp	-1.052%	13.17 usd	13.36	-0.1400	225,694	13.47	13.13	13.31	15.63	11.00	81,437,405						
stockpickr	fsp	-1.05%	$13.17 -0.14 | -1.05%	13.36	-0.14	225.69k	13.47	13.13	13.31	15.63	11.00							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	-0.98%	13.18		-0.13													
streetinsider-com	fsp	1.05%	13.17	$13.36	-0.14	225,694	$13.47	$13.13	$13.31	$15.63	$11.00		59.86				$0.22	
thecramerreport	fsp		13.31	13.20	+0.05	158963	13.60	13.18										
thestree	fsp	-1.05%	$13.17	13.36	-0.14	225694	13.47	13.13	13.31	-15.63	11.0	8.1437405e7		1.07985999e9				
tickerspy	fsp	-1.05%	$13.17	13.36	-0.14	225,694	13.47	13.13	13.31	15.63	11.00		57.9	1.0b	5.71%	$0.19		
tmx-quotemedia	fsp	-1.05%	13.170	13.360	-0.140	225,694	13.470	13.130	13.310	15.630	11.000	81,437,405	26.10	1,072,530,624	5.771	0.190 usd	0.51	
updown	fsp	-1.05%	$13.17	$13.36	-$0.14	211,182	$13.47	$13.13	$13.31	$15.63	$11.00	81.43b	25.87	$1.08b				
wallstreetsurvivor	fsp	-1.05%	13.17	13.36	-0.14	211,182	13.47	13.13		15.63	11.07		26.10	$1b	5.70%	0.76 -	0.28	
yahoo-finance	fsp	1.05%	13.17	13.36	0.14	225,694	13.47	13.13	13.31	15.63	10.99		25.57	1.07b	5.70%	0.76	0.52	
ycharts-com	fsp	-0.98%	13.18		-0.13					15.63	11.00		25.84	1.07b	5.76%		0.51	
zacks	fsp	(-1.05%)	13.17		-0.14	vol.  225,694	13.47	13.13		15.63	11.00		16.04	1.08 b	5.71	0.76	.83	
advfn	tc	1.52	10.03	10.02	0.15	1957063	10.225	9.95										
barchart	tc	+1.52%	10.03	10.02	+0.15	1,957,063	10.22	9.95	9.88	16.06	8.01		7.77	$1.66 b			+1.57	
barrons	tc	1.52%	10.03	10.02	+0.15	1.932m	10.225	9.95				167.33 million		$1.68 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	1.518%	10.030	10.020	0.150	1,957,063	10.225	9.950		16.06	8.01	167.631mil		1,681.341mil				
boston-com	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
bostonmerchant	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
business-insider	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
chron	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
cio-com	tc	+1.52%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203		2b				
cnn-money	tc	+1.52%	10.03	10.02	+0.15	1,957,063	10.23	9.95	9.88					$1.7b				
easystockalterts	tc	1.50%	10.03	10.02	+0.15	1957063	10.23	9.95	9.88	16.06	8.01						0.00	
eresearch-fidelity-com	tc	1.52%	10.0300	10.0200	0.1500	1,957,063	10.2250	9.9500	9.8800	16.0600	8.0100	167,631,000	6.42	$1.66b				
finance-abc7-com	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
financial-content	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
finapps-forbes-com	tc	1.5%	$10.03	10.02	0.15	1,957,063	10.23	9.95	9.88	16.06	8.01	168 mil	6.5	2 bil	0.0	0.00	1.54	
finviz	tc	1.52%	10.03			1,957,063			9.88	-37.55%	25.22%	167.63m	6.51	1.68b			1.54	
fool	tc	+1.52%	$10.03	$10.02	0.15	1,919,329	$10.23	$9.95	$9.88	$16.06	$8.01		6.70	$1.68b				
foxbusiness	tc		$10.03		+0.15	1,958,063			$9.88									
google-finance	tc	(1.52%)	10.03	10.02	+0.15	1.96m	10.23	9.95		16.06	8.01	167.48m	6.53	1.68b			1.54	
howthemarketworks	tc	1.518%	10.03	10.02	0.15	1,931,929	10.225	9.95	9.88									
hpcwire	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
insidestocks	tc	+1.52%	10.03	10.02	+0.15	1958000	10.22	9.95										
investopedia	tc	+1.52 %	$10.03	10.02	+0.15				9.88									
investorguide	tc	+1.52%	10.03	10.02	+0.15		10.225	9.95		27.09	12.23		6.51	1.680b			1.518	
marketintellisearch	tc	1.52 %	$10.03	$10.02	0.15	1926.70k	$10.22	$9.95	$9.88			167.63m	6.42	1.66b	0.0 %		1.54	
marketwatch	tc	+1.52%	$10.03	open: 10.02	+0.15	37,628	$10.23	$9.95	$9.88	$16.06	$8.01		10.56	$1.68b			0.95	
minyanville	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
msn-money	tc	+1.52%	10.03	10.02	+0.15	1.96 mil	10.23	9.95	9.88	16.06	8.01	167.63 mil	5.60	1.67 bil			1.55	
nasdaq-com	tc	1.52%	$ 10.03		0.15	1,957,063	$ 10.225	$ 9.95	$ 9.88	$ 16.06	$ 8.01	167,480,000	6.39	$ 1,679,824,400			$ 1.57	
optimum	tc	+1.52%	10.03 ( 4:15 pm edt)	10.02	+0.15	1,957,063	10.22	9.95	9.88	16.06	8.01	167.63m		1.7b				
paidcontent	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
pc-quote	tc	1.52%	10.03	10.02	0.15	1,957,063	10.225	9.95	9.88	16.06	8.01	164,975,314	5.51955	1,654,702,000				
personal-wealth-biz	tc	+1.52%	10.03	10.02		1,958,063	10.225	9.95	9.88	27.09	12.23		6.51			0.00	1.518	
predictwallstreet	tc	+1.52%	10.03		+0.15	1,957,063												
raymond-james	tc	1.52	10.03	10.02	0.15	1,957,063	10.23	9.95	10.03	16.06	8.01		6.19				1.62	
renewable-energy-world	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
screamingmedia	tc	+1.52%	$	open: 10.02	+0.15	37,628	$10.23	$9.95	$9.88	$16.06	$8.01		10.56	$1.68b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	+1.52%	last trade: 10.03		change: 0.150								p/e ratio: 6.51					
smartmoney	tc	(1.52%)	10.03	$10.02	0.15	1,957,063	$10.22	$9.95	$9.88	$16.06	$8.01			1,656,200	0.00%	$0.00		
stocknod	tc	+1.518%	10.03 usd	10.02	+0.1500	1,957,063	10.22	9.950	9.880	16.06	8.010	167,631,203						
stockpickr	tc	1.52%	$10.03 0.15 | 1.52%	9.99	0.15	1.96m	10.22	9.95	9.88	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	1.57%	10.04		+0.15													
streetinsider-com	tc	1.52%	10.03	$10.02	+0.15	1,957,063	$10.23	$9.95	$9.88	$16.06	$8.01						$0.00	
thecramerreport	tc		9.88	9.88	-0.06	1867102	10.11	9.82										
thestree	tc	1.52%	$10.03	9.99	0.15	1957063	10.22	9.95	9.88	-16.06	8.01	1.67631203e8		1.666254158e9				
tickerspy	tc	1.52%	$10.03	10.02	+0.15	1,957,063	10.22	9.95	9.88	16.06	8.01		5.5	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	1.52%	10.030	10.020	0.150	1,958,063	10.225	9.950	9.880	16.060	8.010	167,631,203	6.60	1,681,340,966			1.49	
updown	tc	1.52%	$10.03	$10.02	$0.15	1,914,829	$10.23	$9.95	$9.88	$16.06	$8.01	167.32b	6.19	$1.65b				
wallstreetsurvivor	tc	1.52%	10.03	10.02	0.15	1,931,929	10.23	9.95		16.06	8.01		6.60	$2b			0.75	
yahoo-finance	tc	1.52%	10.03	10.02	0.15	1,957,063	10.23	9.95	9.88	16.06	8.01		6.61	1.68b			1.52	
ycharts-com	tc	+1.57%	10.04		+0.15					16.06	8.01		6.83	1.66b	0.00%		1.47	
zacks	tc	(1.52%)	10.03		0.15	vol.  1,957,063	10.23	9.95		16.06	8.01		7.72	1.65 b	0.00	0.00	1.28	
advfn	ceph	0.01	80.1	80.13	0.01	2391026	80.15	79.18										
barchart	ceph	+0.01%	80.10	80.13	+0.01	2,533,524	80.15	79.50	80.09	81.11	54.15		9.58	$6.07 b			+6.57	
barrons	ceph	0.01%	80.10	80.13	+0.01	2.364m	80.15	80.05				80.71 million		$6.20 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	0.012%	80.100	80.130	0.010	2,391,026	80.150	79.180		81.11	54.15	76.217mil	10.852	6,104.250mil			7.380	
boston-com	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,388,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
bostonmerchant	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,388,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
business-insider	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,388,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
chron	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,388,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
cio-com	ceph	+0.01%	80.10 usd	80.13	+0.0100	2,388,326	80.15	79.18	80.09	81.11	54.15	77,333,871	12.19	6b				
cnn-money	ceph	+0.01%	80.10	80.13	+0.01	2,430,128	80.15	79.18	80.09				12.2	$6.2b				
easystockalterts	ceph	0.01%	80.10	80.13	+0.01	1885224	80.15	79.18	80.09	81.11	54.15		12.19				6.57	
eresearch-fidelity-com	ceph	0.01%	80.1000	80.1300	0.0100	2,389,026	80.1500	79.1800	80.0900	81.1100	54.1500	76,217,000	12.19	$6.10b				
finance-abc7-com	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
financial-content	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	0.0%	$80.10	80.13	0.01	2,389,026	80.15	79.18	80.09	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	0.01%	80.10			2,384,226			80.09	-1.25%	47.92%	76.22m	12.23	6.10b			6.55	
fool	ceph	+0.01%	$80.10	$80.13	0.01	2,376,826	$80.15	$79.18	$80.09	$81.11	$54.15		12.20	$6.11b				
foxbusiness	ceph		$80.10		+0.01	2,434,496			$80.09									
google-finance	ceph	(0.01%)	80.10	80.13	+0.01	2.39m	80.15	79.18		81.11	54.15	76.22m	12.23	6.11b			6.55	
howthemarketworks	ceph	0.012%	80.1	80.13	0.01	2,386,326	80.15	79.18	80.09									
hpcwire	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,388,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
insidestocks	ceph	+0.01%	80.10	80.13	+0.01	1996468	80.15	79.50					price earnings ratio: 9.15					
investopedia	ceph		$80.09	80.13					80.09									
investorguide	ceph	+0.01%	80.10	80.13	+0.01		80.15	79.18		81.11	54.15		12.22	6.105b			6.553	
marketintellisearch	ceph	0.0 %	$80.09	$80.13	0.00	2348.90k	$80.15	$79.18	$80.09			76.22m	12.23	6.10b	0.0 %		6.55	
marketwatch	ceph	+0.01%	$80.09	open: 80.13	+0.01	75,892	$80.15	$80.05	$80.09	$81.11	$54.15			$6.20b				
minyanville	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
msn-money	ceph	+0.01%	80.10	80.13	+0.01	2.39 mil	80.15	79.18	80.09	81.11	54.15	76.22 mil	12.21	6.1 bil			6.55	
nasdaq-com	ceph	0.01%	$ 80.10	$ 80.13	0.01	2,389,026	$ 80.15	$ 79.18	$ 80.09	$ 81.11	$ 54.15	76,217,000	12.19	$ 6,104,981,700			$ 6.57	
optimum	ceph	-0.01%	80.08 ( 3:54 pm edt)	80.13	-0.01	1,566,575	80.15	80.05	80.09	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
pc-quote	ceph	0.01%	80.1	80.13	0.01	2,441,296	80.15	79.18	80.09	81.11	54.15	77,324,345	12.20884	6,193,680,000				
personal-wealth-biz	ceph	+0.01%	80.10	80.13		2,434,496	80.15	79.18	80.09	81.11	54.15		12.22			0.00	6.553	
predictwallstreet	ceph	+0.01%	80.10		+0.01	2,389,026												
raymond-james	ceph	0.01	80.10	80.13	0.01	2,389,026	80.15	79.18	80.10	81.11	54.15		11.49				6.97	
renewable-energy-world	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
screamingmedia	ceph	+0.01%	$	open: 80.13	+0.01	69,192	$80.15	$80.05	$80.09	$81.11	$54.15			$6.20b				
scroli	ceph	0.01%	ceph 80.10	80.13	0.01	1,475,449	80.15	80.05	80.09	81.11	54.15		12.23				6.55	
simple-stock-quotes	ceph	+0.01%	last trade: 80.10		change: 0.010								p/e ratio: 12.22					
smartmoney	ceph	(0.01%)	80.10	$80.13	0.01	2,389,026	$80.15	$79.18	$80.09	$81.11	$54.15			6,193,700	0.00%	$0.00		
stocknod	ceph	+0.0125%	80.10 usd	80.13	+0.0100	2,386,326	80.15	79.18	80.09	81.11	54.15	77,333,871						
stockpickr	ceph	0.01%	$80.10 0.01 | 0.01%	80.13	0.01	2.38m	80.15	79.18	80.09	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	0.01%	80.10		+0.01													
streetinsider-com	ceph	0.01%	80.10	$80.13	+0.01	1,885,224	$80.15	$79.18	$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	0.01%	$80.1	80.13	0.01	2376826	80.15	79.18	80.09	-81.11	54.15	7.6217384e7		6.194443067e9				
tickerspy	ceph	0.00%	$80.09	80.13	0.00	1,724,351	80.15	80.05	80.09	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	0.01%	80.100	80.130	0.010	2,434,496	80.150	79.180	80.090	81.110	54.150	76,217,384	12.20	6,105,012,458			6.57	
updown	ceph	0.01%	$80.10	$80.13	$0.01	2,363,741	$80.15	$80.05	$80.09	$81.11	$54.15	76.21b	11.47	$6.10b				
wallstreetsurvivor	ceph	0.01%	80.10	80.13	0.01	2,386,326	80.15	79.18		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.01%	80.10	80.13	0.01	2,389,026	80.15	79.18	80.09	81.11	54.15		12.22	6.10b			6.55	
ycharts-com	ceph	-0.04%	80.06		-0.03					81.11	54.15		12.20	6.06b	0.00%		6.56	
zacks	ceph	(0.01%)	80.10		0.01	vol.  2,430,128	80.15	79.18		81.11	54.15		9.58	6.19 b	0.00	0.00	8.36	
advfn	ssp	0.65	9.31	9.32	0.06	210490	9.52	9.23										
barchart	ssp	+0.65%	9.31	9.32	+0.06	210,490	9.52	9.23	9.25	10.56	6.71		20.20	$544.26 m			+1.91	
barrons	ssp	0.65%	9.31	9.32	+0.06	204,710	9.52	9.23				57.00 million		$563.59 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	0.649%	9.310	9.320	0.060	210,490	9.520	9.230		10.56	6.71	47.206mil	20.239	550.583mil			0.460	
boston-com	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
bostonmerchant	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
business-insider	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
chron	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
cio-com	ssp	+0.65%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194	28.21	439m				
cnn-money	ssp	+0.65%	9.31	9.32	+0.06	210,490	9.52	9.23	9.25				28.2	$439.5m				
easystockalterts	ssp	0.64%	9.31	9.32	+0.06	210490	9.52	9.23	9.25	10.56	6.71		28.21				0.33	
eresearch-fidelity-com	ssp	0.65%	9.3100	9.3200	0.0600	210,490	9.5200	9.2300	9.2500	10.5600	6.7100	59,139,000	61.67	$547.04m				
finance-abc7-com	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
financial-content	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	0.6%	$9.31	9.32	0.06	210,490	9.52	9.23	9.25	10.56	6.71	59 mil	4.9	551 mil	0.0	0.00	1.91	
finviz	ssp	0.65%	9.31			210,490			9.25	-11.84%	38.75%	59.14m	71.62	550.59m			0.13	
fool	ssp	+0.65%	$9.31	$9.32	0.06	204,710	$9.52	$9.23	$9.25	$10.56	$6.71		4.90	$550.58m	14.50%	0.60		
foxbusiness	ssp		$9.31		+0.06	210,490			$9.25									
google-finance	ssp	(0.65%)	9.31	9.32	+0.06	210,490.00	9.52	9.23		10.56	6.71	59.14m	71.98	550.58m			0.13	
howthemarketworks	ssp	0.649%	9.31	9.32	0.06	204,710	9.52	9.23	9.25									
hpcwire	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
insidestocks	ssp	+0.65%	9.31	9.32	+0.06	204710	9.52	9.23					price earnings ratio: 25.86					
investorguide	ssp	+0.65%	9.31	9.32	+0.06		9.52	9.23		10.56	6.71		4.95	550.6m			1.867	
marketintellisearch	ssp	0.65 %	$9.31	$9.32	0.06	194.40k	$9.52	$9.23	$9.25			59.14m	71.15	0.55b	0.0 %		0.13	
marketwatch	ssp	+0.65%	$9.31	open: 9.32	+0.06	5,780	$9.52	$9.23	$9.25	$10.56	$6.71		65.70	$563.59m			0.14	
minyanville	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
msn-money	ssp	+0.65%	9.31	9.32	+0.06	210,490	9.52	9.23	9.25	10.56	6.71	59.14 mil	27.38	549.4 mil			1.90	
nasdaq-com	ssp	0.65%	$ 9.31		0.06	210,490	$ 9.52	$ 9.23	$ 9.25	$ 10.56	$ 6.71	47,206,000	4.87	$ 439,487,860	6.49 %	$0.600000	$ 1.91	
optimum	ssp	+0.65%	9.31 ( 4:15 pm edt)	9.32	+0.06	210,490	9.52	9.23	9.25	10.56	6.71	47.21m	28.2	439.5m	1.61	0.15	0.33	
paidcontent	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
pc-quote	ssp	0.65%	9.31	9.32	0.06	210,490	9.52	9.23	9.25	10.56	6.71	46,901,772	27.20588	436,656,000		0.15		
personal-wealth-biz	ssp	+0.65%	9.31	9.32		210,490	9.52	9.23	9.25	10.56	6.71		4.95			0.00	1.867	
predictwallstreet	ssp	+0.65%	9.31		+0.06	210,490												
raymond-james	ssp	0.65	9.31	9.32	0.06	210,490	9.52	9.23	9.31	10.56	6.71		62.07				0.15	
renewable-energy-world	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
screamingmedia	ssp	+0.65%	$	open: 9.32	+0.06	5,780	$9.52	$9.23	$9.25	$10.56	$6.71		65.70	$563.59m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	+0.65%	last trade: 9.31		change: 0.060								p/e ratio: 4.95					
smartmoney	ssp	(0.65%)	9.31	$9.32	0.06	210,490	$9.52	$9.23	$9.25	$10.56	$6.71			436,700	0.00%	$0.15		
stocknod	ssp	+0.6486%	9.310 usd	9.320	+0.0600	210,490	9.520	9.230	9.250	10.56	6.710	47,206,194						
stockpickr	ssp	0.65%	$9.31 0.06 | 0.65%	9.32	0.06	210.49k	9.52	9.23	9.25	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	0.54%	9.30		+0.05													
streetinsider-com	ssp	0.65%	9.31	$9.32	+0.06	210,490	$9.52	$9.23	$9.25	$10.56	$6.71		28.21				$0.33	
thecramerreport	ssp		9.25	9.28	-0.04	157005	9.46	9.25										
thestree	ssp	0.65%	$9.31	9.32	0.06	210490	9.52	9.23	9.25	-10.56	6.71	5.9138929e7		4.38545542e8				
tickerspy	ssp	0.65%	$9.31	9.32	+0.06	210,490	9.52	9.23	9.25	10.56	6.71		27.2	549.4m	0.00%	$0.15		
tmx-quotemedia	ssp	0.65%	9.310	9.320	0.060	210,490	9.520	9.230	9.250	10.560	6.710	59,138,929	4.90	550,583,429			1.89	
updown	ssp	0.65%	$9.31	$9.32	$0.06	204,710	$9.52	$9.23	$9.25	$10.56	$6.71	59.13b	4.36	$547m				
wallstreetsurvivor	ssp	0.65%	9.31	9.32	0.06	204,710	9.52	9.23		10.56	6.71		4.90	$437m			2.03	
yahoo-finance	ssp	0.65%	9.31	9.32	0.06	210,490	9.52	9.23	9.25	10.56	6.71		4.99	550.57m			1.87	
ycharts-com	ssp	+0.54%	9.30		+0.05					10.56	6.71		4.89	543.68m	0.00%		1.90	
zacks	ssp	(0.65%)	9.31		0.06	vol.  210,490	9.52	9.23		10.56	6.71		20.11	547.04 m	0.00	0.00	.46	
advfn	hts	0.92	28.6	28.48	0.26	1262792	28.77	28.45										
barchart	hts	+0.92%	28.60	28.48	+0.26	1,225,692	28.77	28.45	28.34	29.26	24.36		7.11	$2.08 b	13.83%	$4.00	+4.07	
barrons	hts	0.92%	28.60	28.48	+0.26	1.245m	28.77	28.45				39.45 million		$2.18 billion	13.99%	$1		
bloomberg	hts	0.917%	28.600	28.480	0.260	1,262,792	28.770	28.450		31.98	27.12	74.747mil	7.062	2,137.752mil	14.341	1.000 regular cash	4.050	
boston-com	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,262,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
bostonmerchant	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,262,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
business-insider	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,262,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
chron	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
cio-com	hts	+0.92%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570	7.044	2b	13.7	4		
cnn-money	hts	+0.92%	28.60	28.48	+0.26	1,257,692	28.77	28.45	28.34				7.0	$2.1b	13.99%			
easystockalterts	hts	0.91%	28.60	28.48	+0.26	1257792	28.77	28.45	28.34	31.98	27.12		7.04				4.06	
eresearch-fidelity-com	hts	0.92%	28.6000	28.4800	0.2600	1,257,792	28.7700	28.4500	28.3400	31.9800	27.1200	74,747,000	6.96	$2.12b	14.47%	$1.000000		
finance-abc7-com	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
financial-content	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
finapps-forbes-com	hts	0.9%	$28.60	28.48	0.26	1,257,792	28.77	28.45	28.34	31.98	27.12	75 mil	7.0	2 bil	14.0	4.00	4.07	
finviz	hts	0.92%	28.60			1,257,792			28.34	-2.26%	17.42%	74.75m	6.96	2.12b		4.00	4.07	
fool	hts	+0.92%	$28.60	$28.48	0.26	1,257,692	$28.77	$28.45	$28.34	$31.98	$27.12		7.10	$2.14b	17.00%	4.00		
foxbusiness	hts		$28.60		+0.26	1,264,492			$28.34									
google-finance	hts	(0.92%)	28.60	28.48	+0.26	1.26m	28.77	28.45		31.98	27.12	74.75m	7.02	2.14b	13.99	1.00	4.07	
howthemarketworks	hts	0.917%	28.6	28.48	0.26	1,245,393	28.77	28.45	28.34									
hpcwire	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
insidestocks	hts	+0.92%	28.60	28.48	+0.26	1211493	28.77	28.45										
investopedia	hts	+0.92 %	$28.60	28.48	+0.26				28.34									
investorguide	hts	+0.92%	28.60	28.48	+0.26		28.77	28.45		31.98	27.12		7.01	2.138b			4.041	
marketintellisearch	hts	0.92 %	$28.60	$28.48	0.26	1232.60k	$28.77	$28.45	$28.34			74.75m	6.96	2.12b	14.11 %		4.07	
marketwatch	hts	+0.92%	$28.66	open: 28.48	+0.26	15,099	$28.77	$28.45	$28.34	$31.98	$27.12		9.29	$2.18b	13.99%	1.00	3.08	
minyanville	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
msn-money	hts	+0.92%	28.60	28.48	+0.26	1.26 mil	28.77	28.45	28.34	31.98	27.12	74.75 mil	7.06	2.16 bil	13.83%	4.00	4.08	
nasdaq-com	hts	0.92%	$ 28.60		0.26	1,257,792	$ 28.77	$ 28.45	$ 28.34	$ 31.98	$ 27.12	74,747,000	7.03	$ 2,137,764,200	14.11 %	$4.000000	$ 4.07	
optimum	hts	+0.92%	28.60 ( 4:15 pm edt)	28.48	+0.26	1,257,692	28.77	28.45	28.34	31.98	27.12	74.75m	7.0	2.1b	13.99	4.00	4.06	
paidcontent	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
pc-quote	hts	0.92%	28.6	28.48	0.26	1,257,792	28.77	28.45	28.34	31.98	27.12	74,067,483	6.99753	2,118,330,000		1.0		
personal-wealth-biz	hts	+0.92%	28.60	28.48		1,264,492	28.77	28.45	28.34	31.98	27.12		7.01		14.47	4.10	4.041	
predictwallstreet	hts	+0.92%	28.60		+0.26	1,257,792												
raymond-james	hts	0.92	28.60	28.48	0.26	1,257,792	28.77	28.45	28.60	31.98	27.12		7.03				4.07	
renewable-energy-world	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
screamingmedia	hts	+0.92%	$	open: 28.48	+0.26	15,099	$28.77	$28.45	$28.34	$31.98	$27.12		9.29	$2.18b	13.99%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	+0.92%	last trade: 28.60		change: 0.260								p/e ratio: 7.01					
smartmoney	hts	(0.92%)	28.60	$28.48	0.26	1,257,792	$28.77	$28.45	$28.34	$31.98	$27.12			2,118,300	14.11%	$1.00		
stocknod	hts	+0.9174%	28.60 usd	28.48	+0.2600	1,257,792	28.77	28.45	28.34	31.98	27.12	74,746,570						
stockpickr	hts	0.92%	$28.60 0.26 | 0.92%	28.48	0.26	1.26m	28.77	28.45	28.34	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	0.88%	28.59		+0.25													
streetinsider-com	hts	0.92%	28.60	$28.48	+0.26	1,257,792	$28.77	$28.45	$28.34	$31.98	$27.12		7.04				$4.06	
thecramerreport	hts		28.34	28.89	-0.59	2728654	28.90	28.33										
thestree	hts	0.92%	$28.6	28.48	0.26	1257692	28.77	28.45	28.34	-31.98	27.12	7.474657e7		2.16241827e9				
tickerspy	hts	0.92%	$28.60	28.48	+0.26	1,257,792	28.77	28.45	28.34	31.98	27.12		7.0	2.0b	14.11%	$1.00		
tmx-quotemedia	hts	0.92%	28.600	28.480	0.260	1,264,492	28.770	28.450	28.340	31.980	27.120	74,746,570	7.00	2,137,751,902	14.114	1.000 usd	4.06	
updown	hts	0.92%	$28.60	$28.48	$0.26	1,242,693	$28.77	$28.45	$28.34	$31.98	$27.12	74.74b	7.01	$2.11b				
wallstreetsurvivor	hts	0.92%	28.60	28.48	0.26	1,245,393	28.77	28.45		31.98	27.12		7.00	$2b	14.10%	4.40 -	4.30	
yahoo-finance	hts	0.92%	28.60	28.48	0.26	1,257,792	28.77	28.45	28.34	31.98	26.73		7.08	2.14b	13.80%	4.00	4.04	
ycharts-com	hts	+0.88%	28.59		+0.25					31.98	27.12		7.06	2.07b	13.68%		4.05	
zacks	hts	(0.92%)	28.60		0.26	vol.  1,257,792	28.77	28.45		31.98	27.12		6.96	2.12 b	14.11	4.00	4.07	
advfn	tmp	0.47	40.64	40.53	0.19	20152	40.7	40.4										
barchart	tmp	+0.47%	40.64	40.62	+0.19	20,152	40.70	40.40	40.45	42.03	35.02		12.94	$443.79 m	3.36%	$1.36	+3.13	
barrons	tmp	0.47%	40.64	40.53	+0.19	20,152	40.70	40.40				10.86 million		$449.03 million	3.35%	$0.34		
bloomberg	tmp	0.470%	40.640	40.530	0.190	20,152	40.700	40.400		42.50	35.93	10.883mil	12.984	442.270mil	3.349	0.340 regular cash	3.130	
boston-com	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
bostonmerchant	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
business-insider	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
chron	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
cio-com	tmp	+0.47%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620	12.98	442m	3.3	1.36		
cnn-money	tmp	+0.47%today&rsquo;s change	40.64data as of 4:03pm et	40.53	+0.19	20,152	40.70	40.40	40.45				13.0	$442.3m	3.35%			
easystockalterts	tmp	0.47%	40.64	40.53	+0.19	20152	40.70	40.40	40.45	42.50	35.93		12.98				3.13	
eresearch-fidelity-com	tmp	0.47%	40.6400	40.5300	0.1900	20,152	40.7000	40.4000	40.4500	42.5000	35.9300	10,883,000	12.92	$440.22m	3.36%	$0.340000		
finance-abc7-com	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
financial-content	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	0.5%	$40.64	40.53	0.19	20,152	40.70	40.40	40.45	42.50	35.93	11 mil	13.0	442 mil	3.3	1.36	3.13	
finviz	tmp	0.47%	40.64			20,514			40.45	-3.30%	16.03%	10.88m	12.92	440.10m		1.36	3.13	
fool	tmp	+0.47%	$40.64	$40.53	0.19	20,152	$40.70	$40.40	$40.45	$42.50	$35.93		13.10	$442.27m	3.50%	1.36		
foxbusiness	tmp		$40.64		+0.19	21,535			$40.45									
google-finance	tmp	(0.47%)	40.64	40.53	+0.19	20,152.00	40.70	40.40		42.50	35.93	10.88m	12.98	442.27m	3.35	0.34	3.13	
howthemarketworks	tmp	0.47%	40.64	40.53	0.19	20,152	40.7	40.4	40.45									
hpcwire	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
insidestocks	tmp	+0.47%	40.64	40.62	+0.19	20152	40.70	40.40										
investopedia	tmp	+0.47 %	$40.64	40.53	+0.19				40.45									
investorguide	tmp	+0.47%	40.64	40.53	+0.19		40.70	40.40		42.50	35.93		12.92	442.2m			3.13	
marketintellisearch	tmp	0.47 %	$40.64	$40.53	0.19	16.90k	$40.70	$40.40	$40.45			10.88m	12.92	0.44b	3.36 %		3.13	
marketwatch	tmp	+0.47%	$40.64	open: 40.53	+0.19	2,664	$40.70	$40.40	$40.45	$42.50	$35.93		13.02	$449.03m	3.35%	0.34	3.12	
minyanville	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
msn-money	tmp	+0.47%	40.64	40.53	+0.19	20,152	40.70	40.40	40.45	42.50	35.93	10.88 mil	12.98	440.64 mil	3.36%	1.36	3.13	
nasdaq-com	tmp	0.47%	$ 40.64		0.19	20,152	$ 40.70	$ 40.40	$ 40.45	$ 42.50	$ 35.93	10,883,000	12.98	$ 442,285,120	3.36 %	$1.360000	$ 3.13	
optimum	tmp	+0.47%	40.64 ( 4:03 pm edt)	40.53	+0.19	20,152	40.70	40.40	40.45	42.50	35.93	10.88m	13.0	442.3m	3.35	1.36	3.13	
paidcontent	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
pc-quote	tmp	0.47%	40.64	40.53	0.19	21,535	40.7	40.4	40.45	42.50	35.93	10,832,121	12.92332	440,217,000		0.34		
personal-wealth-biz	tmp	+0.47%	40.64	40.53		21,535	40.70	40.40	40.45	42.50	35.93		12.92		3.36	1.36	3.13	
predictwallstreet	tmp	+0.62%	40.70		+0.25	7,775												
raymond-james	tmp	0.47	40.64	40.53	0.19	20,152	40.70	40.40	40.64	42.50	35.93		12.90				3.15	
renewable-energy-world	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
screamingmedia	tmp	+0.47%	$	open: 40.53	+0.19	2,664	$40.70	$40.40	$40.45	$42.50	$35.93		13.02	$449.03m	3.35%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	+0.47%	last trade: 40.64		change: 0.190								p/e ratio: 12.92					
smartmoney	tmp	(0.47%)	40.64	$40.53	0.19	20,152	$40.70	$40.40	$40.45	$42.50	$35.93			440,200	3.36%	$0.34		
stocknod	tmp	+0.4697%	40.64 usd	40.53	+0.1900	20,152	40.70	40.40	40.45	42.50	35.93	10,882,620						
stockpickr	tmp	0.47%	$40.64 0.19 | 0.47%	40.53	0.19	20.15k	40.70	40.40	40.45	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	0.40%	40.61		+0.16													
streetinsider-com	tmp	0.47%	40.64	$40.53	+0.19	20,152	$40.70	$40.40	$40.45	$42.50	$35.93		12.98				$3.13	
thecramerreport	tmp		40.45	40.69	-0.04	26540	40.70	40.40										
thestree	tmp	0.47%	$40.64	40.53	0.19	20152	40.7	40.4	40.45	-42.5	35.93	1.088262e7		4.40637284e8				
tickerspy	tmp	0.47%	$40.64	40.53	+0.19	20,152	40.70	40.40	40.45	42.50	35.93		12.9	440.9m	3.36%	$0.34		
tmx-quotemedia	tmp	0.47%	40.640	40.530	0.190	21,535	40.700	40.400	40.450	42.500	35.930	10,882,620	12.90	442,269,677	3.362	0.340 usd	3.13	
updown	tmp	0.47%	$40.64	$40.53	$0.19	20,152	$40.70	$40.40	$40.45	$42.50	$35.93	10.88b	12.85	$440m				
wallstreetsurvivor	tmp	0.47%	40.64	40.53	0.19	20,152	40.70	40.40		42.50	35.93		12.90	$440m	3.40%	1.36 -	3.11	
yahoo-finance	tmp	0.47%	40.64	40.53	0.19	20,514	40.70	40.40	40.45	42.50	35.93		12.98	442.24m	3.40%	1.36	3.13	
ycharts-com	tmp	+0.40%	40.61		+0.16					42.50	35.93		12.97	443.46m	3.59%		3.13	
zacks	tmp	(0.47%)	40.64		0.19	vol.  20,152	40.70	40.40		42.50	35.93		12.92	440.22 m	3.36	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
bostonmerchant	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
business-insider	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
chron	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
cio-com	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426		115m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.66	+0.00	48929	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
financial-content	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	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	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	0.15 %	$45.25	$45.31	0.07	178.40k	$45.95	$45.09	$45.18						%			
marketwatch	sy	0.00%	73.38	open: 71.40	0.00	27	73.38	71.40	73.38	85.00	67.50			114.87m	8.18%	6.00		
minyanville	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy	0.00	64.98		0.00				64.98	65.00	64.77		29.27				2.22	
renewable-energy-world	sy	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	85.00	60.49	1,565,426						
screamingmedia	sy	0.00%		open: 71.40	0.00	27	73.38	71.40	73.38	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	0.00%	73.38 eur	71.40	+0.00	27	73.38	71.40	73.38	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	$14.66		48,929	$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	64.770	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy																	
advfn	roiak	4.22	1.73	1.69	0.07	74128	1.79	1.66										
barchart	roiak	+4.22%	1.73	1.69	+0.07	74,128	1.79	1.66	1.66	3.04	0.55		0.00	$90.17 m			-1.69	
barrons	roiak	4.22%	1.73	1.69	+0.07	74,128	1.79	1.66				51.51 million		$93.11 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	4.217%	1.730	1.690	0.070	74,128	1.790	1.660		3.04	0.55	44.205mil		91.835mil			-0.650	
boston-com	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
bostonmerchant	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
business-insider	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
chron	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
cio-com	roiak	+4.22%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847		76m				
cnn-money	roiak	+4.22%today&rsquo;s change	1.73data as of 3:59pm et	1.69	+0.07	74,128	1.79	1.66	1.66				nm	$76.5m				
easystockalterts	roiak	4.14%	1.73	1.69	+0.07	74128	1.79	1.66	1.66	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	4.22%	1.7300	1.6900	0.0700	74,128	1.7900	1.6600	1.6600	3.0400	0.5500	44,205,000	nm	$73.38m				
finance-abc7-com	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
financial-content	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	4.2%	$1.73	1.69	0.07	74,128	1.79	1.66	1.66	3.04	0.55	44 mil		76 mil	0.0	0.00		
finviz	roiak	4.22%	1.73			74,128			1.66	-43.09%	214.55%	54.26m		90.07m			-1.69	
fool	roiak	+4.22%	$1.73	$1.69	0.07	74,128	$1.79	$1.66	$1.66	$3.04	$0.55		0.00	$91.72m				
foxbusiness	roiak		$1.73		+0.07	74,128			$1.66									
google-finance	roiak	(4.22%)	1.73	1.69	+0.07	74,128.00	1.79	1.66		3.04	0.55	53.02m		91.72m			-1.69	
howthemarketworks	roiak	4.217%	1.73	1.69	0.07	74,128	1.79	1.66	1.66									
hpcwire	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
insidestocks	roiak	+4.22%	1.73	1.69	+0.07	74128	1.79	1.66										
investopedia	roiak	+4.22 %	$1.73	1.69	+0.07				1.66									
investorguide	roiak	+4.22%	1.73	1.70	+0.07		1.79	1.66		4.20	0.55			91.7m			-1.70	
marketintellisearch	roiak	4.22 %	$1.73	$1.70	0.07	73.50k	$1.79	$1.66	$1.66			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	+4.22%	$1.73	open: 1.69	+0.07	200	$1.79	$1.66	$1.66	$3.04	$0.55			$93.11m				
minyanville	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
msn-money	roiak	+4.22%	1.73	1.69	+0.07	74,128	1.79	1.66	1.66	3.04	0.55	47.03 mil	-3.15	77.75 mil			-1.70	
nasdaq-com	roiak	4.22%	$ 1.73	$ 1.69	0.07	74,128	$ 1.79	$ 1.66	$ 1.66	$ 3.04	$ 0.55	44,205,000		$ 76,474,650			$ -1.69	
optimum	roiak	+4.22%	1.73 ( 4:30 pm edt)	1.69	+0.07	74,128	1.79	1.66	1.66	3.04	0.55	44.20m		76.5m			-1.70	
paidcontent	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
pc-quote	roiak	4.22%	1.73	1.69	0.07	74,128	1.79	1.66	1.66	3.04	0.55	43,731,908	-3.01818	75,656,000				
personal-wealth-biz	roiak	+4.22%	1.73	1.70		74,128	1.79	1.66	1.66	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	+4.22%	1.73		+0.07	74,128												
raymond-james	roiak	4.22	1.73	1.69	0.07	74,128	1.79	1.66	1.73	3.04	0.55						-1.69	
renewable-energy-world	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
screamingmedia	roiak	+4.22%	$	open: 1.69	+0.07	200	$1.79	$1.66	$1.66	$3.04	$0.55			$93.11m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	+4.22%	last trade: 1.73		change: 0.070													
smartmoney	roiak	(4.22%)	1.73	$1.69	0.07	74,128	$1.79	$1.66	$1.66	$3.04	$0.55			73,400	0.00%	$0.00		
stocknod	roiak	+4.217%	1.730 usd	1.690	+0.0700	74,128	1.790	1.660	1.660	3.040	0.5500	44,204,847						
stockpickr	roiak	4.22%	$1.73 0.07 | 4.22%	1.69	0.07	74.13k	1.79	1.66	1.66	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	4.22%	1.73		+0.07													
streetinsider-com	roiak	4.22%	1.73	$1.69	+0.07	74,128	$1.79	$1.66	$1.66	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.66	1.64	+0.01	133860	1.69	1.60										
thestree	roiak	4.22%	$1.73	1.69	0.07	74128	1.79	1.66	1.66	-3.04	0.55	5.301665e7		7.2937998e7				
tickerspy	roiak	4.22%	$1.73	1.69	+0.07	74,128	1.79	1.66	1.66	3.04	0.55		-3.0	89.8m	0.00%	$0.00		
tmx-quotemedia	roiak	4.22%	1.730	1.690	0.070	74,128	1.790	1.660	1.660	3.040	0.550	53,016,650		91,718,805			-1.70	
updown	roiak	4.22%	$1.73	$1.69	$0.07	74,128	$1.79	$1.66	$1.66	$3.04	$0.55	53.01b		$88m				
wallstreetsurvivor	roiak	4.22%	1.73	1.69	0.07	74,128	1.79	1.66		3.04	0.55			$73m			-0.55	
yahoo-finance	roiak	4.22%	1.73	1.70	0.07	74,128	1.79	1.66	1.66	3.04	0.55			91.72m			-1.70	
ycharts-com	roiak	+4.22%	1.73		+0.07					3.04	0.55			90.17m	0.00%		-1.70	
zacks	roiak	(4.22%)	1.73		0.07	vol.  74,128	1.79	1.66		3.04	0.55			86.52 m	0.00	0.00	-1.32	
advfn	xlnx	-1.14	33.92	34.57	-0.39	4886182	34.5895	33.75										
barchart	xlnx	-1.14%	33.92	34.57	-0.39	4,300,741	34.59	33.75	34.31	37.37	23.59		14.74	$8.86 b	2.13%	$0.76	+2.40	
barrons	xlnx	1.14%	33.92	34.57	-0.39	4.768m	34.59	33.75				268.06 million		$9.63 billion	2.24%	$0.19		
bloomberg	xlnx	-1.137%	33.920	34.570	-0.390	4,886,182	34.590	33.750		37.37	23.96	265.625mil	13.902	9,010.014mil	1.976	0.190 regular cash	2.440	
boston-com	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
business-insider	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
chron	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
cio-com	xlnx	-1.14%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429	14.19	9b	2.1	0.76		
cnn-money	xlnx	-1.14%	33.92	34.57	-0.39	4,771,802	34.59	33.75	34.31				14.2	$9.0b	2.24%			
easystockalterts	xlnx	-1.13%	33.92	34.57	-0.39	4881618	34.59	33.75	34.31	37.37	23.96		14.19				2.39	
eresearch-fidelity-com	xlnx	-1.14%	33.9200	34.5700	-0.3900	4,886,182	34.5895	33.7500	34.3100	37.3700	23.9600	265,625,000	14.30	$9.11b	2.22%	$0.190000		
finance-abc7-com	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
financial-content	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-1.1%	$33.92	34.57	-0.39	4,886,182	34.59	33.75	34.31	37.37	23.96	266 mil	14.1	9 bil	2.2	0.76	2.40	
finviz	xlnx	-1.14%	33.92			4,884,034			34.31	-9.23%	43.82%	265.63m	14.36	9.11b		0.76	2.39	
fool	xlnx	-1.14%	$33.92	$34.57	-0.39	4,885,598	$34.59	$33.75	$34.31	$37.37	$23.96		14.90	$9.01b	2.60%	0.76		
foxbusiness	xlnx		$33.92		-0.39	4,893,669			$34.31									
google-finance	xlnx	(-1.14%)	33.92	34.57	-0.39	4.89m	34.59	33.75		37.37	23.96	265.63m	14.19	9.01b	2.24	0.19	2.39	
howthemarketworks	xlnx	-1.137%	33.92	34.57	-0.39	4,882,202	34.5895	33.75	34.31									
hpcwire	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
insidestocks	xlnx	-1.14%	33.92	34.57	-0.39	4043448	34.59	33.75					price earnings ratio: 14.13					
investopedia	xlnx	-1.14 %	$33.92	34.57	-0.39				34.31									
investorguide	xlnx	-1.14%	33.92	34.55	-0.39		34.58	33.75		36.49	23.47		14.36	9.010b			2.39	
marketintellisearch	xlnx	-1.14 %	$33.92	$34.57	-0.39	4715.40k	$34.59	$33.75	$34.31			265.63m	14.36	9.11b	2.22 %		2.39	
marketwatch	xlnx	-1.14%	$33.91	open: 34.57	-0.39	128,015	$34.59	$33.75	$34.31	$37.37	$23.96		14.38	$9.63b	2.24%	0.19	2.36	
minyanville	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
msn-money	xlnx	-1.14%	33.92	34.57	-0.39	4.89 mil	34.59	33.75	34.31	37.37	23.96	265.63 mil	14.19	9.47 bil	2.13%	0.76	2.39	
nasdaq-com	xlnx	1.14%	$ 33.92	$ 34.57	0.39	4,886,182	$ 34.5895	$ 33.75	$ 34.31	$ 37.37	$ 23.96	265,625,000	14.13	$ 9,010,000,000	2.22 %	$0.760000	$ 2.40	
optimum	xlnx	-1.14%	33.92 ( 4:00 pm edt)	34.57	-0.39	4,840,922	34.59	33.75	34.31	37.37	23.96	265.63m	14.2	9.0b	2.24	0.76	2.39	
paidcontent	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
pc-quote	xlnx	-1.14%	33.92	34.57	-0.39	4,893,289	34.5895	33.75	34.31	37.37	23.96	268,679,068	14.35565	9,113,594,000		0.19		
personal-wealth-biz	xlnx	-1.14%	33.92	34.55	-0.39	4,892,105	34.58	33.75	34.31	36.49	23.47		14.36		1.95	0.67	2.39	
predictwallstreet	xlnx	-1.14%	33.92		-0.39	4,886,182												
raymond-james	xlnx	-1.14	33.92	34.57	-0.39	4,886,182	34.59	33.75	33.92	37.37	23.96		13.96				2.43	
renewable-energy-world	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
screamingmedia	xlnx	-1.14%	$	open: 34.57	-0.39	128,015	$34.59	$33.75	$34.31	$37.37	$23.96		14.38	$9.63b	2.24%	0.19	2.36	
scroli	xlnx	-1.14%	xlnx 33.92	34.57	-0.39	4,262,719	34.59	33.75	34.31	37.37	23.96		14.19				2.39	
simple-stock-quotes	xlnx	-1.14%	last trade: 33.92		change: -0.390								p/e ratio: 14.36					
smartmoney	xlnx	(-1.14%)	33.92	$34.57	-0.39	4,886,182	$34.59	$33.75	$34.31	$37.37	$23.96			9,113,600	2.22%	$0.19		
stocknod	xlnx	-1.137%	33.92 usd	34.57	-0.3900	4,882,202	34.59	33.75	34.31	37.37	23.96	265,625,429						
stockpickr	xlnx	-1.14%	$33.92 -0.39 | -1.14%	34.57	-0.39	4.85m	34.59	33.75	34.31	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-1.20%	33.90		-0.41													
streetinsider-com	xlnx	1.14%	33.92	$34.57	-0.39	4,881,618	$34.59	$33.75	$34.31	$37.37	$23.96		14.19				$2.39	
thecramerreport	xlnx		34.31	35.58	-1.35	7870144	35.62	33.72										
thestree	xlnx	-1.14%	$33.92	34.57	-0.39	4845398	34.59	33.75	34.31	-37.37	23.96	2.65625429e8		9.472202798e9				
tickerspy	xlnx	-1.14%	$33.92	34.57	-0.39	4,885,598	34.59	33.75	34.31	37.37	23.96		14.4	9.0b	2.22%	$0.19		
tmx-quotemedia	xlnx	-1.14%	33.920	34.570	-0.390	4,893,669	34.590	33.750	34.310	37.370	23.960	265,625,429	14.40	9,010,014,552	2.215	0.190 usd	2.39	
updown	xlnx	-1.14%	$33.92	$34.57	-$0.39	4,765,581	$34.59	$33.75	$34.31	$37.37	$23.96	265.62b	14.12	$9.11b				
wallstreetsurvivor	xlnx	-1.14%	33.92	34.57	-0.39	4,882,202	34.59	33.75		37.37	23.96		14.40	$9b	2.20%	0.64 -	2.39	
yahoo-finance	xlnx	1.14%	33.92	34.55	0.39	4,884,618	34.58	33.75	34.31	37.37	23.96		14.19	9.01b	2.10%	0.76	2.39	
ycharts-com	xlnx	-1.19%	33.90		-0.41					37.37	23.96		14.18	8.85b	2.13%		2.39	
zacks	xlnx	(-1.14%)	33.92		-0.39	vol.  4,876,529	34.59	33.75		37.37	23.96		14.18	9.11 b	2.22	0.76	2.42	
advfn	tnc	1.77	41.34	40.97	0.72	71786	41.87	40.79										
barchart	tnc	+1.77%	41.34	40.97	+0.72	71,786	41.87	40.79	40.62	43.45	27.73		29.17	$789.59 m	1.66%	$0.68	+1.89	
barrons	tnc	1.77%	41.34	40.97	+0.72	68,612	41.87	40.79				19.33 million		$796.35 million	1.64%	$0.17		
bloomberg	tnc	1.773%	41.340	40.970	0.720	71,786	41.870	40.790		43.84	28.11	19.143mil	29.529	791.367mil	1.573	0.170 regular cash	1.400	
boston-com	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
bostonmerchant	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
business-insider	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
chron	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
cio-com	tnc	+1.77%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889	22.97	791m	1.6	0.68		
cnn-money	tnc	+1.77%	41.34	40.96	+0.72	71,786	41.87	40.79	40.62				23.0	$791.4m	1.64%			
easystockalterts	tnc	1.76%	41.34	40.97	+0.72	71786	41.87	40.79	40.62	43.84	28.11		22.97				1.80	
eresearch-fidelity-com	tnc	1.77%	41.3400	40.9700	0.7200	71,786	41.8700	40.7900	40.6200	43.8400	28.1100	19,143,000	21.49	$777.59m	1.67%	$0.170000		
finance-abc7-com	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
financial-content	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	1.8%	$41.34	40.97	0.72	71,786	41.87	40.79	40.62	43.84	28.11	19 mil	21.9	791 mil	1.6	0.68	1.89	
finviz	tnc	1.77%	41.34			71,786			40.62	-4.87%	49.11%	19.14m	21.99	791.25m		0.68	1.88	
fool	tnc	+1.77%	$41.34	$40.97	0.72	68,612	$41.87	$40.79	$40.62	$43.84	$28.11		21.60	$791.37m	2.40%	0.68		
foxbusiness	tnc		$41.34		+0.72	71,786			$40.62									
google-finance	tnc	(1.77%)	41.34	40.97	+0.72	71,786.00	41.87	40.79		43.84	28.11	19.14m	21.95	791.37m	1.64	0.17	1.88	
howthemarketworks	tnc	1.773%	41.34	40.97	0.72	68,612	41.87	40.79	40.62									
hpcwire	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
insidestocks	tnc	+1.77%	41.34	40.97	+0.72	68612	41.87	40.79					price earnings ratio: 29.53					
investopedia	tnc	+1.77 %	$41.34	40.97	+0.72				40.62									
investorguide	tnc	+1.77%	41.34	40.97	+0.72		41.87	40.79		43.84	28.11		21.55	791.3m			1.885	
marketintellisearch	tnc	1.77 %	$41.34	$40.97	0.72	64.70k	$41.87	$40.79	$40.62			19.14m	21.61	0.78b	1.67 %		1.88	
marketwatch	tnc	+1.77%	$41.34	open: 40.97	+0.72	3,174	$41.87	$40.79	$40.62	$43.84	$28.11		22.10	$796.35m	1.64%	0.17	1.87	
minyanville	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
msn-money	tnc	+1.77%	41.34	40.97	+0.72	71,786	41.87	40.79	40.62	43.84	28.11	19.14 mil	21.87	781.8 mil	1.67%	0.68	1.88	
nasdaq-com	tnc	1.77%	$ 41.34		0.72	71,786	$ 41.87	$ 40.79	$ 40.62	$ 43.84	$ 28.11	19,143,000	21.87	$ 791,371,620	1.67 %	$0.680000	$ 1.89	
optimum	tnc	+1.77%	41.34 ( 4:15 pm edt)	40.97	+0.72	71,786	41.87	40.79	40.62	43.84	28.11	19.14m	23.0	791.4m	1.64	0.68	1.80	
paidcontent	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
pc-quote	tnc	1.77%	41.34	40.97	0.72	71,786	41.87	40.79	40.62	43.84	28.11	18,809,596	21.49206	777,589,000		0.17		
personal-wealth-biz	tnc	+1.77%	41.34	40.97		71,786	41.87	40.79	40.62	43.84	28.11		21.55		1.60	0.65	1.885	
predictwallstreet	tnc	+1.77%	41.34		+0.72	71,786												
raymond-james	tnc	1.77	41.34	40.97	0.72	71,786	41.87	40.79	41.34	43.84	28.11		21.31				1.94	
renewable-energy-world	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
screamingmedia	tnc	+1.77%	$	open: 40.97	+0.72	3,174	$41.87	$40.79	$40.62	$43.84	$28.11		22.10	$796.35m	1.64%	0.17	1.87	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	+1.77%	last trade: 41.34		change: 0.720								p/e ratio: 21.55					
smartmoney	tnc	(1.77%)	41.34	$40.97	0.72	71,786	$41.87	$40.79	$40.62	$43.84	$28.11			777,600	1.67%	$0.17		
stocknod	tnc	+1.773%	41.34 usd	40.97	+0.7200	71,786	41.87	40.79	40.62	43.84	28.11	19,142,889						
stockpickr	tnc	1.77%	$41.34 0.72 | 1.77%	40.97	0.72	71.79k	41.87	40.79	40.62	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	1.65%	41.29		+0.67													
streetinsider-com	tnc	1.77%	41.34	$40.97	+0.72	71,786	$41.87	$40.79	$40.62	$43.84	$28.11		22.97				$1.80	
thecramerreport	tnc		40.62	40.64	-0.22	39006	41.25	40.49										
thestree	tnc	1.77%	$41.34	40.97	0.72	71786	41.87	40.79	40.62	-43.84	28.11	1.9142889e7		7.81795587e8				
tickerspy	tnc	1.77%	$41.34	40.97	+0.72	71,786	41.87	40.79	40.62	43.84	28.11		21.5	777.6m	1.67%	$0.17		
tmx-quotemedia	tnc	1.77%	41.340	40.970	0.720	71,786	41.870	40.790	40.620	43.840	28.110	19,142,889	21.50	791,367,031	1.674	0.170 usd	1.89	
updown	tnc	1.77%	$41.34	$40.97	$0.72	68,612	$41.87	$40.79	$40.62	$43.84	$28.11	19.14b	20.96	$778m				
wallstreetsurvivor	tnc	1.77%	41.34	40.97	0.72	68,612	41.87	40.79		43.84	28.11		21.50	$778m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	1.77%	41.34	40.97	0.72	71,786	41.87	40.79	40.62	43.84	28.11		21.93	791.33m	1.70%	0.68	1.89	
ycharts-com	tnc	+1.65%	41.29		+0.67					43.84	28.11		21.85	788.64m	1.97%		1.89	
zacks	tnc	(1.77%)	41.34		0.72	vol.  71,786	41.87	40.79		43.84	28.11		29.01	777.59 m	1.67	0.68	1.4	
advfn	tues	-7.93	4.18	4.2	-0.36	405305	4.38	4.11										
barchart	tues	-7.93%	4.18	4.20	-0.36	415,336	4.38	4.11	4.54	5.93	3.53		16.07	$180.03 m			+0.29	
barrons	tues	7.93%	4.18	4.20	-0.36	405,305	4.38	4.11				42.48 million		$207.75 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-7.930%	4.180	4.200	-0.360	405,305	4.380	4.110		5.93	3.53	43.102mil	14.414	180.165mil			0.290	
boston-com	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
bostonmerchant	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
business-insider	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
chron	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
cio-com	tues	-7.93%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635	14.41	180m				
cnn-money	tues	-7.93%	4.18	4.20	-0.36	405,305	4.38	4.11	4.54				14.4	$180.2m				
easystockalterts	tues	-8.57%	4.18	4.20	-0.36	405305	4.38	4.11	4.54	5.93	3.53		14.41				0.29	
eresearch-fidelity-com	tues	-7.93%	4.1800	4.2000	-0.3600	405,305	4.3800	4.1100	4.5400	5.9300	3.5300	43,102,000	15.66	$195.68m				
finance-abc7-com	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
financial-content	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
finapps-forbes-com	tues	-7.9%	$4.18	4.20	-0.36	405,305	4.38	4.11	4.54	5.93	3.53	43 mil		180 mil	0.0	0.00		
finviz	tues	-7.93%	4.18			405,305			4.54	-29.51%	18.41%	43.10m	14.93	180.16m			0.28	
fool	tues	-7.93%	$4.18	$4.20	-0.36	405,305	$4.38	$4.11	$4.54	$5.93	$3.53		16.10	$180.16m	15.70%	0.80		
foxbusiness	tues		$4.18		-0.36	405,305			$4.54									
google-finance	tues	(-7.93%)	4.18	4.20	-0.36	405,305.00	4.38	4.11		5.93	3.53	43.10m	15.01	180.16m			0.28	
howthemarketworks	tues	-7.93%	4.18	4.2	-0.36	398,010	4.38	4.11	4.54									
hpcwire	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
insidestocks	tues	-7.93%	4.18	4.20	-0.36	405305	4.38	4.11										
investopedia	tues	-7.93 %	$4.18	4.20	-0.36				4.54									
investorguide	tues	-7.93%	4.18	4.21	-0.36		4.38	4.11		5.93	3.51		16.04	178.5m			0.283	
marketintellisearch	tues	-7.93 %	$4.18	$4.21	-0.36	395.10k	$4.38	$4.11	$4.54			43.10m	16.21	0.20b	0.0 %		0.28	
marketwatch	tues	-7.93%	$4.18	open: 4.20	-0.36	8,147	$4.38	$4.11	$4.54	$5.93	$3.53		14.52	$207.75m			0.29	
minyanville	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
msn-money	tues	-7.93%	4.18	4.20	-0.36	405,305	4.38	4.11	4.54	5.93	3.53	43.10 mil	14.93	200.85 mil			0.28	
nasdaq-com	tues	7.93%	$ 4.18	$ 4.20	0.36	405,305	$ 4.38	$ 4.11	$ 4.54	$ 5.93	$ 3.53	43,102,000	14.41	$ 180,166,360	17.62 %	$0.800000	$ 0.29	
optimum	tues	-7.93%	4.18 ( 4:30 pm edt)	4.20	-0.36	405,305	4.38	4.11	4.54	5.93	3.53	43.10m	14.4	180.2m			0.29	
paidcontent	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
pc-quote	tues	-7.93%	4.18	4.2	-0.36	405,305	4.38	4.11	4.54	5.93	3.53	46,814,139	16.21429	195,683,000		0.8		
personal-wealth-biz	tues	-7.93%	4.18	4.21	-0.36	405,305	4.38	4.11	4.54	5.93	3.51		16.04			0.00	0.283	
predictwallstreet	tues	-7.93%	4.18		-0.36	405,305												
raymond-james	tues	-7.93	4.18	4.20	-0.36	405,305	4.38	4.11	4.18	5.93	3.53		14.41				0.29	
renewable-energy-world	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
screamingmedia	tues	-7.93%	$	open: 4.20	-0.36	8,147	$4.38	$4.11	$4.54	$5.93	$3.53		14.52	$207.75m			0.29	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-7.93%	last trade: 4.18		change: -0.360								p/e ratio: 16.04					
smartmoney	tues	(-7.93%)	4.18	$4.20	-0.36	405,305	$4.38	$4.11	$4.54	$5.93	$3.53			195,700	0.00%	$0.80		
stocknod	tues	-7.930%	4.180 usd	4.200	-0.3600	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635						
stockpickr	tues	-7.93%	$4.18 -0.36 | -7.93%	4.20	-0.36	405.31k	4.38	4.11	4.54	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	-8.15%	4.17		-0.37													
streetinsider-com	tues	7.93%	4.18	$4.20	-0.36	405,305	$4.38	$4.11	$4.54	$5.93	$3.53		14.41				$0.29	
thecramerreport	tues		4.54	4.64	-0.12	77672	4.66	4.54										
thestree	tues	-7.93%	$4.18	4.2	-0.36	405305	4.38	4.11	4.54	-5.93	3.53	4.3101635e7		2.00853619e8				
tickerspy	tues	-7.93%	$4.18	4.20	-0.36	405,305	4.38	4.11	4.54	5.93	3.53		16.2	195.6m	0.00%	$0.80		
tmx-quotemedia	tues	-7.93%	4.180	4.200	-0.360	405,305	4.380	4.110	4.540	5.930	3.530	43,101,635	15.70	180,164,834			0.29	
updown	tues	-7.93%	$4.18	$4.20	-$0.36	397,158	$4.38	$4.11	$4.54	$5.93	$3.53	43.10b	15.66	$196m				
wallstreetsurvivor	tues	-7.93%	4.18	4.20	-0.36	398,010	4.38	4.11		5.93	3.53		15.70	$196m			0.25	
yahoo-finance	tues	7.93%	4.18	4.21	0.36	405,305	4.38	4.11	4.54	5.93	3.53		14.77	178.53m			0.28	
ycharts-com	tues	-8.15%	4.17		-0.37					5.93	3.53		14.38	179.60m	0.00%		0.29	
zacks	tues	(-7.93%)	4.18		-0.36	vol.  405,305	4.38	4.11		5.93	3.53		15.65	195.68 m	0.00	0.00	.29	
advfn	sf	1.38	37.52	37.29	0.51	725189	37.8	37.09										
barchart	sf	+1.38%	37.52	37.29	+0.51	725,189	37.80	37.09	37.01	49.94	28.72		16.64	$2.02 b			+0.18	
barrons	sf	1.38%	37.52	37.29	+0.51	715,623	37.80	37.09				57.67 million		$1.98 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	1.378%	37.520	37.290	0.510	725,189	37.800	37.090		49.94	28.72	53.720mil	17.264	2,015.576mil			2.173	
boston-com	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
bostonmerchant	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
business-insider	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
chron	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
cio-com	sf	+1.38%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031	341.09	2b				
cnn-money	sf	+1.38%	37.52	37.23	+0.51	725,189	37.80	37.09	37.01				341.1	$2.0b				
easystockalterts	sf	1.37%	37.52	37.29	+0.51	725189	37.80	37.09	37.01	74.91	34.97		341.09				0.11	
eresearch-fidelity-com	sf	1.38%	37.5200	37.2900	0.5100	725,189	37.8000	37.0900	37.0100	49.9400	28.7200	53,720,000	nm	$1.99b				
finance-abc7-com	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
financial-content	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
finapps-forbes-com	sf	1.4%	$37.52	37.29	0.51	725,189	37.80	37.09	37.01	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	1.38%	37.52			725,189			37.01	-24.87%	30.64%	53.72m		2.02b			-0.10	
fool	sf	+1.38%	$37.52	$37.29	0.51	716,023	$37.80	$37.09	$37.01	$49.94	$28.72		322.90	$2.02b				
foxbusiness	sf		$37.52		+0.51	725,189			$37.01									
google-finance	sf	(1.38%)	37.52	37.29	+0.51	725,189.00	37.80	37.09		49.94	28.72	53.72m		2.02b			-0.10	
howthemarketworks	sf	1.378%	37.52	37.29	0.51	715,623	37.8	37.09	37.01									
hpcwire	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
insidestocks	sf	+1.38%	37.52	37.29	+0.51	716023	37.80	37.09					price earnings ratio: 17.05					
investopedia	sf	+1.38 %	$37.52	37.29	+0.51				37.01									
investorguide	sf	+1.38%	37.52	37.29	+0.51		37.80	37.09		49.94	28.4533		225.67	1.985b			0.164	
marketintellisearch	sf	1.38 %	$37.52	$37.29	0.51	721.60k	$37.80	$37.09	$37.01			53.72m	0.00	1.99b	0.0 %		-0.10	
marketwatch	sf	+1.38%	$37.52	open: 37.29	+0.51	497	$37.80	$37.09	$37.01	$49.94	$28.72		247.82	$1.98b			0.15	
minyanville	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
msn-money	sf	+1.38%	37.52	37.29	+0.51	725,189	37.80	37.09	37.01	49.94	28.72	53.72 mil	469.00	1.97 bil			-0.10	
nasdaq-com	sf	1.38%	$ 37.52		0.51	725,189	$ 37.80	$ 37.09	$ 37.01	$ 49.94	$ 28.72	53,720,000	208.44	$ 2,015,574,400			$ 0.18	
optimum	sf	+1.38%	37.52 ( 4:15 pm edt)	37.29	+0.51	725,189	37.80	37.09	37.01	74.91	34.97	53.72m	341.1	2.0b			0.11	
paidcontent	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
pc-quote	sf	1.38%	37.52	37.29	0.51	725,189	37.8	37.09	37.01	49.94	28.72	52,238,156	462.625	1,959,976,000				
personal-wealth-biz	sf	+1.38%	37.52	37.29		725,189	37.80	37.09	37.01	49.94	28.4533		225.67			0.00	0.164	
predictwallstreet	sf	+1.38%	37.52		+0.51	725,189												
raymond-james	sf	1.38	37.52	37.29	0.51	725,189	37.80	37.09	37.52	49.97	28.73		117.25				0.32	
renewable-energy-world	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
screamingmedia	sf	+1.38%	$	open: 37.29	+0.51	497	$37.80	$37.09	$37.01	$49.94	$28.72		247.82	$1.98b			0.15	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	+1.38%	last trade: 37.52		change: 0.510								p/e ratio: 225.67					
smartmoney	sf	(1.38%)	37.52	$37.29	0.51	725,189	$37.80	$37.09	$37.01	$49.94	$28.72			1,988,200	0.00%	$0.03		
stocknod	sf	+1.378%	37.52 usd	37.29	+0.5100	725,189	37.80	37.09	37.01	74.91	34.97	53,720,031						
stockpickr	sf	1.38%	$37.52 0.51 | 1.38%	37.29	0.51	725.19k	37.80	37.09	37.01	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	1.35%	37.51		+0.50													
streetinsider-com	sf	1.38%	37.52	$37.29	+0.51	725,189	$37.80	$37.09	$37.01	$74.91	$34.97		341.09				$0.11	
thecramerreport	sf		37.01	36.60	+0.41	745074	37.1699	36.60										
thestree	sf	1.38%	$37.52	37.29	0.51	725189	37.8	37.09	37.01	-49.94	28.72	5.3720031e7		1.966153135e9				
tickerspy	sf	1.38%	$37.52	37.29	+0.51	725,189	37.80	37.09	37.01	49.94	28.72		462.6	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	1.38%	37.520	37.290	0.510	725,189	37.800	37.090	37.010	49.940	28.720	53,720,031	326.60	2,015,575,563			0.11	
updown	sf	1.38%	$37.52	$37.29	$0.51	715,315	$37.80	$37.09	$37.01	$49.94	$28.72	53.72b	194.77	$1.98b				
wallstreetsurvivor	sf	1.38%	37.52	37.29	0.51	715,623	37.80	37.09		49.94	28.72		326.60	$2b			0.03	
yahoo-finance	sf	1.38%	37.52	37.29	0.51	725,189	37.80	37.09	37.01	49.94	28.72		228.78	1.99b			0.16	
ycharts-com	sf	+1.35%	37.51		+0.50					49.94	28.72		450.30	2.02b	0.00%		0.08	
zacks	sf	(1.38%)	37.52		0.51	vol.  725,189	37.80	37.09		49.94	28.72		16.82	1.96 b	0.00	0.00	2.2	
advfn	dtv	0.78	52.83	52.78	0.41	5679750	53.4	52.56										
barchart	dtv	+0.78%	52.83	52.78	+0.41	4,852,556	53.40	52.56	52.42	53.40	34.84		19.49	$41.82 b			+2.56	
barrons	dtv	0.78%	52.83	52.78	+0.41	5.678m	53.40	52.56				767.79 million		$40.56 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	0.782%	52.830	52.780	0.410	5,679,650	53.400	52.560		53.40	34.84	767.785mil	19.412	40,539.070mil			2.720	
boston-com	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
bostonmerchant	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
business-insider	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
chron	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
cio-com	dtv	+0.78%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409	19.35	41b				
cnn-money	dtv	+0.78%	52.83	52.78	+0.41	5,673,772	53.40	52.56	52.42				19.4	$40.6b				
easystockalterts	dtv	0.74%	52.81	52.78	+0.39	5674968	53.40	52.56	52.42	53.36	34.84		19.34				2.73	
eresearch-fidelity-com	dtv	0.78%	52.8300	52.7800	0.4100	5,679,450	53.4000	52.5600	52.4200	53.3600	34.8400	767,785,000	19.13	$40.25b				
finance-abc7-com	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
finance-abc7chicago-com	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
financial-content	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
finapps-forbes-com	dtv	0.8%	$52.83	52.78	0.41	5,679,650	53.40	52.56	52.42	53.36	34.84	768 mil	20.6	41 bil	0.0	0.00	2.56	
finviz	dtv	0.78%	52.83			5,676,750			52.42	-0.99%	51.64%	767.79m	19.13	40.25b			2.74	
fool	dtv	+0.78%	$52.83	$52.78	0.41	5,679,450	$53.40	$52.56	$52.42	$53.36	$34.84		19.40	$40.56b				
foxbusiness	dtv		$52.83		+0.41	5,750,971			$52.42									
google-finance	dtv	(0.74%)	52.81	52.78	+0.39	5.68m	53.40	52.56		53.40	34.84	767.79m	19.29	40.55b			2.74	
howthemarketworks	dtv	0.782%	52.83	52.78	0.41	5,676,850	53.4	52.56	52.42									
hpcwire	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,850	53.40	52.56	52.42	53.36	34.84	767,785,409						
insidestocks	dtv	+0.78%	52.83	52.78	+0.41	4651395	53.40	52.56					price earnings ratio: 19.28					
investopedia	dtv	+0.74 %	$52.81	52.78	+0.39				52.42									
investorguide	dtv	+0.78%	52.83	52.75	+0.41		53.40	52.56		53.36	33.25		19.24	40.562b			2.724	
marketintellisearch	dtv	0.78 %	$52.83	$52.90	0.41	5627.80k	$53.40	$52.56	$52.42			767.79m	19.13	40.25b	0.0 %		2.74	
marketwatch	dtv	+0.74%	$52.81	open: 52.78	+0.39	80,646	$53.40	$52.56	$52.42	$53.40	$34.84			$40.56b				
minyanville	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,650	53.40	52.56	52.42	53.36	34.84	767,785,409						
msn-money	dtv	+0.78%	52.83	52.78	+0.41	5.68 mil	53.40	52.56	52.42	53.36	34.84	767.79 mil	20.64	40.55 bil			2.74	
nasdaq-com	dtv	0.78%	$ 52.83	$ 52.90	0.41	5,679,450	$ 53.40	$ 52.56	$ 52.42	$ 53.36	$ 34.84	767,785,000	20.64	$ 40,562,081,550			$ 2.56	
optimum	dtv	+0.78%	52.83 ( 4:00 pm edt)	52.78	+0.41	5,676,650	53.40	52.56	52.42	53.36	34.84	767.79m	19.4	40.6b			2.73	
paidcontent	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,650	53.40	52.56	52.42	53.36	34.84	767,785,409						
pc-quote	dtv	0.78%	52.83	52.78	0.41	5,751,931	53.4	52.56	52.42	53.36	34.84	761,826,424	20.47656	40,247,290,000				
personal-wealth-biz	dtv	+0.78%	52.83	52.75		5,748,271	53.40	52.56	52.42	53.36	33.25		19.24			0.00	2.724	
predictwallstreet	dtv	+1.34%	53.12		+0.70	3,639,578												
raymond-james	dtv	0.78	52.83	52.78	0.41	5,679,450	53.40	52.56	52.83	53.36	34.84		19.14				2.76	
renewable-energy-world	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,650	53.40	52.56	52.42	53.36	34.84	767,785,409						
screamingmedia	dtv	+0.78%	$	open: 52.78	+0.41	80,546	$53.40	$52.56	$52.42	$53.40	$34.84			$40.56b				
scroli	dtv	0.74%	dtv 52.81	52.78	0.39	5,158,412	53.40	52.56	52.42	53.40	34.84		19.29				2.74	
simple-stock-quotes	dtv	+0.78%	last trade: 52.83		change: 0.410								p/e ratio: 19.24					
smartmoney	dtv	(0.78%)	52.83	$52.78	0.41	5,679,450	$53.40	$52.56	$52.42	$53.36	$34.84			40,247,300	0.00%	$0.00		
stocknod	dtv	+0.7821%	52.83 usd	52.78	+0.4100	5,676,650	53.40	52.56	52.42	53.36	34.84	767,785,409						
stockpickr	dtv	0.78%	$52.83 0.41 | 0.78%	52.79	0.41	5.68m	53.40	52.56	52.42	53.36	34.84							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	0.80%	52.84		+0.42													
streetinsider-com	dtv	0.74%	52.81	$52.78	+0.39	5,674,968	$53.40	$52.56	$52.42	$53.36	$34.84		19.34				$2.73	
thecramerreport	dtv		52.50	52.92	-0.31	3416301	53.20	52.3799										
thestree	dtv	0.78%	$52.83	52.79	0.41	5678428	53.4	52.56	52.42	-53.36	34.84	7.67785409e8		4.0546747449e10				
tickerspy	dtv	0.78%	$52.83	52.78	+0.41	5,679,450	53.40	52.56	52.42	53.36	34.84		20.5	40.7b	0.00%	$0.00		
tmx-quotemedia	dtv	0.78%	52.830	52.780	0.410	5,750,971	53.400	52.560	52.420	53.360	34.840	767,785,409	19.20	40,562,103,157			2.73	
updown	dtv	0.78%	$52.83	$52.90	$0.41	5,671,743	$53.40	$52.56	$52.42	$53.36	$34.84	767.78b	18.93	$40.24b				
wallstreetsurvivor	dtv	0.78%	52.83	52.78	0.41	5,676,650	53.40	52.56		53.36	36.95		19.20	$40b			2.30	
yahoo-finance	dtv	0.78%	52.83	52.75	0.41	5,676,950	53.40	52.56	52.42	53.40	34.84		19.39	40.56b			2.72	
ycharts-com	dtv	+0.80%	52.84		+0.42					53.36	34.84		20.64	41.83b	0.00%		2.56	
zacks	dtv	(0.78%)	52.83		0.41	vol.  5,674,994	53.40	52.56		53.40	34.84		19.34	40.25 b	0.00	0.00	2.71	
advfn	sti	0.68	25.11	25.07	0.17	5456543	25.33	24.75										
barchart	sti	+0.68%	25.11	25.07	+0.17	5,456,543	25.33	24.75	24.94	33.12	21.91		48.73	$13.45 b	0.16%	$0.04	+0.37	
barrons	sti	0.68%	25.11	25.07	+0.17	5.446m	25.33	24.75				495.00 million		$13.78 billion	0.16%	$0.01		
bloomberg	sti	0.682%	25.110	25.070	0.170	5,456,543	25.330	24.750		33.14	21.94	536.889mil	40.240	13,481.280mil	0.160	0.010 regular cash	0.624	
boston-com	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
bostonmerchant	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
business-insider	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
chron	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
cio-com	sti	+0.68%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834	67.86	13b	0.2	0.04		
cnn-money	sti	+0.68%	25.11	25.07	+0.17	5,456,543	25.33	24.75	24.94				67.9	$13.5b	0.16%			
easystockalterts	sti	0.68%	25.11	25.07	+0.17	5456543	25.33	24.75	24.94	33.14	21.94		67.86				0.37	
eresearch-fidelity-com	sti	0.68%	25.1100	25.0700	0.1700	5,456,543	25.3300	24.7500	24.9400	33.1400	21.9400	536,889,000	67.41	$13.39b	0.16%	$0.010000		
finance-abc7-com	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
financial-content	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
finapps-forbes-com	sti	0.7%	$25.11	25.07	0.17	5,456,543	25.33	24.75	24.94	33.14	21.94	537 mil	67.9	13 bil	0.2	0.04	0.37	
finviz	sti	0.68%	25.11			5,456,543			24.94	-24.18%	14.65%	536.89m	69.75	13.48b		0.04	0.36	
fool	sti	+0.68%	$25.11	$25.07	0.17	5,453,443	$25.33	$24.75	$24.94	$33.14	$21.94		67.20	$13.48b	0.20%	0.04		
foxbusiness	sti		$25.11		+0.17	5,456,543			$24.94									
google-finance	sti	(0.68%)	25.11	25.07	+0.17	5.46m	25.33	24.75		33.14	21.94	536.89m	69.92	13.48b	0.16	0.01	0.36	
howthemarketworks	sti	0.682%	25.11	25.07	0.17	5,446,443	25.33	24.75	24.94									
hpcwire	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
insidestocks	sti	+0.68%	25.11	25.07	+0.17	5456500	25.33	24.75					price earnings ratio: 49.24					
investopedia	sti	+0.68 %	$25.11	25.07	+0.17				24.94									
investorguide	sti	+0.68%	25.11	25.07	+0.17		25.33	24.75		33.14	21.94		67.96	12.547b			0.367	
marketintellisearch	sti	0.68 %	$25.11	$25.07	0.17	5426.00k	$25.33	$24.75	$24.94			536.89m	69.28	13.39b	0.16 %		0.36	
marketwatch	sti	+0.68%	$25.07	open: 25.07	+0.17	70,923	$25.33	$24.75	$24.94	$33.14	$21.94		70.43	$13.78b	0.16%	0.01	0.36	
minyanville	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
msn-money	sti	+0.68%	25.11	25.07	+0.17	5.46 mil	25.33	24.75	24.94	33.14	21.94	536.89 mil	69.75	13.34 bil	0.16%	0.04	0.36	
optimum	sti	+0.68%	25.11 ( 4:15 pm edt)	25.07	+0.17	5,456,543	25.33	24.75	24.94	33.14	21.94	536.89m	67.9	13.5b	0.16	0.04	0.37	
paidcontent	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
pc-quote	sti	0.68%	25.11	25.07	0.17	5,456,543	25.33	24.75	24.94	33.14	21.94	533,254,162	69.27778	13,390,012,000		0.01		
personal-wealth-biz	sti	+0.68%	25.11	25.07		5,456,543	25.33	24.75	24.94	33.14	21.94		67.96		0.16	0.04	0.367	
predictwallstreet	sti	+0.68%	25.11		+0.17	5,456,543												
raymond-james	sti	0.68	25.11	25.07	0.17	5,456,543	25.33	24.75	25.11	33.14	21.94		67.87				0.37	
renewable-energy-world	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
screamingmedia	sti	+0.68%	$	open: 25.07	+0.17	70,923	$25.33	$24.75	$24.94	$33.14	$21.94		70.43	$13.78b	0.16%	0.01	0.36	
scroli	sti	0.68%	sti 25.11	25.07	0.17	4,828,878	25.33	24.75	24.94	33.14	21.94		69.92				0.36	
simple-stock-quotes	sti	+0.68%	last trade: 25.11		change: 0.170								p/e ratio: 67.96					
smartmoney	sti	(0.68%)	25.11	$25.07	0.17	5,456,543	$25.33	$24.75	$24.94	$33.14	$21.94			13,390,000	0.16%	$0.01		
stocknod	sti	+0.6816%	25.11 usd	25.07	+0.1700	5,456,543	25.33	24.75	24.94	33.14	21.94	536,888,834						
stockpickr	sti	0.68%	$25.11 0.17 | 0.68%	25.07	0.17	5.45m	25.33	24.75	24.94	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	0.64%	25.10		+0.16													
streetinsider-com	sti	0.68%	25.11	$25.07	+0.17	5,456,543	$25.33	$24.75	$24.94	$33.14	$21.94		67.86				$0.37	
thecramerreport	sti		24.85		0.00	0												
thestree	sti	0.68%	$25.11	25.07	0.17	5453443	25.33	24.75	24.94	-33.14	21.94	5.36888834e8		1.3341687525e10				
tickerspy	sti	0.68%	$25.11	25.07	+0.17	5,456,543	25.33	24.75	24.94	33.14	21.94		69.3	13.3b	0.16%	$0.01		
tmx-quotemedia	sti	0.68%	25.110	25.070	0.170	5,456,543	25.330	24.750	24.940	33.140	21.940	536,888,834	67.40	13,481,278,622	0.159	0.010 usd	0.37	
updown	sti	0.68%	$25.11	$25.07	$0.17	5,384,220	$25.33	$24.75	$24.94	$33.14	$21.94	536.88b	68.76	$13.39b				
wallstreetsurvivor	sti	0.68%	25.11	25.07	0.17	5,446,443	25.33	24.75		33.14	21.94		67.40	$13b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	0.68%	25.11	25.07	0.17	5,456,543	25.33	24.75	24.94	33.14	21.94		68.42	12.55b	0.20%	0.04	0.37	
ycharts-com	sti	+0.64%	25.10		+0.16					33.14	21.94		69.72	13.45b	0.20%		0.36	
zacks	sti	(0.68%)	25.11		0.17	vol.  5,456,543	25.33	24.75		33.14	21.94		48.9	13.39 b	0.16	0.04	.51	
advfn	fcel	-0.73	1.36	1.37	-0.01	1932574	1.4	1.34										
barchart	fcel	-0.73%	1.36	1.37	-0.01	1,935,576	1.40	1.34	1.37	2.41	0.98		0.00	$168.97 m			-0.60	
barrons	fcel	0.73%	1.36	1.37	-0.01	1.933m	1.40	1.34				93.93 million		$181.73 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-0.730%	1.360	1.370	-0.010	1,932,574	1.400	1.340		2.41	0.98	126.976mil		172.687mil			-0.520	
boston-com	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
business-insider	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
chron	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
cio-com	fcel	-0.73%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692		173m				
cnn-money	fcel	-1.46%today&rsquo;s change	1.35data as of 3:59pm et	1.40	-0.02	1,910,249	1.40	1.34	1.37				nm	$171.4m				
easystockalterts	fcel	-0.73%	1.36	1.37	-0.01	1932574	1.40	1.34	1.37	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-0.73%	1.3600	1.3700	-0.0100	1,932,574	1.4000	1.3400	1.3700	2.4100	0.9801	126,976,000	nm	$173.96m				
finance-abc7-com	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
financial-content	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-0.7%	$1.36	1.37	-0.01	1,932,574	1.40	1.34	1.37	2.41	0.98	127 mil		173 mil	0.0	0.00	-0.60	
finviz	fcel	-0.73%	1.36			1,932,574			1.37	-43.57%	38.78%	126.98m		173.96m			-0.60	
fool	fcel	-0.73%	$1.36	$1.37	-0.01	1,932,574	$1.40	$1.34	$1.37	$2.41	$0.98		0.00	$172.69m				
foxbusiness	fcel		$1.36		-0.01	1,953,175			$1.37									
google-finance	fcel	(-0.73%)	1.36	1.37	-0.01	1.93m	1.40	1.34		2.41	0.98	126.98m		172.69m			-0.60	
howthemarketworks	fcel	-0.73%	1.36	1.37	-0.01	1,932,574	1.4	1.34	1.37									
hpcwire	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
insidestocks	fcel	-0.73%	1.36	1.37	-0.01	1912848	1.40	1.34										
investopedia	fcel	-0.73 %	$1.36	1.37	-0.01				1.37									
investorguide	fcel	-0.73%	1.36	1.38	-0.01		1.40	1.34		2.72	0.98			172.7m			-0.618	
marketintellisearch	fcel	-0.73 %	$1.36	$1.37	-0.01	1924.20k	$1.40	$1.34	$1.37			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	-0.73%	$1.36	open: 1.37	-0.01	20,942	$1.40	$1.34	$1.37	$2.41	$0.98			$181.73m				
minyanville	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
msn-money	fcel	-0.73%	1.36	1.37	-0.01	1.93 mil	1.40	1.34	1.37	2.41	0.98	126.98 mil	-2.27	172.69 mil			-0.60	
nasdaq-com	fcel	0.73%	$ 1.36	$ 1.37	0.01	1,932,574	$ 1.40	$ 1.34	$ 1.37	$ 2.41	$ 0.9801	124,236,000		$ 168,960,960			$ -0.60	
optimum	fcel	-0.73%	1.36 ( 4:00 pm edt)	1.37	-0.01	1,932,574	1.40	1.34	1.37	2.41	0.98	126.98m		172.7m			-0.60	
paidcontent	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
pc-quote	fcel	-0.73%	1.36	1.37	-0.01	1,953,175	1.4	1.34	1.37	2.41	0.98	127,909,632	-2.28333	173,957,000				
personal-wealth-biz	fcel	-0.73%	1.36	1.38	-0.01	1,953,175	1.40	1.34	1.37	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	-0.73%	1.36		-0.01	1,932,574												
raymond-james	fcel	-0.73	1.36	1.37	-0.01	1,932,574	1.40	1.34	1.36	2.41	0.98						-0.61	
renewable-energy-world	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
screamingmedia	fcel	-0.73%	$	open: 1.37	-0.01	20,942	$1.40	$1.34	$1.37	$2.41	$0.98			$181.73m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-0.73%	last trade: 1.36		change: -0.010													
smartmoney	fcel	(-0.73%)	1.36	$1.37	-0.01	1,932,574	$1.40	$1.34	$1.37	$2.41	$0.98			174,000	0.00%	$0.00		
stocknod	fcel	-0.7299%	1.360 usd	1.370	-0.0100	1,932,574	1.400	1.340	1.370	2.410	0.9801	126,975,692						
stockpickr	fcel	-0.73%	$1.36 -0.01 | -0.73%	1.37	-0.01	1.93m	1.40	1.34	1.37	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	-0.73%	1.36		-0.01													
streetinsider-com	fcel	0.73%	1.36	$1.37	-0.01	1,932,574	$1.40	$1.34	$1.37	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.37	1.34	+0.01	2709438	1.42	1.34										
thestree	fcel	-0.73%	$1.36	1.37	-0.01	1932574	1.4	1.34	1.37	-2.41	0.98	1.26975692e8		1.72686941e8				
tickerspy	fcel	-0.73%	$1.36	1.37	-0.01	1,932,574	1.40	1.34	1.37	2.41	0.98		-2.3	173.5m	0.00%	$0.00		
tmx-quotemedia	fcel	-0.73%	1.360	1.370	-0.010	1,953,175	1.400	1.340	1.370	2.410	0.980	126,975,692		172,686,941			-0.60	
updown	fcel	-0.73%	$1.36	$1.37	-$0.01	1,932,574	$1.40	$1.34	$1.37	$2.41	$0.98	124.23b		$174m				
wallstreetsurvivor	fcel	-0.73%	1.36	1.37	-0.01	1,932,574	1.40	1.34		2.41	0.98			$174m			-0.63	
yahoo-finance	fcel	0.73%	1.36	1.38	0.01	1,932,574	1.40	1.34	1.37	2.41	0.98			172.69m			-0.62	
ycharts-com	fcel	-0.73%	1.36		-0.01					2.41	0.98			168.97m	0.00%		-0.59	
zacks	fcel	(-0.73%)	1.36		-0.01	vol.  1,932,374	1.40	1.34		2.41	0.98			173.96 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	+0.3427%	73.20 eur		+0.2500	150												
bostonmerchant	stu	+0.3427%	73.20 eur		+0.2500	150												
business-insider	stu	+0.3427%	73.20 eur		+0.2500	150												
chron	stu	+0.3427%	73.20 eur		+0.2500	150												
cio-com	stu	+0.34%	73.20 eur	72.80	+0.2500	150	73.20	72.80	72.95	81.33	69.54	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.06	+0.00	305811	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	+0.3427%	73.20 eur		+0.2500	150												
finance-abc7chicago-com	stu	+0.3427%	73.20 eur		+0.2500	150												
financial-content	stu	+0.3427%	73.20 eur		+0.2500	150												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	+0.3427%	73.20 eur		+0.2500	150												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	1.16 %	$9.61	$9.65	0.11	567.50k	$9.96	$9.56	$9.50						%			
marketwatch	stu																	
minyanville	stu	+0.3427%	73.20 eur		+0.2500	150												
msn-money	stu																	
paidcontent	stu	+0.3427%	73.20 eur		+0.2500	150												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	+0.3427%	73.20 eur		+0.2500	150												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
stocknod	stu	+0.3427%	73.20 eur		+0.2500	150												
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	$21.06		305,811	$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																	
advfn	gksr	-1.47	34.19	34.98	-0.51	70513	35.09	33.9										
barchart	gksr	-1.47%	34.19	34.98	-0.51	71,197	35.09	33.90	34.70	36.54	19.02		22.73	$639.01 m	1.08%	$0.38	+2.00	
barrons	gksr	1.47%	34.19	34.98	-0.51	67,225	35.09	33.90				18.35 million		$667.05 million	1.11%	$0.1		
bloomberg	gksr	-1.470%	34.190	34.980	-0.510	70,513	35.090	33.900		36.54	19.28	18.711mil	20.231	639.730mil	1.120	0.095 regular cash	1.690	
boston-com	gksr	-1.470%	34.19 usd	34.98	-0.5100	70,513	35.09	33.90	34.70	36.54	19.28	18,711,022						
bostonmerchant	gksr	-1.470%	34.19 usd	34.98	-0.5100	70,513	35.09	33.90	34.70	36.54	19.28	18,711,022						
business-insider	gksr	-1.470%	34.19 usd	34.98	-0.5100	70,513	35.09	33.90	34.70	36.54	19.28	18,711,022						
chron	gksr	-1.470%	34.19 usd	34.98	-0.5100	70,513	35.09	33.90	34.70	36.54	19.28	18,711,022						
cio-com	gksr	-1.47%	34.19 usd	34.98	-0.5100	70,513	35.09	33.90	34.70	36.54	19.28	18,711,022	17.09	640m	1.1	0.38		
cnn-money	gksr	-1.35%	34.23	34.98	-0.47	62,546	35.09	33.90	34.70				17.1	$640.5m	1.11%			
easystockalterts	gksr	-1.46%	34.19	34.98	-0.51	67325	35.09	33.90	34.70	36.54	19.28		17.10				2.00	
eresearch-fidelity-com	gksr	-1.47%	34.1900	34.9800	-0.5100	67,325	35.0900	33.9000	34.7000	36.5400	19.2800	18,711,000	17.35	$649.27m	1.10%	$0.095000		
finance-abc7-com	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
financial-content	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-1.5%	$34.19	34.98	-0.51	67,325	35.09	33.90	34.70	36.54	19.28	19 mil	17.1	640 mil	1.1	0.38	2.00	
finviz	gksr	-1.47%	34.19			67,325			34.70	-6.43%	79.80%	18.71m	17.35	649.24m		0.38	2.00	
fool	gksr	-1.47%	$34.19	$34.98	-0.51	67,325	$35.09	$33.90	$34.70	$36.54	$19.28		17.80	$639.73m	1.20%	0.38		
foxbusiness	gksr		$34.19		-0.51	70,513			$34.70									
google-finance	gksr	(-1.47%)	34.19	34.98	-0.51	70,513.00	35.09	33.90		36.54	19.28	18.71m	17.13	639.73m	1.11	0.09	2.00	
howthemarketworks	gksr	-1.47%	34.19	34.98	-0.51	70,513	35.09	33.9	34.7									
hpcwire	gksr	-1.470%	34.19 usd	34.98	-0.5100	70,513	35.09	33.90	34.70	36.54	19.28	18,711,022						
insidestocks	gksr	-1.47%	34.19	34.98	-0.51	70513	35.09	33.90					price earnings ratio: 22.06					
investopedia	gksr	-1.47 %	$34.19	34.98	-0.51				34.70									
investorguide	gksr	-1.47%	34.19	34.62	-0.51		35.09	33.90		34.90	19.28		17.36	639.7m			1.999	
marketintellisearch	gksr	-1.47 %	$34.19	$34.62	-0.51	66.90k	$35.09	$33.90	$34.70			18.71m	17.35	0.65b	1.1 %		2.00	
marketwatch	gksr	-1.47%	$34.19	open: 34.98	-0.51	3,288	$35.09	$33.90	$34.70	$36.54	$19.28		17.18	$667.05m	1.11%	0.10	1.99	
minyanville	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
msn-money	gksr	-1.47%	34.19	34.98	-0.51	67,325	35.09	33.90	34.70	36.54	19.28	18.71 mil	17.10	659.19 mil	1.08%	0.38	2.00	
nasdaq-com	gksr	1.47%	$ 34.19	$ 34.98	0.51	67,325	$ 35.09	$ 33.90	$ 34.70	$ 36.54	$ 19.28	18,711,000	17.09	$ 639,729,090	1.1 %	$0.380000	$ 2	
optimum	gksr	-1.47%	34.19 ( 4:00 pm edt)	34.98	-0.51	67,325	35.09	33.90	34.70	36.54	19.28	18.71m	17.1	639.7m	1.11	0.38	2.00	
paidcontent	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
pc-quote	gksr	-1.47%	34.19	34.98	-0.51	70,513	35.09	33.9	34.7	36.54	19.28	18,990,105	17.35	649,272,000		0.095		
personal-wealth-biz	gksr	-1.47%	34.19	34.62	-0.51	70,513	35.09	33.90	34.70	34.90	19.28		17.36		1.31	0.455	1.999	
predictwallstreet	gksr	-1.47%	34.19		-0.51	67,325												
raymond-james	gksr	-1.47	34.19	34.98	-0.51	67,325	35.09	33.90	34.19	36.54	19.28		17.01				2.01	
renewable-energy-world	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
screamingmedia	gksr	-1.47%	$	open: 34.98	-0.51	3,288	$35.09	$33.90	$34.70	$36.54	$19.28		17.18	$667.05m	1.11%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-1.47%	last trade: 34.19		change: -0.510								p/e ratio: 17.36					
smartmoney	gksr	(-1.47%)	34.19	$34.98	-0.51	67,325	$35.09	$33.90	$34.70	$36.54	$19.28			649,300	1.10%	$0.10		
stocknod	gksr	-1.470%	34.19 usd	34.98	-0.5100	67,325	35.09	33.90	34.70	36.54	19.28	18,711,022						
stockpickr	gksr	-1.47%	$34.19 -0.51 | -1.47%	34.98	-0.51	67.33k	35.09	33.90	34.70	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-1.30%	34.25		-0.45													
streetinsider-com	gksr	1.47%	34.19	$34.98	-0.51	67,325	$35.09	$33.90	$34.70	$36.54	$19.28		17.10				$2.00	
thecramerreport	gksr		34.70	34.96	-0.53	133831	35.54	34.61										
thestree	gksr	-1.47%	$34.19	34.98	-0.51	67325	35.09	33.9	34.7	-36.54	19.28	1.8711022e7		6.59189305e8				
tickerspy	gksr	-1.47%	$34.19	34.98	-0.51	67,325	35.09	33.90	34.70	36.54	19.28		17.4	649.2m	1.10%	$0.10		
tmx-quotemedia	gksr	-1.47%	34.190	34.980	-0.510	70,513	35.090	33.900	34.700	36.540	19.280	18,711,022	17.40	639,729,842	1.095	0.095 usd	2.00	
updown	gksr	-1.47%	$34.19	$34.98	-$0.51	67,225	$35.09	$33.90	$34.70	$36.54	$19.28	18.71b	17.31	$649m				
wallstreetsurvivor	gksr	-1.47%	34.19	34.98	-0.51	70,513	35.09	33.90		36.54	19.28		17.40	$649m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	1.47%	34.19	34.62	0.51	67,325	35.09	33.90	34.70	36.54	19.28		17.10	639.73m	1.10%	0.38	2.00	
ycharts-com	gksr	-1.30%	34.25		-0.45					36.54	19.28		17.12	640.13m	1.32%		2.00	
zacks	gksr	(-1.47%)	34.19		-0.51	vol.  70,513	35.09	33.90		36.54	19.28		22.39	649.27 m	1.10	0.38	1.55	
advfn	ftr	-0.25	7.93	8.01	-0.02	9482590	8.06	7.92										
barchart	ftr	-0.25%	7.93	8.01	-0.02	9,482,590	8.06	7.92	7.95	9.40	6.52		21.05	$7.88 b	9.38%	$0.75	+0.24	
barrons	ftr	0.25%	7.93	8.01	-0.02	9.474m	8.06	7.92				650.99 million		$8.16 billion	9.46%	$0.19		
bloomberg	ftr	-0.252%	7.930	8.010	-0.020	9,482,590	8.060	7.920		9.84	7.12	995.219mil	20.333	7,892.086mil	9.458	0.188 regular cash	0.390	
boston-com	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,590	8.060	7.920	7.950	9.840	7.120	995,219,000						
bostonmerchant	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,590	8.060	7.920	7.950	9.840	7.120	995,219,000						
business-insider	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,590	8.060	7.920	7.950	9.840	7.120	995,219,000						
chron	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,590	8.060	7.920	7.950	9.840	7.120	995,219,000						
cio-com	ftr	-0.25%	7.930 usd	8.010	-0.0200	9,482,590	8.060	7.920	7.950	9.840	7.120	995,219,000	33.04	8b	9.1	0.75		
cnn-money	ftr	-0.25%	7.93	8.01	-0.02	9,482,590	8.06	7.92	7.95				33.0	$7.9b	9.46%			
easystockalterts	ftr	-0.25%	7.93	8.01	-0.02	9482190	8.06	7.92	7.95	9.84	7.12		33.04				0.24	
eresearch-fidelity-com	ftr	-0.25%	7.9300	8.0100	-0.0200	9,482,590	8.0600	7.9200	7.9500	9.8400	7.1200	995,219,000	33.13	$7.91b	9.43%	$0.187500		
finance-abc7-com	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
finance-abc7chicago-com	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
financial-content	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
finapps-forbes-com	ftr	-0.2%	$7.93	8.01	-0.02	9,482,190	8.06	7.92	7.95	9.84	7.12	995 mil	33.0	8 bil	9.5	0.75	0.24	
finviz	ftr	-0.25%	7.93			9,482,190			7.95	-15.61%	21.89%	995.22m	33.12	7.91b		0.75	0.24	
fool	ftr	-0.25%	$7.93	$8.01	-0.02	9,482,190	$8.06	$7.92	$7.95	$9.84	$7.12		33.30	$7.89b	13.00%	0.75		
foxbusiness	ftr		$7.93		-0.02	9,486,190			$7.95									
google-finance	ftr	(-0.25%)	7.93	8.01	-0.02	9.48m	8.06	7.92		9.84	7.12	995.22m	33.21	7.89b	9.46	0.19	0.24	
howthemarketworks	ftr	-0.252%	7.93	8.01	-0.02	9,473,843	8.06	7.92	7.95									
hpcwire	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,590	8.060	7.920	7.950	9.840	7.120	995,219,000						
insidestocks	ftr	-0.25%	7.93	8.01	-0.02	9482590	8.06	7.92					price earnings ratio: 20.87					
investopedia	ftr	-0.25 %	$7.93	8.01	-0.02				7.95									
investorguide	ftr	-0.25%	7.93	8.01	-0.02		8.06	7.92		9.84	7.12		41.84	7.892b			0.19	
marketintellisearch	ftr	-0.25 %	$7.93	$8.01	-0.02	9351.90k	$8.06	$7.92	$7.95			995.22m	33.12	7.91b	9.43 %		0.24	
marketwatch	ftr	-0.25%	$7.93	open: 8.01	-0.02	62,414	$8.06	$7.92	$7.95	$9.84	$7.25		47.71	$8.16b	9.46%	0.19	0.17	
minyanville	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
msn-money	ftr	-0.25%	7.93	8.01	-0.02	9.48 mil	8.06	7.92	7.95	9.84	7.12	995.22 mil	56.64	7.96 bil	9.38%	0.75	0.24	
nasdaq-com	ftr	0.25%	$ 7.93		0.02	9,482,190	$ 8.06	$ 7.92	$ 7.95	$ 9.84	$ 7.12	995,219,000	33.04	$ 7,892,086,670	9.43 %	$0.750000	$ 0.24	
optimum	ftr	-0.25%	7.93 ( 4:15 pm edt)	8.01	-0.02	9,482,190	8.06	7.92	7.95	9.84	7.12	995.22m	33.0	7.9b	9.46	0.75	0.24	
paidcontent	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
pc-quote	ftr	-0.25%	7.93	8.01	-0.02	9,482,590	8.06	7.92	7.95	9.84	7.12	997,729,004	56.78571	7,911,991,000		0.1875		
personal-wealth-biz	ftr	-0.25%	7.93	8.01	-0.02	9,486,190	8.06	7.92	7.95	9.84	7.12		41.84		9.46	0.752	0.19	
predictwallstreet	ftr	-0.25%	7.93		-0.02	9,482,190												
raymond-james	ftr	-0.25	7.93	8.01	-0.02	9,482,190	8.06	7.92	7.93	9.84	7.12		33.04				0.24	
renewable-energy-world	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
screamingmedia	ftr	-0.25%	$	open: 8.01	-0.02	62,414	$8.06	$7.92	$7.95	$9.84	$7.25		47.71	$8.16b	9.46%	0.19	0.17	
scroli	ftr	-0.25%	ftr 7.93	8.01	-0.02	8,579,680	8.06	7.92	7.95	9.84	7.12		33.21				0.24	
simple-stock-quotes	ftr	-0.25%	last trade: 7.93		change: -0.020								p/e ratio: 41.84					
smartmoney	ftr	(-0.25%)	7.93	$8.01	-0.02	9,482,190	$8.06	$7.92	$7.95	$9.84	$7.12			7,912,000	9.43%	$0.19		
stocknod	ftr	-0.2516%	7.930 usd	8.010	-0.0200	9,482,190	8.060	7.920	7.950	9.840	7.120	995,219,000						
stockpickr	ftr	-0.25%	$7.93 -0.02 | -0.25%	8.01	-0.02	9.48m	8.06	7.92	7.95	9.84	7.12							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-0.25%	7.93		-0.02													
streetinsider-com	ftr	0.25%	7.93	$8.01	-0.02	9,482,190	$8.06	$7.92	$7.95	$9.84	$7.12		33.04				$0.24	
thecramerreport	ftr		7.95	7.97	-0.05	8245928	7.99	7.91										
thestree	ftr	-0.25%	$7.93	8.01	-0.02	9482190	8.06	7.92	7.95	-9.84	7.12	9.95219e8		7.961752e9				
tickerspy	ftr	-0.25%	$7.93	8.01	-0.02	9,482,190	8.06	7.92	7.95	9.84	7.12		56.8	7.9b	9.43%	$0.19		
tmx-quotemedia	ftr	-0.25%	7.930	8.010	-0.020	9,486,190	8.060	7.920	7.950	9.840	7.120	995,219,000	33.10	7,892,086,670	9.434	0.188 usd	0.24	
updown	ftr	-0.25%	$7.93	$8.01	-$0.02	9,421,541	$8.06	$7.92	$7.95	$9.84	$7.12	995.21b	39.54	$7.91b				
wallstreetsurvivor	ftr	-0.25%	7.93	8.01	-0.02	9,473,843	8.06	7.92		9.84	7.50		33.10	$8b	9.40%	0.88 -	0.23	
yahoo-finance	ftr	0.25%	7.93	8.01	0.02	9,482,190	8.06	7.92	7.95	9.84	7.12		41.74	7.89b	9.40%	0.75	0.19	
ycharts-com	ftr	-0.25%	7.93		-0.02					9.84	7.12		56.64	7.88b	9.52%		0.14	
zacks	ftr	(-0.25%)	7.93		-0.02	vol.  9,482,590	8.06	7.92		9.84	7.12		20.92	7.91 b	9.43	0.75	.38	
advfn	stx	1.42	16.83	16.75	0.235	5821835	16.955	16.66										
barchart	stx	+1.45%	16.83	16.75	+0.24	5,425,375	16.95	16.66	16.59	18.17	9.74		10.13	$7.62 b	4.31%	$0.72	+1.59	
barrons	stx	1.42%	16.83	16.75	+0.235	5.815m	16.955	16.66				514.00 million		$7.28 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	1.416%	16.830	16.750	0.235	5,821,835	16.955	16.660		18.35	9.84	430.085mil	10.858	7,238.333mil	1.064	0.180 regular cash	1.550	
boston-com	stx	+1.416%	16.83 usd	16.75	+0.2350	5,814,766	16.95	16.66	16.59	18.35	9.840	430,085,128						
bostonmerchant	stx	+1.416%	16.83 usd	16.75	+0.2350	5,814,766	16.95	16.66	16.59	18.35	9.840	430,085,128						
business-insider	stx	+1.416%	16.83 usd	16.75	+0.2350	5,814,766	16.95	16.66	16.59	18.35	9.840	430,085,128						
chron	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
cio-com	stx	+1.42%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128		7b	2.1	0.36		
cnn-money	stx	+1.54%	16.85	16.75	+0.255	5,818,876	16.95	16.66	16.60					$7.2b	4.27%			
easystockalterts	stx	1.37%	16.83	16.75	+0.23	5812866	16.96	16.66	16.60	18.35	9.84						0.00	
eresearch-fidelity-com	stx	1.42%	16.8300	16.7500	0.2350	5,819,935	16.9550	16.6600	16.5950	18.3500	9.8400	430,085,000	10.44	$7.14b	1.08%	$0.180000		
finance-abc7-com	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
financial-content	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
finapps-forbes-com	stx	1.4%	$16.83	16.75	0.23	5,819,935	16.95	16.66	16.59	18.35	9.84	430 mil	10.6	7 bil	4.3	0.72	1.59	
finviz	stx	1.39%	16.83			5,818,935			16.60	-7.36%	72.82%	430.09m	10.51	7.14b		0.72	1.58	
fool	stx	+1.42%	$16.83	$16.75	0.23	5,819,935	$16.95	$16.66	$16.59	$18.35	$9.84		10.50	$7.24b	2.80%	0.72		
foxbusiness	stx		$16.83		+0.24	5,829,679			$16.60									
google-finance	stx	(1.42%)	16.83	16.75	+0.24	5.82m	16.95	16.66		18.35	9.84	430.09m	10.67	7.24b	4.28	0.18	1.58	
howthemarketworks	stx	1.416%	16.83	16.75	0.235	5,812,866	16.955	16.66	16.595									
hpcwire	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
insidestocks	stx	+1.45%	16.83	16.75	+0.24	5293401	16.95	16.66					price earnings ratio: 10.14					
investopedia	stx	+1.39 %	$16.83	16.75	+0.23				16.60									
investorguide	stx	+1.42%	16.83	16.77	+0.235		16.955	16.66		18.35	9.84		10.31	7.238b			1.61	
marketintellisearch	stx	1.69 %	$16.87	$16.75	0.28	5766.00k	$16.95	$16.66	$16.59			430.09m	10.51	7.14b	4.34 %		1.58	
marketwatch	stx	+1.42%	$16.83	open: 16.75	+0.24	16,090	$16.96	$16.66	$16.60	$18.35	$9.84		9.89	$7.28b			1.70	
minyanville	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
msn-money	stx	+1.42%	16.83	16.75	+0.24	5.82 mil	16.96	16.66	16.60	18.35	9.84	430.09 mil	10.58	7.19 bil	4.31%	0.72	1.58	
nasdaq-com	stx	1.42%	$ 16.83	$ 16.75	0.235	5,819,935	$ 16.955	$ 16.66	$ 16.595	$ 18.35	$ 9.84	430,085,000	10.58	$ 7,238,330,550	4.34 %	$0.720000	$ 1.59	
optimum	stx	+1.42%	16.83 ( 4:00 pm edt)	16.75	+0.23	5,812,366	16.95	16.66	16.59	18.35	9.84	430.09m		7.2b	2.14	0.36		
paidcontent	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
pc-quote	stx	1.39%	16.83	16.75	0.23	5,829,679	16.955	16.66	16.595	18.35	9.84	424,079,661	10.43711	7,137,261,000		0.18		
personal-wealth-biz	stx	+1.42%	16.83	16.77		5,828,679	16.955	16.66	16.595	18.35	9.84		10.31		1.08	0.18	1.61	
predictwallstreet	stx	+1.42%	16.83		+0.24	5,819,935												
raymond-james	stx	1.42	16.83	16.75	0.24	5,819,935	16.96	16.66	16.83	18.35	9.84		10.26				1.64	
renewable-energy-world	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
screamingmedia	stx	+1.42%	$	open: 16.75	+0.24	14,190	$16.96	$16.66	$16.60	$18.35	$9.84		9.89	$7.28b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+1.42%	last trade: 16.83		change: 0.235								p/e ratio: 10.31					
smartmoney	stx	(1.42%)	16.83	$16.75	0.24	5,819,935	$16.96	$16.66	$16.60	$18.35	$9.84			7,137,300	2.17%	$0.18		
stocknod	stx	+1.416%	16.83 usd	16.75	+0.2350	5,812,866	16.95	16.66	16.59	18.35	9.840	430,085,128						
stockpickr	stx	1.42%	$16.83 0.24 | 1.42%	16.75	0.24	5.82m	16.96	16.66	16.60	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	1.57%	16.85		+0.26													
streetinsider-com	stx	1.39%	16.83	$16.75	+0.23	5,812,866	$16.96	$16.66	$16.60	$18.35	$9.84						$0.00	
thecramerreport	stx		16.50	16.58	-0.21	3419440	16.69	16.46										
thestree	stx	1.42%	$16.83	16.75	0.24	5819935	16.96	16.66	16.6	-18.35	9.84	4.30085128e8		7.186722489e9				
tickerspy	stx	1.42%	$16.83	16.75	+0.23	5,819,435	16.95	16.66	16.60	18.35	9.84		10.4	7.0b	4.34%	$0.18		
tmx-quotemedia	stx	1.42%	16.830	16.750	0.235	5,829,679	16.955	16.660	16.595	18.350	9.840	430,085,128	10.40	7,238,332,704	4.339	0.180 usd	1.59	
updown	stx	1.39%	$16.83	$16.75	$0.23	5,814,489	$16.96	$16.66	$16.60	$18.35	$9.84	430.08b	9.99	$7.13b				
wallstreetsurvivor	stx	1.42%	16.83	16.75	0.24	5,812,866	16.96	16.66		18.35	9.84		10.40	$7b	2.20%		3.14	
yahoo-finance	stx	1.42%	16.83	16.77	0.24	5,818,935	16.95	16.66	16.59	18.35	9.84		10.45	7.24b	2.20%	0.36	1.61	
ycharts-com	stx	+1.54%	16.85		+0.26					18.35	9.84		10.60	7.63b	2.17%		1.59	
zacks	stx	(1.45%)	16.83		0.24	vol.  5,800,898	16.96	16.66		18.35	9.84		10.06	7.14 b	4.34	0.72	1.65	
advfn	mbvt	1.41	26.67	26.36	0.37	8865	26.92	26.36										
barchart	mbvt	+1.41%	26.67	26.36	+0.37	9,453	26.92	26.36	26.30	28.71	21.30		10.99	$165.35 m	4.28%	$1.12	+2.38	
barrons	mbvt	1.41%	26.67	26.36	+0.37	8,865	26.92	26.36				6.17 million		$162.11 million	4.20%	$0.28		
bloomberg	mbvt	1.407%	26.670	26.360	0.370	8,865	26.920	26.360		29.31	22.25	6.197mil	11.159	165.284mil	4.218	0.280 regular cash	2.390	
boston-com	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
bostonmerchant	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
business-insider	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
chron	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
cio-com	mbvt	+1.41%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390	11.21	165m	4.3	1.12		
cnn-money	mbvt	+1.41%	26.67	26.36	+0.37	8,865	26.92	26.36	26.30				11.2	$165.3m	4.20%			
easystockalterts	mbvt	1.40%	26.67	26.36	+0.37	8865	26.92	26.36	26.30	29.31	22.25		11.21				2.38	
eresearch-fidelity-com	mbvt	1.41%	26.6700	26.3600	0.3700	8,865	26.9200	26.3600	26.3000	29.3100	22.2500	6,197,000	11.05	$162.98m	4.26%	$0.280000		
finance-abc7-com	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
finance-abc7chicago-com	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
financial-content	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
finapps-forbes-com	mbvt	1.4%	$26.67	26.36	0.37	8,865	26.92	26.36	26.30	29.31	22.25	6 mil		165 mil	4.2	1.12		
finviz	mbvt	1.41%	26.67			8,865			26.30	-7.10%	25.21%	6.20m	11.00	163.06m		1.12	2.39	
fool	mbvt	+1.41%	$26.67	$26.36	0.37	8,074	$26.92	$26.36	$26.30	$29.31	$22.25		11.00	$165.28m	5.50%	1.12		
foxbusiness	mbvt		$26.67		+0.37	8,865			$26.30									
google-finance	mbvt	(1.41%)	26.67	26.36	+0.37	8,865.00	26.92	26.36		29.31	22.25	6.20m	11.18	165.28m	4.20	0.28	2.39	
howthemarketworks	mbvt	1.407%	26.67	26.36	0.37	8,074	26.92	26.36	26.3									
hpcwire	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
insidestocks	mbvt	+1.41%	26.67	26.36	+0.37	8865	26.92	26.36										
investopedia	mbvt	+1.41 %	$26.67	26.36	+0.37				26.30									
investorguide	mbvt	+1.41%	26.67	26.36	+0.37		26.92	26.36		29.31	21.09		11.00	165.3m			2.39	
marketintellisearch	mbvt	1.41 %	$26.67	$26.36	0.37	4.90k	$26.92	$26.36	$26.30			6.20m	11.00	0.16b	4.26 %		2.39	
marketwatch	mbvt	+1.41%	$26.67	open: 26.36	+0.37	791	$26.92	$26.36	$26.30	$29.31	$22.25		11.22	$162.11m	4.20%	0.28	2.38	
minyanville	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
msn-money	mbvt	+1.41%	26.67	26.36	+0.37	8,865	26.92	26.36	26.30	29.31	22.25	6.20 mil	11.16	162.06 mil	4.28%	1.12	2.39	
nasdaq-com	mbvt	1.41%	$ 26.67	$ 26.36	0.37	8,865	$ 26.92	$ 26.36	$ 26.30	$ 29.31	$ 22.25	6,197,000	11.21	$ 165,273,990	4.26 %	$1.120000	$ 2.38	
optimum	mbvt	+1.41%	26.67 ( 4:00 pm edt)	26.36	+0.37	8,865	26.92	26.36	26.30	29.31	22.25	6.20m	11.2	165.3m	4.20	1.12	2.38	
paidcontent	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
pc-quote	mbvt	1.41%	26.67	26.36	0.37	8,865	26.92	26.36	26.3	29.31	22.25	6,111,027	11.00418	162,981,000		0.28		
personal-wealth-biz	mbvt	+1.41%	26.67	26.36		8,865	26.92	26.36	26.30	29.31	21.09		11.00		4.26	1.12	2.39	
predictwallstreet	mbvt	+1.41%	26.67		+0.37	8,865												
raymond-james	mbvt	1.41	26.67	26.36	0.37	8,865	26.92	26.36	26.67	29.31	22.25		11.21				2.38	
renewable-energy-world	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
screamingmedia	mbvt	+1.41%	$	open: 26.36	+0.37	791	$26.92	$26.36	$26.30	$29.31	$22.25		11.22	$162.11m	4.20%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+1.41%	last trade: 26.67		change: 0.370								p/e ratio: 11.0					
smartmoney	mbvt	(1.41%)	26.67	$26.36	0.37	8,865	$26.92	$26.36	$26.30	$29.31	$22.25			163,000	4.26%	$0.28		
stocknod	mbvt	+1.407%	26.67 usd	26.36	+0.3700	8,865	26.92	26.36	26.30	29.31	22.25	6,197,390						
stockpickr	mbvt	1.41%	$26.67 0.37 | 1.41%	26.36	0.37	8.87k	26.92	26.36	26.30	29.31	22.25							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	1.52%	26.70		+0.40													
streetinsider-com	mbvt	1.41%	26.67	$26.36	+0.37	8,865	$26.92	$26.36	$26.30	$29.31	$22.25		11.21				$2.38	
thecramerreport	mbvt		26.30	26.19	+0.15	10171	26.62	25.96										
thestree	mbvt	1.41%	$26.67	26.36	0.37	8865	26.92	26.36	26.3	-29.31	22.25	6197390.0		1.62061749e8				
tickerspy	mbvt	1.41%	$26.67	26.36	+0.37	8,865	26.92	26.36	26.30	29.31	22.25		11.0	154.7m	4.26%	$0.28		
tmx-quotemedia	mbvt	1.41%	26.670	26.360	0.370	8,865	26.920	26.360	26.300	29.310	22.250	6,197,390	11.10	165,284,391	4.259	0.280 usd	2.38	
updown	mbvt	1.41%	$26.67	$26.36	$0.37	8,074	$26.92	$26.36	$26.30	$29.31	$22.25	6.19b	11.03	$163m				
wallstreetsurvivor	mbvt	1.41%	26.67	26.36	0.37	8,074	26.92	26.36		29.31	23.10		11.10	$163m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	1.41%	26.67	26.36	0.37	8,865	26.92	26.36	26.30	29.31	22.25		11.16	165.27m	4.30%	1.12	2.39	
ycharts-com	mbvt	+1.52%	26.70		+0.40					29.31	22.25		11.22	165.54m	4.43%		2.38	
zacks	mbvt	(1.41%)	26.67		0.37	vol.  8,865	26.92	26.36		29.31	22.25		11.05	162.98 m	4.26	1.12	2.38	
advfn	fto	0.00	32.31		0.0													
barchart	fto	-1.37%	32.31	33.16	-0.45	9,232,800	33.58	32.31	32.76	33.58	11.25		16.55	$3.42 b	0.37%	$0.12	+2.06	
barrons	fto																	
bloomberg	fto																	
boston-com	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
business-insider	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
chron	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
cio-com	fto	-0.08%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.68	+0.00	45508	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
financial-content	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	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																	
foxbusiness	fto		$32.31		-0.45	7,843,985			$32.76									
google-finance	fto	(-0.54%)	12.06	12.00	-0.06	null	12.22	11.82		14.75	7.05	19.87m	17.50	239.69m*	1.08*	0.13	0.01*	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	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	-1.67 %	$11.19	$11.48	-0.19	80.10k	$11.66	$11.15	$11.38			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	-0.53%	12.13p	open: 11.82	-0.07	421,223	12.22p	11.82p	12.19p	14.75p	6.30p			2.41m				
minyanville	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
msn-money	fto		0.00									106.46 mil		3.44 bil	0.74%	0.24	2.06	
paidcontent	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto					0												
raymond-james	fto																	
renewable-energy-world	fto	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	-0.53%	p	open: 11.82	-0.07	421,223	12.22p	11.82p	12.19p	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	-0.0829%	0.1206 gbp	0.1182	-0.0001	421,223	0.1222	0.1182	0.1207	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	$35.68		44,608	$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	-0.12	33.3	33.5	-0.04	6085567	34.03	33.01										
barchart	brcm	-0.12%	33.30	33.53	-0.04	5,421,512	34.03	33.01	33.34	47.16	29.70		16.16	$17.94 b	1.06%	$0.36	+1.99	
barrons	brcm	0.12%	33.30	33.50	-0.04	5.727m	34.03	33.01				544.61 million		$16.71 billion	1.08%	$0.09		
bloomberg	brcm	-0.120%	33.300	33.500	-0.040	6,085,567	34.030	33.010		47.16	29.70	482.600mil	16.087	17,852.130mil		0.090 return of capital	2.070	
boston-com	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
bostonmerchant	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
business-insider	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
chron	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
cio-com	brcm	-0.12%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000	16.73	16b	1	0.36		
cnn-money	brcm	-0.12%	33.30	33.50	-0.04	6,076,887	34.03	33.01	33.34				16.7	$16.1b	1.08%			
easystockalterts	brcm	-0.12%	33.30	33.50	-0.04	5575895	34.03	33.01	33.34	47.39	29.90		16.73				1.99	
eresearch-fidelity-com	brcm	-0.12%	33.3000	33.5000	-0.0400	6,085,567	34.0300	33.0100	33.3400	47.3900	29.9000	482,500,000	16.75	$16.09b	1.08%	$0.090000		
finance-abc7-com	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
financial-content	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-0.1%	$33.30	33.50	-0.04	6,085,567	34.03	33.01	33.34	47.39	29.90	482 mil	16.7	16 bil	1.1	0.36	1.99	
finviz	brcm	-0.12%	33.30			6,083,967			33.34	-29.40%	12.12%	536.00m	16.84	17.87b		0.36	1.98	
fool	brcm	-0.12%	$33.30	$33.50	-0.04	6,078,483	$34.03	$33.01	$33.34	$47.39	$29.90		17.10	$17.85b	1.10%	0.36		
foxbusiness	brcm		$33.30		-0.04	6,086,867			$33.34									
google-finance	brcm	(-0.12%)	33.30	33.50	-0.04	6.09m	34.03	33.01		47.39	29.90	539.22m	16.80	17.96b	1.08	0.09	1.98	
howthemarketworks	brcm	-0.12%	33.3	33.5	-0.04	6,079,186	34.03	33.01	33.34									
hpcwire	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
insidestocks	brcm	-0.12%	33.30	33.53	-0.04	5273217	34.03	33.01					price earnings ratio: 15.86					
investopedia	brcm		$33.34	33.50					33.34									
investorguide	brcm	-0.12%	33.30	33.55	-0.04		34.03	33.01		47.39	29.90		16.82	17.852b			1.982	
marketintellisearch	brcm	-0.15 %	$33.29	$33.50	-0.05	6018.10k	$34.03	$33.01	$33.34			536.00m	16.84	17.87b	1.08 %		1.98	
marketwatch	brcm	-0.12%	$33.29	open: 33.50	-0.04	367,485	$34.03	$33.01	$33.34	$47.39	$29.90		17.41	$16.71b	1.08%	0.09	1.91	
minyanville	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
msn-money	brcm	-0.12%	33.30	33.50	-0.04	6.09 mil	34.03	33.01	33.34	47.39	29.90	536.00 mil	16.73	18.03 bil	1.06%	0.36	1.98	
nasdaq-com	brcm	0.12%	$ 33.30	$ 33.50	0.04	6,085,567	$ 34.03	$ 33.01	$ 33.34	$ 47.39	$ 29.90	482,600,000	16.73	$ 16,070,580,000	1.08 %	$0.360000	$ 1.99	
optimum	brcm	-	33.34 ( 3:54 pm edt)	33.50	-	5,083,845	34.03	33.01	33.34	47.39	29.90	482.60m	16.8	16.1b	1.08	0.36	1.99	
paidcontent	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
pc-quote	brcm	-0.12%	33.3	33.5	-0.04	6,094,607	34.03	33.01	33.34	47.39	29.90	483,179,700	16.75377	16,089,884,000		0.09		
personal-wealth-biz	brcm	-0.12%	33.30	33.55	-0.04	6,085,267	34.03	33.01	33.34	47.39	29.90		16.82		1.26	0.42	1.982	
predictwallstreet	brcm	-0.12%	33.30		-0.04	6,085,567												
raymond-james	brcm	-0.12	33.30	33.50	-0.04	6,085,567	34.03	33.01	33.30	47.39	29.90		15.71				2.12	
renewable-energy-world	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
screamingmedia	brcm	-0.12%	$	open: 33.50	-0.04	367,385	$34.03	$33.01	$33.34	$47.39	$29.90		17.41	$16.71b	1.08%	0.09	1.91	
scroli	brcm	-0.12%	brcm 33.30	33.50	-0.04	4,818,441	34.03	33.01	33.34	47.39	29.90		16.80				1.98	
simple-stock-quotes	brcm	-0.12%	last trade: 33.30		change: -0.040								p/e ratio: 16.82					
smartmoney	brcm	(-0.12%)	33.30	$33.50	-0.04	6,085,567	$34.03	$33.01	$33.34	$47.39	$29.90			16,089,900	1.08%	$0.09		
stocknod	brcm	-0.1200%	33.30 usd	33.50	-0.0400	6,079,186	34.03	33.01	33.34	47.39	29.90	482,600,000						
stockpickr	brcm	-0.12%	$33.30 -0.04 | -0.12%	33.50	-0.04	5.73m	34.03	33.01	33.34	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	-0.09%	33.31		-0.03													
streetinsider-com	brcm	0.12%	33.30	$33.50	-0.04	5,575,895	$34.03	$33.01	$33.34	$47.39	$29.90		16.73				$1.99	
thecramerreport	brcm		33.34	33.69	-0.60	7475973	33.74	32.90										
thestree	brcm	-0.12%	$33.3	33.5	-0.04	5726818	34.03	33.01	33.34	-47.39	29.9	5.361e8		1.6379444e10				
tickerspy	brcm	-0.09%	$33.31	33.50	-0.03	5,424,724	34.03	33.01	33.34	47.39	29.90		16.8	17.8b	1.08%	$0.09		
tmx-quotemedia	brcm	-0.12%	33.300	33.500	-0.040	6,087,907	34.030	33.010	33.340	47.390	29.900	536,100,000	16.80	17,852,130,000	1.080	0.090 usd	1.99	
updown	brcm	-0.12%	$33.30	$33.50	-$0.04	5,724,285	$34.03	$33.01	$33.34	$47.39	$29.90	536.10b	15.75	$17.87b				
wallstreetsurvivor	brcm	-0.12%	33.30	33.50	-0.04	6,079,186	34.03	33.01		47.39	29.90		16.80	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	0.12%	33.30	33.55	0.04	6,083,967	34.03	33.01	33.34	47.39	29.05		16.80	17.85b	1.10%	0.36	1.98	
ycharts-com	brcm	-0.09%	33.31		-0.03					47.39	29.90		16.74	17.94b	1.10%		1.99	
zacks	brcm	(-0.12%)	33.30		-0.04	vol.  6,076,887	34.03	33.01		47.39	29.90		15.88	17.87 b	1.08	0.36	2.1	
advfn	mtb	-0.42	87.08	87.94	-0.37	1037476	88.21	86.96										
barchart	mtb	-0.42%	87.08	87.85	-0.37	1,037,476	88.21	86.96	87.45	92.64	70.24		13.90	$10.48 b	3.25%	$2.80	+6.12	
barrons	mtb	0.42%	87.08	87.94	-0.37	1.026m	88.21	86.96				118.84 million		$11.07 billion	3.22%	$0.7		
bloomberg	mtb	-0.423%	87.080	87.940	-0.370	1,037,476	88.210	86.960		95.00	72.03	125.493mil	13.459	10,927.930mil	3.215	0.700 regular cash	6.470	
boston-com	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
bostonmerchant	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
business-insider	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
chron	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
cio-com	mtb	-0.42%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167	14.23	11b	3.2	2.8		
cnn-money	mtb	-0.42%	87.08	87.94	-0.37	1,037,476	88.21	86.96	87.45				14.2	$10.5b	3.22%			
easystockalterts	mtb	-0.42%	87.08	87.94	-0.37	1037476	88.21	86.96	87.45	95.00	72.03		14.23				6.12	
eresearch-fidelity-com	mtb	-0.42%	87.0800	87.9400	-0.3700	1,037,476	88.2100	86.9600	87.4500	95.0000	72.0300	125,490,000	14.29	$10.97b	3.20%	$0.700000		
finance-abc7-com	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
financial-content	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-0.4%	$87.08	87.94	-0.37	1,037,476	88.21	86.96	87.45	95.00	72.03	125 mil	14.2	11 bil	3.2	2.80	6.12	
finviz	mtb	-0.42%	87.08			1,028,036			87.45	-6.00%	23.97%	125.49m	14.23	10.93b		2.80	6.12	
fool	mtb	-0.42%	$87.08	$87.94	-0.37	1,028,036	$88.21	$86.96	$87.45	$95.00	$72.03		14.10	$10.52b	3.90%	2.80		
foxbusiness	mtb		$87.08		-0.37	1,037,476			$87.45									
google-finance	mtb	(-0.42%)	87.08	87.94	-0.37	1.04m	88.21	86.96		95.00	72.03	120.79m	14.23	10.52b	3.22	0.70	6.12	
howthemarketworks	mtb	-0.423%	87.08	87.94	-0.37	1,026,136	88.21	86.96	87.45									
hpcwire	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
insidestocks	mtb	-0.42%	87.08	87.85	-0.37	1037400	88.21	86.96					price earnings ratio: 14.23					
investopedia	mtb	-0.42 %	$87.08	87.94	-0.37				87.45									
investorguide	mtb	-0.42%	87.08	87.94	-0.37		88.21	86.96		95.00	72.03		14.29	10.518b			6.118	
marketintellisearch	mtb	-0.42 %	$87.08	$87.94	-0.37	1016.90k	$88.21	$86.96	$87.45			125.49m	14.29	10.97b	3.2 %		6.12	
marketwatch	mtb	-0.42%	$87.08	open: 87.94	-0.37	4,979	$88.21	$86.96	$87.45	$95.00	$72.03		14.20	$11.07b	3.22%	0.70	6.13	
minyanville	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
msn-money	mtb	-0.42%	87.08	87.94	-0.37	1.04 mil	88.21	86.96	87.45	95.00	72.03	125.49 mil	14.21	10.81 bil	3.25%	2.80	6.12	
nasdaq-com	mtb	0.42%	$ 87.08		0.37	1,037,076	$ 88.21	$ 86.96	$ 87.45	$ 95	$ 72.03	120,789,000	14.23	$ 10,518,306,120	3.2 %	$2.800000	$ 6.12	
optimum	mtb	-0.42%	87.08 ( 4:15 pm edt)	87.94	-0.37	1,037,476	88.21	86.96	87.45	95.00	72.03	120.79m	14.2	10.5b	3.22	2.80	6.12	
paidcontent	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
pc-quote	mtb	-0.42%	87.08	87.94	-0.37	1,037,476	88.21	86.96	87.45	95.00	72.03	126,023,209	14.26591	10,974,101,000		0.7		
personal-wealth-biz	mtb	-0.42%	87.08	87.94	-0.37	1,037,476	88.21	86.96	87.45	95.00	72.03		14.29		3.20	2.80	6.118	
predictwallstreet	mtb	-0.42%	87.08		-0.37	1,037,476												
raymond-james	mtb	-0.42	87.08	87.94	-0.37	1,037,476	88.21	86.96	87.08	95.00	72.03		14.18				6.14	
renewable-energy-world	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
screamingmedia	mtb	-0.42%	$	open: 87.94	-0.37	4,979	$88.21	$86.96	$87.45	$95.00	$72.03		14.20	$11.07b	3.22%	0.70	6.13	
scroli	mtb	-0.42%	mtb 87.08	87.94	-0.37	907,294	88.21	86.96	87.45	95.00	72.03		14.23				6.12	
simple-stock-quotes	mtb	-0.42%	last trade: 87.08		change: -0.370								p/e ratio: 14.29					
smartmoney	mtb	(-0.42%)	87.08	$87.94	-0.37	1,037,476	$88.21	$86.96	$87.45	$95.00	$72.03			10,563,000	3.20%	$0.70		
stocknod	mtb	-0.4231%	87.08 usd	87.94	-0.3700	1,037,476	88.21	86.96	87.45	95.00	72.03	120,789,167						
stockpickr	mtb	-0.42%	$87.08 -0.37 | -0.42%	87.85	-0.37	1.03m	88.21	86.96	87.45	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	-0.42%	87.08		-0.37													
streetinsider-com	mtb	0.42%	87.08	$87.94	-0.37	1,037,476	$88.21	$86.96	$87.45	$95.00	$72.03		14.23				$6.12	
thecramerreport	mtb		87.45	87.16	+1.28	1541360	88.29	86.76										
thestree	mtb	-0.42%	$87.08	87.85	-0.37	1028036	88.21	86.96	87.45	-95.0	72.03	1.20789167e8		1.040840252e10				
tickerspy	mtb	-0.42%	$87.08	87.94	-0.37	1,037,476	88.21	86.96	87.45	95.00	72.03		14.3	10.5b	3.20%	$0.70		
tmx-quotemedia	mtb	-0.42%	87.080	87.940	-0.370	1,037,476	88.210	86.960	87.450	95.000	72.030	120,789,167	14.30	10,518,320,662	3.215	0.700 usd	6.12	
updown	mtb	-0.42%	$87.08	$87.94	-$0.37	1,022,957	$88.21	$86.96	$87.45	$95.00	$72.03	120.78b	14.19	$10.56b				
wallstreetsurvivor	mtb	-0.42%	87.08	87.94	-0.37	1,026,136	88.21	86.96		95.00	72.03		14.30	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	0.42%	87.08	87.94	0.37	1,037,476	88.21	86.96	87.45	95.00	72.03		14.23	10.52b	3.20%	2.80	6.12	
ycharts-com	mtb	-0.42%	87.08		-0.37					95.00	72.03		14.21	10.48b	3.21%		6.13	
zacks	mtb	(-0.42%)	87.08		-0.37	vol.  1,037,476	88.21	86.96		95.00	72.03		14.1	10.97 b	3.20	2.80	6.2	
advfn	hsp	-0.28	52.97	53.26	-0.15	1408011	53.85	52.93										
barchart	hsp	-0.28%	52.97	53.26	-0.15	1,408,011	53.85	52.93	53.12	60.49	49.51		16.08	$8.86 b			+2.15	
barrons	hsp	0.28%	52.97	53.26	-0.15	1.401m	53.85	52.93				169.50 million		$9.01 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-0.282%	52.970	53.260	-0.150	1,408,011	53.850	52.930		60.49	49.51	167.775mil	18.456	8,887.051mil			2.870	
boston-com	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
bostonmerchant	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
business-insider	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
chron	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
cio-com	hsp	-0.28%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166	24.64	9b				
cnn-money	hsp	-0.28%	52.97	53.26	-0.15	1,408,011	53.85	52.93	53.12				24.6	$8.9b				
easystockalterts	hsp	-0.28%	52.97	53.26	-0.15	1408011	53.85	52.93	53.12	60.49	49.51		24.64				2.15	
eresearch-fidelity-com	hsp	-0.28%	52.9700	53.2600	-0.1500	1,408,011	53.8500	52.9300	53.1200	60.4900	49.5100	167,775,000	24.71	$8.91b				
finance-abc7-com	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
financial-content	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-0.3%	$52.97	53.26	-0.15	1,408,011	53.85	52.93	53.12	60.49	49.51	168 mil	24.6	9 bil	0.0	0.00	2.15	
finviz	hsp	-0.28%	52.97			1,408,011			53.12	-12.43%	6.99%	167.78m	24.64	8.89b			2.15	
fool	hsp	-0.28%	$52.97	$53.26	-0.15	1,401,211	$53.85	$52.93	$53.12	$60.49	$49.51		24.70	$8.89b				
foxbusiness	hsp		$52.97		-0.15	1,408,011			$53.12									
google-finance	hsp	(-0.28%)	52.97	53.26	-0.15	1.41m	53.85	52.93		60.49	49.51	167.78m	24.63	8.89b			2.15	
howthemarketworks	hsp	-0.282%	52.97	53.26	-0.15	1,401,211	53.85	52.93	53.12									
hpcwire	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
insidestocks	hsp	-0.28%	52.97	53.26	-0.15	1408000	53.85	52.93					price earnings ratio: 16.05					
investopedia	hsp	-0.28 %	$52.97	53.26	-0.15				53.12									
investorguide	hsp	-0.28%	52.97	53.26	-0.15		53.85	52.93		60.49	49.51		24.68	8.887b			2.152	
marketintellisearch	hsp	-0.28 %	$52.97	$53.26	-0.15	1389.40k	$53.85	$52.93	$53.12			167.78m	24.71	8.91b	0.0 %		2.15	
marketwatch	hsp	-0.28%	$52.97	open: 53.26	-0.15	9,501	$53.85	$52.93	$53.12	$60.49	$49.51		24.67	$9.01b			2.15	
minyanville	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
msn-money	hsp	-0.28%	52.97	53.26	-0.15	1.41 mil	53.85	52.93	53.12	60.49	49.51	167.78 mil	24.64	8.9 bil			2.15	
nasdaq-com	hsp	0.28%	$ 52.97		0.15	1,407,911	$ 53.85	$ 52.93	$ 53.12	$ 60.49	$ 49.51	167,775,000	24.64	$ 8,887,041,750			$ 2.15	
optimum	hsp	-0.28%	52.97 ( 4:15 pm edt)	53.26	-0.15	1,408,011	53.85	52.93	53.12	60.49	49.51	167.78m	24.6	8.9b			2.15	
paidcontent	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
pc-quote	hsp	-0.28%	52.97	53.26	-0.15	1,408,011	53.85	52.93	53.12	60.49	49.51	168,250,104	24.70698	8,912,208,000				
personal-wealth-biz	hsp	-0.28%	52.97	53.26	-0.15	1,408,011	53.85	52.93	53.12	60.49	49.51		24.68			0.00	2.152	
predictwallstreet	hsp	-0.28%	52.97		-0.15	1,408,011												
raymond-james	hsp	-0.28	52.97	53.26	-0.15	1,408,011	53.85	52.93	52.97	60.49	49.51		24.19				2.19	
renewable-energy-world	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
screamingmedia	hsp	-0.28%	$	open: 53.26	-0.15	9,501	$53.85	$52.93	$53.12	$60.49	$49.51		24.67	$9.01b			2.15	
scroli	hsp	-0.28%	hsp 52.97	53.26	-0.15	980,702	53.85	52.93	53.12	60.49	49.51		24.63				2.15	
simple-stock-quotes	hsp	-0.28%	last trade: 52.97		change: -0.150								p/e ratio: 24.68					
smartmoney	hsp	(-0.28%)	52.97	$53.26	-0.15	1,408,011	$53.85	$52.93	$53.12	$60.49	$49.51			8,912,200	0.00%	$0.00		
stocknod	hsp	-0.2824%	52.97 usd	53.26	-0.1500	1,408,011	53.85	52.93	53.12	60.49	49.51	167,775,166						
stockpickr	hsp	-0.28%	$52.97 -0.15 | -0.28%	53.26	-0.15	1.41m	53.85	52.93	53.12	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	-0.28%	52.97		-0.15													
streetinsider-com	hsp	0.28%	52.97	$53.26	-0.15	1,408,011	$53.85	$52.93	$53.12	$60.49	$49.51		24.64				$2.15	
thecramerreport	hsp		53.12	52.92	+0.05	1258935	53.70	52.92										
thestree	hsp	-0.28%	$52.97	53.26	-0.15	1408011	53.85	52.93	53.12	-60.49	49.51	1.67775166e8		8.90382806e9				
tickerspy	hsp	-0.28%	$52.97	53.26	-0.15	1,408,011	53.85	52.93	53.12	60.49	49.51		24.7	8.9b	0.00%	$0.00		
tmx-quotemedia	hsp	-0.28%	52.970	53.260	-0.150	1,408,011	53.850	52.930	53.120	60.490	49.510	167,775,166	24.70	8,887,050,543			2.15	
updown	hsp	-0.28%	$52.97	$53.26	-$0.15	1,398,510	$53.85	$52.93	$53.12	$60.49	$49.51	167.77b	24.23	$8.91b				
wallstreetsurvivor	hsp	-0.28%	52.97	53.26	-0.15	1,401,211	53.85	52.93		60.49	49.51		24.70	$9b			2.11	
yahoo-finance	hsp	0.28%	52.97	53.26	0.15	1,408,011	53.85	52.93	53.12	60.49	49.51		24.61	8.89b			2.15	
ycharts-com	hsp	-0.28%	52.97		-0.15					60.49	49.51		24.64	8.86b	0.00%		2.15	
zacks	hsp	(-0.28%)	52.97		-0.15	vol.  1,408,011	53.85	52.93		60.49	49.51		16.1	8.91 b	0.00	0.00	3.3	
advfn	isrl	1.31	66.35	66.2	0.86	2825	67.135	66.0										
barchart	isrl	+1.31%	66.35	66.20	+0.86	3,264	67.13	66.00	65.49	91.43	47.66		0.00	$180.47 m			-3.10	
barrons	isrl	1.31%	66.35	66.20	+0.86	2,825	67.135	66.00				2.72 million		$182.68 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	1.313%	66.350	66.200	0.860	2,825	67.135	66.000		91.43	47.66	2.718mil		180.319mil				
boston-com	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
bostonmerchant	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
business-insider	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
chron	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
cio-com	isrl	+1.31%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691		180m				
cnn-money	isrl	+1.31%	66.35	66.20	+0.86	2,825	67.14	66.00	65.49				nm	$180.3m				
easystockalterts	isrl	1.30%	66.35	66.20	+0.86	2825	67.14	66.00	65.49	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	1.31%	66.3500	66.2000	0.8600	2,825	67.1350	66.0000	65.4900	91.4300	47.6600	2,718,000	nm	$178.00m				
finance-abc7-com	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
financial-content	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	1.3%	$66.35	66.20	0.86	2,825	67.14	66.00	65.49	91.43	47.66	3 mil		180 mil	0.0	0.00		
finviz	isrl	1.31%	66.35			2,825			65.49	-27.43%	39.22%	2.72m		178.13m			-3.11	
fool	isrl	+1.31%	$66.35	$66.20	0.86	2,825	$67.14	$66.00	$65.49	$91.43	$47.66		0.00	$180.32m				
foxbusiness	isrl		$66.35		+0.86	2,825			$65.49									
google-finance	isrl	(1.31%)	66.35	66.20	+0.86	2,825.00	67.14	66.00		91.43	47.66	2.72m		180.32m			-3.11	
howthemarketworks	isrl	1.313%	66.35	66.2	0.86	2,648	67.135	66	65.49									
hpcwire	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
insidestocks	isrl	+1.31%	66.35	66.20	+0.86	2825	67.14	66.00										
investopedia	isrl	+1.31 %	$66.35	66.20	+0.86				65.49									
investorguide	isrl	+1.31%	66.35	66.89	+0.86		67.135	66.00		91.43	43.41			180.3m			-3.11	
marketintellisearch	isrl	1.31 %	$66.35	$66.89	0.86	2.60k	$67.14	$66.00	$65.49			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+1.31%	$66.35	open: 66.20	+0.86	177	$67.14	$66.00	$65.49	$91.43	$47.66			$182.68m				
minyanville	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
msn-money	isrl	+1.31%	66.35	66.20	+0.86	2,825	67.14	66.00	65.49	91.43	47.66	2.72 mil	-21.33	177.44 mil			-3.11	
nasdaq-com	isrl	1.31%	$ 66.35	$ 66.89	0.86	2,825	$ 67.135	$ 66	$ 65.49	$ 91.43	$ 47.66	2,718,000		$ 180,339,300			$ -3.10	
optimum	isrl	+1.31%	66.35 ( 4:00 pm edt)	66.20	+0.86	2,825	67.14	66.00	65.49	91.43	47.66	2.72m		180.3m			-3.10	
paidcontent	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
pc-quote	isrl	1.31%	66.35	66.2	0.86	2,825	67.135	66.0	65.49	91.43	47.66	2,682,770	-21.05788	178,002,000				
personal-wealth-biz	isrl	+1.31%	66.35	66.89		2,825	67.135	66.00	65.49	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+1.31%	66.35		+0.86	2,825												
raymond-james	isrl	1.31	66.35	66.20	0.86	2,825	67.14	66.00	66.35	91.43	47.66						-3.10	
renewable-energy-world	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
screamingmedia	isrl	+1.31%	$	open: 66.20	+0.86	177	$67.14	$66.00	$65.49	$91.43	$47.66			$182.68m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+1.31%	last trade: 66.35		change: 0.860													
smartmoney	isrl	(1.31%)	66.35	$66.20	0.86	2,825	$67.14	$66.00	$65.49	$91.43	$47.66			178,000	0.00%	$0.00		
stocknod	isrl	+1.313%	66.35 usd	66.20	+0.8600	2,825	67.14	66.00	65.49	91.43	47.66	2,717,691						
stockpickr	isrl	1.31%	$66.35 0.86 | 1.31%	66.20	0.86	2.83k	67.14	66.00	65.49	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	1.01%	66.15		+0.66													
streetinsider-com	isrl	1.31%	66.35	$66.20	+0.86	2,825	$67.14	$66.00	$65.49	$91.43	$47.66						$-3.10	
thecramerreport	isrl		65.49	65.30	+0.20	1510	67.40	65.49										
thestree	isrl	1.31%	$66.35	66.2	0.86	2825	67.14	66.0	65.49	-91.43	47.66	2717691.0		1.77438045e8				
tickerspy	isrl	1.31%	$66.35	66.20	+0.86	2,648	67.14	66.00	65.49	91.43	47.66		-21.1	179.8m	0.00%	$0.00		
tmx-quotemedia	isrl	1.31%	66.350	66.200	0.860	2,825	67.135	66.000	65.490	91.430	47.660	2,717,691		180,318,798			-3.10	
updown	isrl	1.31%	$66.35	$66.20	$0.86	2,648	$67.14	$66.00	$65.49	$91.43	$47.66	2.71b		$178m				
wallstreetsurvivor	isrl	1.31%	66.35	66.20	0.86	2,648	67.14	66.00		91.43	47.66			$178m			-1.03	
yahoo-finance	isrl	1.31%	66.35	66.89	0.86	2,825	67.14	66.00	65.49	91.43	47.66			180.27m			-3.11	
ycharts-com	isrl	+1.01%	66.15		+0.66					91.43	47.66			179.93m	0.00%		-3.11	
zacks	isrl	(1.31%)	66.35		0.86	vol.  2,825	67.14	66.00		91.43	47.66			178.00 m	0.00	0.00	-3.1	
advfn	nktr	1.09	7.43	7.39	0.08	1019248	7.515	7.31										
barchart	nktr	+1.09%	7.43	7.39	+0.08	1,033,941	7.51	7.31	7.35	16.06	7.08		0.00	$845.16 m			-0.67	
barrons	nktr	1.09%	7.43	7.39	+0.08	1.019m	7.515	7.31				94.08 million		$857.88 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	1.088%	7.430	7.390	0.080	1,019,248	7.515	7.310		16.06	7.08	114.073mil		847.565mil			-0.580	
boston-com	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
bostonmerchant	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
business-insider	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
chron	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
cio-com	nktr	+1.09%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353		848m				
cnn-money	nktr	+1.09%	7.43	7.39	+0.08	987,221	7.52	7.31	7.35				nm	$847.6m				
easystockalterts	nktr	1.08%	7.43	7.39	+0.08	1019248	7.52	7.31	7.35	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	1.09%	7.4300	7.3900	0.0800	1,019,248	7.5150	7.3100	7.3500	16.0600	7.0800	114,080,000	nm	$838.49m				
finance-abc7-com	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
financial-content	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	1.1%	$7.43	7.39	0.08	1,019,248	7.51	7.31	7.35	16.06	7.08	114 mil		848 mil	0.0	0.00	-0.67	
finviz	nktr	1.09%	7.43			1,019,248			7.35	-53.74%	4.94%	114.08m		838.49m			-0.67	
fool	nktr	+1.09%	$7.43	$7.39	0.08	988,721	$7.51	$7.31	$7.35	$16.06	$7.08		0.00	$847.56m				
foxbusiness	nktr		$7.43		+0.08	1,019,248			$7.35									
google-finance	nktr	(1.09%)	7.43	7.39	+0.08	1.02m	7.51	7.31		16.06	7.08	114.08m		847.61m			-0.67	
howthemarketworks	nktr	1.088%	7.43	7.39	0.08	988,721	7.515	7.31	7.35									
hpcwire	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
insidestocks	nktr	+1.09%	7.43	7.39	+0.08	1019248	7.51	7.31										
investopedia	nktr	+1.09 %	$7.43	7.39	+0.08				7.35									
investorguide	nktr	+1.09%	7.43	7.39	+0.08		7.515	7.31		16.06	8.33			847.6m			-0.693	
marketintellisearch	nktr	1.09 %	$7.43	$7.39	0.08	1008.30k	$7.51	$7.31	$7.35			114.08m	0.00	0.84b	0.0 %		-0.67	
marketwatch	nktr	+1.09%	$7.43	open: 7.39	+0.08	31,836	$7.52	$7.31	$7.35	$16.06	$7.08			$857.88m				
minyanville	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
msn-money	nktr	+1.09%	7.43	7.39	+0.08	1.02 mil	7.52	7.31	7.35	16.06	7.08	114.08 mil	-11.26	839.63 mil			-0.67	
nasdaq-com	nktr	1.09%	$ 7.43	$ 7.39	0.08	1,019,248	$ 7.515	$ 7.31	$ 7.35	$ 16.06	$ 7.08	114,080,000		$ 847,614,400			$ -0.67	
optimum	nktr	+1.09%	7.43 ( 4:00 pm edt)	7.39	+0.08	1,019,248	7.51	7.31	7.35	16.06	7.08	114.07m		847.6m			-0.67	
paidcontent	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
pc-quote	nktr	1.09%	7.43	7.39	0.08	1,019,248	7.515	7.31	7.35	16.06	7.08	112,851,682	-11.13636	838,488,000				
personal-wealth-biz	nktr	+1.09%	7.43	7.39		1,019,248	7.515	7.31	7.35	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	+1.09%	7.43		+0.08	1,019,248												
raymond-james	nktr	1.09	7.43	7.39	0.08	1,019,248	7.52	7.31	7.43	16.06	7.08						-0.67	
renewable-energy-world	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
screamingmedia	nktr	+1.09%	$	open: 7.39	+0.08	31,836	$7.52	$7.31	$7.35	$16.06	$7.08			$857.88m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	+1.09%	last trade: 7.43		change: 0.080													
smartmoney	nktr	(1.09%)	7.43	$7.39	0.08	1,019,248	$7.52	$7.31	$7.35	$16.06	$7.08			838,400	0.00%	$0.00		
stocknod	nktr	+1.088%	7.430 usd	7.390	+0.0800	1,019,248	7.515	7.310	7.350	16.06	7.080	114,073,353						
stockpickr	nktr	1.09%	$7.43 0.08 | 1.09%	7.39	0.08	1.02m	7.52	7.31	7.35	16.06	7.08							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	1.22%	7.44		+0.09													
streetinsider-com	nktr	1.09%	7.43	$7.39	+0.08	1,019,248	$7.52	$7.31	$7.35	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.35	7.31	-0.01	497849	7.42	7.29										
thestree	nktr	1.09%	$7.43	7.39	0.08	1019248	7.52	7.31	7.35	-16.06	7.08	1.14073353e8		8.39579878e8				
tickerspy	nktr	1.09%	$7.43	7.39	+0.08	1,019,248	7.51	7.31	7.35	16.06	7.08		-11.1	838.0m	0.00%	$0.00		
tmx-quotemedia	nktr	1.09%	7.430	7.390	0.080	1,019,248	7.515	7.310	7.350	16.060	7.080	114,073,353		847,565,013			-0.67	
updown	nktr	1.09%	$7.43	$7.39	$0.08	987,112	$7.52	$7.31	$7.35	$16.06	$7.08	114.07b		$838m				
wallstreetsurvivor	nktr	1.09%	7.43	7.39	0.08	988,721	7.52	7.31		16.06	7.08			$838m			-0.40	
yahoo-finance	nktr	1.09%	7.43	7.39	0.08	1,019,248	7.52	7.31	7.35	16.06	7.08			847.56m			-0.69	
ycharts-com	nktr	+1.22%	7.44		+0.09					16.06	7.08			846.30m	0.00%		-0.66	
zacks	nktr	(1.09%)	7.43		0.08	vol.  1,019,248	7.52	7.31		16.06	7.08			838.49 m	0.00	0.00	-.54	
advfn	rt	5.16	11.01	10.58	0.54	1109141	11.15	10.555										
barchart	rt	+5.16%	11.01	10.58	+0.54	1,109,141	11.15	10.56	10.47	15.57	8.82		13.05	$716.75 m			+0.51	
barrons	rt	5.16%	11.01	10.58	+0.54	1.098m	11.15	10.555				61.87 million		$712.82 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	5.158%	11.010	10.580	0.540	1,109,141	11.150	10.555		15.57	8.82	65.098mil	12.953	716.728mil			0.850	
boston-com	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
bostonmerchant	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
business-insider	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
chron	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
cio-com	rt	+5.16%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871	13.11	717m				
cnn-money	rt	+5.16%	11.01	10.58	+0.54	1,097,966	11.15	10.56	10.47				13.1	$716.7m				
easystockalterts	rt	5.10%	11.01	10.58	+0.54	1109141	11.15	10.56	10.47	15.57	8.82		13.11				0.84	
eresearch-fidelity-com	rt	5.16%	11.0100	10.5800	0.5400	1,109,141	11.1500	10.5550	10.4700	15.5700	8.8200	65,098,000	12.46	$681.58m				
finance-abc7-com	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
finance-abc7chicago-com	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
financial-content	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
finapps-forbes-com	rt	5.2%	$11.01	10.58	0.54	1,109,141	11.15	10.56	10.47	15.57	8.82	65 mil	13.1	717 mil	0.0	0.00	0.84	
finviz	rt	5.16%	11.01			1,109,141			10.47	-29.29%	24.83%	65.10m	12.32	681.60m			0.85	
fool	rt	+5.16%	$11.01	$10.58	0.54	1,109,141	$11.15	$10.56	$10.47	$15.57	$8.82		12.60	$716.73m	6.90%	0.50		
foxbusiness	rt		$11.01		+0.54	1,109,141			$10.47									
google-finance	rt	(5.16%)	11.01	10.58	+0.54	1.11m	11.15	10.56		15.57	8.82	64.95m	12.91	715.14m			0.85	
howthemarketworks	rt	5.158%	11.01	10.58	0.54	1,098,066	11.15	10.555	10.47									
hpcwire	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
insidestocks	rt	+5.16%	11.01	10.58	+0.54	1098066	11.15	10.56					price earnings ratio: 13.27					
investopedia	rt	+5.16 %	$11.01	10.58	+0.54				10.47									
investorguide	rt	+5.16%	11.01	10.58	+0.54		11.15	10.555		15.57	7.63		12.58	707.3m			0.832	
marketintellisearch	rt	5.16 %	$11.01	$10.58	0.54	1085.70k	$11.15	$10.55	$10.47			65.10m	12.32	0.68b	0.0 %		0.85	
marketwatch	rt	+5.16%	$11.01	open: 10.58	+0.54	11,175	$11.15	$10.56	$10.47	$15.57	$8.82		13.32	$712.82m			0.83	
minyanville	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
msn-money	rt	+5.16%	11.01	10.58	+0.54	1.11 mil	11.15	10.56	10.47	15.57	8.82	65.10 mil	13.11	688.08 mil			0.85	
nasdaq-com	rt	5.16%	$ 11.01		0.54	1,109,141	$ 11.15	$ 10.555	$ 10.47	$ 15.57	$ 8.82	65,098,000	13.11	$ 716,728,980	4.78 %	$0.500000	$ 0.84	
optimum	rt	+5.16%	11.01 ( 4:15 pm edt)	10.58	+0.54	1,109,141	11.15	10.55	10.47	15.57	8.82	65.10m	13.1	716.7m			0.84	
paidcontent	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
pc-quote	rt	5.16%	11.01	10.58	0.54	1,109,141	11.15	10.555	10.47	15.57	8.82	61,905,186	12.46429	681,576,000		0.25		
personal-wealth-biz	rt	+5.16%	11.01	10.58		1,109,141	11.15	10.555	10.47	15.57	7.63		12.58			0.00	0.832	
predictwallstreet	rt	+5.16%	11.01		+0.54	1,109,141												
raymond-james	rt	5.16	11.01	10.58	0.54	1,109,141	11.15	10.56	11.01	15.57	8.82		12.95				0.85	
renewable-energy-world	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
screamingmedia	rt	+5.16%	$	open: 10.58	+0.54	11,175	$11.15	$10.56	$10.47	$15.57	$8.82		13.32	$712.82m			0.83	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	+5.16%	last trade: 11.01		change: 0.540								p/e ratio: 12.58					
smartmoney	rt	(5.16%)	11.01	$10.58	0.54	1,109,141	$11.15	$10.56	$10.47	$15.57	$8.82			681,600	0.00%	$0.25		
stocknod	rt	+5.158%	11.01 usd	10.58	+0.5400	1,109,141	11.15	10.55	10.47	15.57	8.820	65,097,871						
stockpickr	rt	5.16%	$11.01 0.54 | 5.16%	10.58	0.54	1.11m	11.15	10.56	10.47	15.57	8.82							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	5.06%	11.00		+0.53													
streetinsider-com	rt	5.16%	11.01	$10.58	+0.54	1,109,141	$11.15	$10.56	$10.47	$15.57	$8.82		13.11				$0.84	
thecramerreport	rt		10.47	10.53	-0.10	630766	10.76	10.45										
thestree	rt	5.16%	$11.01	10.58	0.54	1109141	11.15	10.56	10.47	-15.57	8.82	6.5097871e7		6.88084496e8				
tickerspy	rt	5.16%	$11.01	10.58	+0.54	1,109,141	11.15	10.55	10.47	15.57	8.82		12.5	681.5m	0.00%	$0.25		
tmx-quotemedia	rt	5.16%	11.010	10.580	0.540	1,109,141	11.150	10.555	10.470	15.570	8.820	65,097,871	12.50	716,727,560			0.84	
updown	rt	5.16%	$11.01	$10.58	$0.54	1,097,966	$11.15	$10.56	$10.47	$15.57	$8.82	65.09b	12.39	$682m				
wallstreetsurvivor	rt	5.16%	11.01	10.58	0.54	1,098,066	11.15	10.56		15.57	9.09		12.50	$682m			0.73	
yahoo-finance	rt	5.16%	11.01	10.58	0.54	1,109,141	11.15	10.56	10.47	15.57	8.82		13.23	707.34m			0.83	
ycharts-com	rt	+5.06%	11.00		+0.53					15.57	8.82		13.10	714.45m	0.00%		0.84	
zacks	rt	(5.16%)	11.01		0.54	vol.  1,109,141	11.15	10.56		15.57	8.82		12.93	681.58 m	0.00	0.00	.81	
advfn	tnk	1.02	8.95	8.93	0.09	344758	9.15	8.9										
barchart	tnk	+1.02%	8.95	8.93	+0.09	373,849	9.15	8.90	8.86	12.67	8.42		19.43	$430.41 m	11.19%	$1.00	+0.33	
barrons	tnk			8.93		337,784	9.15	8.90				42.33 million		$565.56 million	11.17%	$0.25		
bloomberg	tnk	1.016%	8.950	8.930	0.090	344,758	9.150	8.900		13.96	8.42	48.087mil	20.341	542.251mil	12.528	0.250 regular cash	0.440	
boston-com	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
bostonmerchant	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
business-insider	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
chron	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
cio-com	tnk	+1.02%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420				10.9	1		
cnn-money	tnk	+1.02%	8.95	8.93	+0.09	337,784	9.15	8.90	8.86					$111.9m	12.51%			
easystockalterts	tnk	1.01%	8.95	8.93	+0.09	344758	9.15	8.90	8.86	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	1.02%	8.9500	8.9300	0.0900	344,758	9.1500	8.9000	8.8600	13.9600	8.4200	60,587,000	26.06	$536.80m	12.64%	$0.250000		
finance-abc7-com	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
finance-abc7chicago-com	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
financial-content	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
finapps-forbes-com	tnk	1.0%	$8.95	8.93	0.09	344,758	9.15	8.90	8.86	13.96	8.42	48 mil	27.1	430 mil	12.5	1.12	0.33	
finviz	tnk	1.02%	8.95			344,758			8.86	-29.34%	6.29%	60.59m	26.32	542.28m		1.12	0.34	
fool	tnk	+1.02%	$8.95	$8.93	0.09	344,758	$9.15	$8.90	$8.86	$13.96	$8.42		25.50	$554.00m	20.70%	1.12		
foxbusiness	tnk		$8.95		+0.09	344,758			$8.86									
google-finance	tnk	(1.02%)	8.95	8.93	+0.09	344,758.00	9.15	8.90		13.96	8.42	61.88m	26.15	553.80m	12.51	0.25	0.34	
howthemarketworks	tnk	1.016%	8.95	8.93	0.09	337,784	9.15	8.9	8.86									
hpcwire	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
insidestocks	tnk	+1.02%	8.95	8.93	+0.09	337784	9.15	8.90										
investopedia	tnk	+1.02 %	$8.95	8.93	+0.09				8.86									
investorguide	tnk	+1.02%	8.95	8.93	+0.09		9.15	8.90		13.96	8.42		24.54	554.0m			0.361	
marketintellisearch	tnk	1.02 %	$8.95	$8.93	0.09	339.10k	$9.15	$8.90	$8.86			60.59m	26.06	0.54b	12.64 %		0.34	
marketwatch	tnk	+1.02%	$8.95	open: 8.93	+0.09	0	$9.15	$8.90	$8.86	$13.96	$8.42		30.72	$565.56m	11.17%	0.25	0.29	
minyanville	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
msn-money	tnk	+1.02%	8.95	8.93	+0.09	344,758	9.15	8.90	8.86	13.96	8.42	60.59 mil	33.15	541.65 mil	12.53%	1.12	0.34	
nasdaq-com	tnk	1.02%	$ 8.95		0.09	344,758	$ 9.15	$ 8.90	$ 8.86	$ 13.96	$ 8.42	39,500,000	27.12	$ 353,525,000	11.29 %	$1.000000	$ 0.33	
optimum	tnk	+1.02%	8.95 ( 4:15 pm edt)	8.93	+0.09	344,758	9.15	8.90	8.86	13.96	8.42				11.17	1.00		
paidcontent	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
pc-quote	tnk	1.02%	8.95	8.93	0.09	344,758	9.15	8.9	8.86	13.96	8.42	48,880,469	32.81481	437,480,000		0.25		
personal-wealth-biz	tnk	+1.02%	8.95	8.93		344,758	9.15	8.90	8.86	13.96	8.42		24.54		12.64	1.12	0.361	
predictwallstreet	tnk	+1.02%	8.95		+0.09	344,758												
raymond-james	tnk	1.02	8.95	8.93	0.09	344,758	9.15	8.90	8.95	13.96	8.42		26.32				0.34	
renewable-energy-world	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
screamingmedia	tnk	+1.02%	$	open: 8.93	+0.09	0	$9.15	$8.90	$8.86	$13.96	$8.42		30.72	$565.56m	11.17%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	+1.02%	last trade: 8.95		change: 0.090								p/e ratio: 24.54					
smartmoney	tnk	(1.02%)	8.95	$8.93	0.09	344,758	$9.15	$8.90	$8.86	$13.96	$8.42			437,700	11.29%	$0.25		
stocknod	tnk	+1.016%	8.950 usd	8.930	+0.0900	344,758	9.150	8.900	8.860	13.96	8.420							
stockpickr	tnk	1.02%	$8.95 0.09 | 1.02%	8.93	0.09	344.76k	9.15	8.90	8.86	13.96	8.42							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	0.79%	8.93		+0.07													
streetinsider-com	tnk	1.02%	8.95	$8.93	+0.09	344,758	$9.15	$8.90	$8.86	$13.96	$8.42						$0.00	
thecramerreport	tnk		8.86	8.93	-0.08	205533	8.98	8.85										
thestree	tnk	1.02%	$8.95	8.93	0.09	344758	9.15	8.9	8.86	-13.96	8.42	6.19e7		4.41636e8				
tickerspy	tnk	1.02%	$8.95	8.93	+0.09	344,758	9.15	8.90	8.86	13.96	8.42		32.8	548.4m	12.64%	$0.25		
tmx-quotemedia	tnk	1.02%	8.950	8.930	0.090	344,758	9.150	8.900	8.860	13.960	8.420	61,900,000	25.30	554,005,000	11.287	0.250 usd	0.35	
updown	tnk	1.02%	$8.95	$8.93	$0.09	332,784	$9.15	$8.90	$8.86	$13.96	$8.42	61.90b	25.72	$548m			0.34	
wallstreetsurvivor	tnk	1.02%	8.95	8.93	0.09	337,784	9.15	8.90		13.96	8.42		25.30	$438m	11.30%	1.28 -	0.37	
yahoo-finance	tnk	1.02%	8.95	8.93	0.09	344,758	9.15	8.90	8.86	13.96	8.42		24.79	554.00m	11.20%	1.00	0.36	
ycharts-com	tnk	+0.79%	8.93		+0.07					13.96	8.42		27.06	429.44m	11.31%		0.33	
zacks	tnk	(1.02%)	8.95		0.09	vol.  344,758	9.15	8.90		13.96	8.42		19.26	437.48 m	11.29	1.00	.46	
advfn	hans	1.23	78.87	78.35	0.96	1011935	79.65	78.32										
barchart	hans	+1.23%	78.87	78.35	+0.96	1,011,935	79.65	78.32	77.91	84.00	40.41		31.25	$7.02 b			+2.53	
barrons	hans	1.23%	78.87	78.35	+0.96	1.012m	79.65	78.32				93.02 million		$7.16 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	1.232%	78.870	78.350	0.960	1,011,935	79.650	78.320		84.00	40.41	88.393mil	31.174	6,971.546mil			2.530	
boston-com	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
bostonmerchant	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
business-insider	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
chron	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
cio-com	hans	+1.23%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874	31.17	7b				
cnn-money	hans	+1.23%	78.87	78.35	+0.96	1,002,398	79.65	78.32	77.91				31.2	$7.0b				
easystockalterts	hans	1.23%	78.87	78.35	+0.96	1011935	79.65	78.32	77.91	84.00	40.41		31.17				2.53	
eresearch-fidelity-com	hans	1.23%	78.8700	78.3500	0.9600	1,011,935	79.6500	78.3200	77.9100	84.0000	40.4100	88,393,000	30.79	$6.89b				
finance-abc7-com	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
finance-abc7chicago-com	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
financial-content	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
finapps-forbes-com	hans	1.2%	$78.87	78.35	0.96	1,011,935	79.65	78.32	77.91	84.00	40.41	88 mil	31.2	7 bil	0.0	0.00	2.53	
finviz	hans	1.23%	78.87			1,011,935			77.91	-6.11%	95.17%	88.39m	30.92	6.89b			2.52	
fool	hans	+1.23%	$78.87	$78.35	0.96	1,011,935	$79.65	$78.32	$77.91	$84.00	$40.41		31.30	$6.97b				
foxbusiness	hans		$78.87		+0.96	1,014,135			$77.91									
google-finance	hans	(1.23%)	78.87	78.35	+0.96	1.01m	79.65	78.32		84.00	40.41	88.39m	31.33	6.97b			2.52	
howthemarketworks	hans	1.232%	78.87	78.35	0.96	1,007,065	79.65	78.32	77.91									
hpcwire	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
insidestocks	hans	+1.23%	78.87	78.35	+0.96	1011935	79.65	78.32					price earnings ratio: 31.17					
investopedia	hans	+1.23 %	$78.87	78.35	+0.96				77.91									
investorguide	hans	+1.23%	78.87	78.35	+0.96		79.65	78.32		71.36	37.28		30.92	6.971b			2.52	
marketintellisearch	hans	1.23 %	$78.87	$78.35	0.96	992.40k	$79.65	$78.35	$77.91			88.39m	30.92	6.89b	0.0 %		2.52	
marketwatch	hans	+1.23%	$79.09	open: 78.35	+0.96	10,916	$79.65	$78.32	$77.91	$84.00	$40.41		31.49	$7.16b			2.50	
minyanville	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
msn-money	hans	+1.23%	78.87	78.35	+0.96	1.01 mil	79.65	78.32	77.91	84.00	40.41	88.39 mil	31.30	6.99 bil			2.52	
nasdaq-com	hans	1.23%	$ 78.87	$ 78.35	0.96	1,011,935	$ 79.65	$ 78.32	$ 77.91	$ 84	$ 40.41	88,393,000	31.17	$ 6,971,555,910			$ 2.53	
optimum	hans	+1.23%	78.87 ( 4:00 pm edt)	78.35	+0.96	1,011,235	79.65	78.32	77.91	84.00	40.41	88.39m	31.2	7.0b			2.53	
paidcontent	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
pc-quote	hans	1.23%	78.87	78.35	0.96	1,013,435	79.65	78.32	77.91	84.00	40.41	87,317,088	30.91667	6,886,699,000				
personal-wealth-biz	hans	+1.23%	78.87	78.35		1,014,135	79.65	78.32	77.91	71.36	37.28		30.92			0.00	2.52	
predictwallstreet	hans	+1.23%	78.87		+0.96	1,011,935												
raymond-james	hans	1.23	78.87	78.35	0.96	1,011,935	79.65	78.32	78.87	84.00	40.41		29.88				2.64	
renewable-energy-world	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
screamingmedia	hans	+1.23%	$	open: 78.35	+0.96	10,916	$79.65	$78.32	$77.91	$84.00	$40.41		31.49	$7.16b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	+1.23%	last trade: 78.87		change: 0.960								p/e ratio: 30.92					
smartmoney	hans	(1.23%)	78.87	$78.35	0.96	1,011,935	$79.65	$78.32	$77.91	$84.00	$40.41			6,886,700	0.00%	$0.00		
stocknod	hans	+1.232%	78.87 usd	78.35	+0.9600	1,011,935	79.65	78.32	77.91	84.00	40.41	88,392,874						
stockpickr	hans	1.23%	$78.87 0.96 | 1.23%	78.35	0.96	1.01m	79.65	78.32	77.91	84.00	40.41							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	1.26%	78.89		+0.98													
streetinsider-com	hans	1.23%	78.87	$78.35	+0.96	1,011,935	$79.65	$78.32	$77.91	$84.00	$40.41		31.17				$2.53	
thecramerreport	hans		77.91	79.00	-1.16	1469826	79.05	77.43										
thestree	hans	1.23%	$78.87	78.35	0.96	1011935	79.65	78.32	77.91	-84.0	40.41	8.8392874e7		6.989224547e9				
tickerspy	hans	1.23%	$78.87	78.35	+0.96	1,011,935	79.65	78.32	77.91	84.00	40.41		30.9	6.8b	0.00%	$0.00		
tmx-quotemedia	hans	1.23%	78.870	78.350	0.960	1,014,135	79.650	78.320	77.910	84.000	40.410	88,392,874	30.80	6,971,545,972			2.53	
updown	hans	1.23%	$78.87	$78.35	$0.96	1,002,398	$79.65	$78.32	$77.91	$84.00	$40.41	88.39b	29.45	$6.88b				
wallstreetsurvivor	hans	1.23%	78.87	78.35	0.96	1,007,065	79.65	78.32		84.00	40.81		30.80	$7b			2.28	
yahoo-finance	hans	1.23%	78.87	78.35	0.96	1,011,935	79.65	78.32	77.91	84.00	40.41		31.30	6.97b			2.52	
ycharts-com	hans	+1.26%	78.89		+0.98					84.00	40.41		31.31	7.02b	0.00%		2.52	
zacks	hans	(1.23%)	78.87		0.96	vol.  1,011,935	79.65	78.32		84.00	40.41		30.79	6.89 b	0.00	0.00	2.53	
advfn	hafc	3.48	1.19	1.17	0.04	906286	1.2	1.14										
barchart	hafc	+3.48%	1.19	1.17	+0.04	935,253	1.20	1.14	1.15	1.74	0.78		0.00	$180.00 m			-0.58	
barrons	hafc	3.48%	1.19	1.17	+0.04	906,286	1.17	1.14				94.32 million		$187.56 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	3.478%	1.190	1.170	0.040	906,286	1.200	1.140		1.74	0.78	151.258mil		179.998mil			-0.580	
boston-com	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
bostonmerchant	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
business-insider	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
chron	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
cio-com	hafc	+3.48%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390		180m				
cnn-money	hafc	+3.48%today&rsquo;s change	1.19data as of 4:00pm et	1.17	+0.04	906,186	1.20	1.14	1.15				nm	$180.0m				
easystockalterts	hafc	3.42%	1.19	1.17	+0.04	906286	1.20	1.14	1.15	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	3.48%	1.1900	1.1700	0.0400	906,286	1.2000	1.1400	1.1500	1.7400	0.7811	151,258,000	nm	$173.95m				
finance-abc7-com	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
financial-content	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	3.5%	$1.19	1.17	0.04	906,286	1.20	1.14	1.15	1.74	0.78	151 mil		180 mil	0.0	0.00	-0.58	
finviz	hafc	3.48%	1.19			906,286			1.15	-31.61%	52.56%	151.26m		173.95m			-0.59	
fool	hafc	+3.48%	$1.19	$1.17	0.04	906,286	$1.20	$1.14	$1.15	$1.74	$0.78		0.00	$180.00m	2.30%	0.12		
foxbusiness	hafc		$1.19		+0.04	932,019			$1.15									
google-finance	hafc	(3.48%)	1.19	1.17	+0.04	906,286.00	1.20	1.14		1.74	0.78	151.26m		180.00m			-0.59	
howthemarketworks	hafc	3.478%	1.19	1.17	0.04	906,286	1.2	1.14	1.15									
hpcwire	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
insidestocks	hafc	+3.48%	1.19	1.17	+0.04	932019	1.20	1.14										
investopedia	hafc	+3.48 %	$1.19	1.17	+0.04				1.15									
investorguide	hafc	+3.48%	1.19	1.17	+0.04		1.20	1.14		2.47	0.86			179.8m			-0.232	
marketintellisearch	hafc	3.48 %	$1.19	$1.17	0.04	902.00k	$1.20	$1.14	$1.15			151.26m	0.00	0.17b	0.0 %		-0.59	
marketwatch	hafc	+3.48%	$1.19	open: 1.17	+0.04	27,181	$1.19	$1.14	$1.15	$1.74	$0.78			$187.56m				
minyanville	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
msn-money	hafc	+3.48%	1.19	1.17	+0.04	906,286	1.20	1.14	1.15	1.74	0.78	151.26 mil	10.82	180 mil			-0.59	
nasdaq-com	hafc	3.48%	$ 1.19	$ 1.17	0.04	906,286	$ 1.20	$ 1.14	$ 1.15	$ 1.74	$ 0.7811	151,258,000		$ 179,997,020	10.43 %	$0.120000	$ -0.58	
optimum	hafc	+3.48%	1.19 ( 4:00 pm edt)	1.17	+0.04	906,286	1.20	1.14	1.15	1.74	0.78	151.26m		180.0m	10.08	0.12	-0.31	
paidcontent	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
pc-quote	hafc	3.48%	1.19	1.17	0.04	932,019	1.2	1.14	1.15	1.74	0.78	146,173,697	10.45455	173,947,000		0.03		
personal-wealth-biz	hafc	+3.48%	1.19	1.17		932,019	1.20	1.14	1.15	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	+3.48%	1.19		+0.04	906,286												
raymond-james	hafc	3.48	1.19	1.17	0.04	906,286	1.20	1.14	1.19	1.74	0.78						-0.58	
renewable-energy-world	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
screamingmedia	hafc	+3.48%	$	open: 1.17	+0.04	27,181	$1.17	$1.14	$1.15	$1.74	$0.78			$187.56m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	+3.48%	last trade: 1.19		change: 0.040													
smartmoney	hafc	(3.48%)	1.19	$1.17	0.04	906,286	$1.20	$1.14	$1.15	$1.74	$0.78			173,900	0.00%	$0.03		
stocknod	hafc	+3.478%	1.190 usd	1.170	+0.0400	906,286	1.200	1.140	1.150	1.740	0.7811	151,258,390						
stockpickr	hafc	3.48%	$1.19 0.04 | 3.48%	1.17	0.04	906.29k	1.20	1.14	1.15	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	4.35%	1.20		+0.05													
streetinsider-com	hafc	3.48%	1.19	$1.17	+0.04	906,286	$1.20	$1.14	$1.15	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.15	1.175	-0.04	703070	1.19	1.15										
thestree	hafc	3.48%	$1.19	1.17	0.04	906286	1.2	1.14	1.15	-1.74	0.78	1.5125839e8		1.79997484e8				
tickerspy	hafc	3.48%	$1.19	1.17	+0.04	906,286	1.20	1.14	1.15	1.74	0.78		10.5	173.9m	0.00%	$0.03		
tmx-quotemedia	hafc	3.48%	1.190	1.170	0.040	932,019	1.200	1.140	1.150	1.740	0.781	151,258,390		179,997,484			-0.31	
updown	hafc	3.48%	$1.19	$1.17	$0.04	906,286	$1.20	$1.14	$1.15	$1.74	$0.78	151.25b		$174m				
wallstreetsurvivor	hafc	3.48%	1.19	1.17	0.04	906,286	1.20	1.14		1.74	0.78			$174m			-0.93	
yahoo-finance	hafc	3.48%	1.19	1.17	0.04	906,286	1.20	1.14	1.15	1.74	0.78			179.78m			-0.23	
ycharts-com	hafc	+4.35%	1.20		+0.05					1.74	0.79		10.91	181.51m	0.00%		0.11	
zacks	hafc	(3.48%)	1.19		0.04	vol.  906,186	1.20	1.14		1.74	0.78			173.95 m	0.00	0.00	-.58	
advfn	sui	-0.86	38.04	38.46	-0.33	79756	38.67	37.98										
barchart	sui	-0.86%	38.04	38.46	-0.33	79,756	38.67	37.98	38.37	39.57	24.13		0.00	$792.37 m	6.61%	$2.52	-0.11	
barrons	sui	0.86%	38.04	38.46	-0.33	75,661	38.67	37.98				19.17 million		$816.56 million	6.62%	$0.63		
bloomberg	sui	-0.860%	38.040	38.460	-0.330	79,756	38.670	37.980		40.21	25.94	20.920mil		795.806mil	6.621	0.630 regular cash	-0.090	
boston-com	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
bostonmerchant	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
business-insider	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
chron	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
cio-com	sui	-0.86%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779		808m	6.6	2.52		
cnn-money	sui	-0.86%	38.04	38.46	-0.33	79,756	38.67	37.98	38.37				nm	$807.8m	6.62%			
easystockalterts	sui	-0.86%	38.04	38.46	-0.33	79756	38.67	37.98	38.37	40.21	25.94						-0.11	
eresearch-fidelity-com	sui	-0.86%	38.0400	38.4600	-0.3300	79,756	38.6700	37.9800	38.3700	40.2100	25.9400	21,237,000	nm	$814.86m	6.57%	$0.630000		
finance-abc7-com	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
finance-abc7chicago-com	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
financial-content	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
finapps-forbes-com	sui	-0.9%	$38.04	38.46	-0.33	79,756	38.67	37.98	38.37	40.21	25.94	21 mil		808 mil	6.6	2.52	-0.11	
finviz	sui	-0.86%	38.04			79,756			38.37	-3.85%	57.62%	21.24m		807.97m		2.52	-0.11	
fool	sui	-0.86%	$38.04	$38.46	-0.33	76,261	$38.67	$37.98	$38.37	$40.21	$25.94		0.00	$795.81m	13.70%	2.52		
foxbusiness	sui		$38.04		-0.33	79,756			$38.37									
google-finance	sui	(-0.86%)	38.04	38.46	-0.33	79,756.00	38.67	37.98		40.21	25.94	21.24m		807.85m	6.62	0.63	-0.11	
howthemarketworks	sui	-0.86%	38.04	38.46	-0.33	75,661	38.67	37.98	38.37									
hpcwire	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
insidestocks	sui	-0.86%	38.04	38.46	-0.33	79700	38.67	37.98					price earnings ratio: 13.03					
investopedia	sui	-0.86 %	$38.04	38.46	-0.33				38.37									
investorguide	sui	-0.86%	38.04	38.46	-0.33		38.67	37.98		40.21	25.94			795.8m			-0.091	
marketintellisearch	sui	-0.86 %	$38.04	$38.46	-0.33	67.20k	$38.67	$37.98	$38.37			21.24m	0.00	0.81b	6.57 %		-0.11	
marketwatch	sui	-0.86%	$38.04	open: 38.46	-0.33	4,095	$38.67	$37.98	$38.37	$40.21	$25.94			$816.56m	6.62%	0.63		
minyanville	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
msn-money	sui	-0.86%	38.04	38.46	-0.33	79,756	38.67	37.98	38.37	40.21	25.94	21.24 mil	-345.82	809.55 mil	6.61%	2.52	-0.11	
nasdaq-com	sui	0.86%	$ 38.04		0.33	79,756	$ 38.67	$ 37.98	$ 38.37	$ 40.21	$ 25.94	21,236,000		$ 807,817,440	6.57 %	$2.520000	$ -0.11	
optimum	sui	-0.86%	38.04 ( 4:15 pm edt)	38.46	-0.33	79,756	38.67	37.98	38.37	40.21	25.94	21.24m		807.8m	6.62	2.52	-0.11	
paidcontent	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
pc-quote	sui	-0.86%	38.04	38.46	-0.33	79,756	38.67	37.98	38.37	40.21	25.94	21,421,233	-348.81818	814,864,000		0.63		
personal-wealth-biz	sui	-0.86%	38.04	38.46	-0.33	79,756	38.67	37.98	38.37	40.21	25.94				6.57	2.52	-0.091	
predictwallstreet	sui	-0.86%	38.04		-0.33	79,756												
raymond-james	sui	-0.86	38.04	38.46	-0.33	79,756	38.67	37.98	38.04	40.21	25.94						-0.10	
renewable-energy-world	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
screamingmedia	sui	-0.86%	$	open: 38.46	-0.33	4,095	$38.67	$37.98	$38.37	$40.21	$25.94			$816.56m	6.62%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	-0.86%	last trade: 38.04		change: -0.330													
smartmoney	sui	(-0.86%)	38.04	$38.46	-0.33	79,756	$38.67	$37.98	$38.37	$40.21	$25.94			814,800	6.57%	$0.63		
stocknod	sui	-0.8600%	38.04 usd	38.46	-0.3300	79,756	38.67	37.98	38.37	39.35	25.94	21,235,779						
stockpickr	sui	-0.86%	$38.04 -0.33 | -0.86%	38.52	-0.33	79.76k	38.67	37.98	38.37	40.21	25.94							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	-0.78%	38.07		-0.30													
streetinsider-com	sui	0.86%	38.04	$38.46	-0.33	79,756	$38.67	$37.98	$38.37	$40.21	$25.94						$-0.11	
thecramerreport	sui		38.37	38.04	+0.25	97434	38.78	38.04										
thestree	sui	-0.86%	$38.04	38.52	-0.33	79756	38.67	37.98	38.37	-40.21	25.94	2.0920232e7		8.09507895e8				
tickerspy	sui	-0.86%	$38.04	38.46	-0.33	79,756	38.67	37.98	38.37	40.21	25.94		-348.8	802.7m	6.57%	$0.63		
tmx-quotemedia	sui	-0.86%	38.040	38.460	-0.330	79,756	38.670	37.980	38.370	40.210	25.940	20,920,232		795,805,625	6.625	0.630 usd	-0.11	
updown	sui	-0.86%	$38.04	$38.46	-$0.33	75,661	$38.67	$37.98	$38.37	$40.21	$25.94	20.92b		$803m				
wallstreetsurvivor	sui	-0.86%	38.04	38.46	-0.33	75,661	38.67	37.98		40.21	26.80			$815m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	0.86%	38.04	38.46	0.33	79,756	38.67	37.98	38.37	40.21	25.94			795.80m	6.60%	2.52	-0.09	
ycharts-com	sui	-0.78%	38.07		-0.30					40.21	25.94			793.00m	6.95%		-0.11	
zacks	sui	(-0.86%)	38.04		-0.33	vol.  79,756	38.67	37.98		40.21	25.94		13.28	814.86 m	6.57	2.52	2.89	
advfn	bbby	0.52	59.44	59.64	0.31	2276609	59.93	59.27										
barchart	bbby	+0.52%	59.44	59.64	+0.31	1,660,334	59.93	59.27	59.13	60.55	35.55		18.09	$14.81 b			+3.28	
barrons	bbby	0.52%	59.44	59.64	+0.31	2.276m	59.93	59.27				258.08 million		$14.99 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	0.524%	59.440	59.640	0.310	2,276,609	59.930	59.270		60.55	35.55	249.263mil	18.122	14,816.160mil			3.280	
boston-com	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
bostonmerchant	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
business-insider	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
chron	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
cio-com	bbby	+0.52%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520	18.12	15b				
cnn-money	bbby	+0.52%today&rsquo;s change	59.44data as of 4:00pm et	59.64	+0.31	2,265,636	59.93	59.27	59.13				18.1	$14.8b				
easystockalterts	bbby	0.50%	59.43	59.64	+0.30	2226010	59.93	59.27	59.13	60.55	35.55		18.12				3.28	
eresearch-fidelity-com	bbby	0.52%	59.4400	59.6400	0.3100	2,276,609	59.9300	59.2700	59.1300	60.5500	35.5500	249,263,000	18.03	$14.74b				
finance-abc7-com	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
financial-content	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	0.5%	$59.44	59.64	0.31	2,276,609	59.93	59.27	59.13	60.55	35.55	249 mil	18.1	15 bil	0.0	0.00	3.28	
finviz	bbby	0.52%	59.44			2,276,209			59.13	-1.83%	67.20%	249.26m	18.03	14.74b			3.28	
fool	bbby	+0.36%	$59.34	$59.64	0.21	2,108,037	$59.93	$59.27	$59.13	$60.55	$35.55		18.10	$14.79b				
foxbusiness	bbby		$59.44		+0.31	2,277,909			$59.13									
google-finance	bbby	(0.52%)	59.44	59.64	+0.31	2.28m	59.93	59.27		60.55	35.55	249.26m	18.12	14.82b			3.28	
howthemarketworks	bbby	0.524%	59.44	59.64	0.31	2,273,920	59.93	59.27	59.13									
hpcwire	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
insidestocks	bbby	+0.52%	59.44	59.64	+0.31	1613188	59.93	59.27					price earnings ratio: 18.12					
investopedia	bbby	+0.51 %	$59.43	59.64	+0.30				59.13									
investorguide	bbby	+0.52%	59.44	59.33	+0.31		59.93	59.27		57.90	35.55		18.03	14.595b			3.28	
marketintellisearch	bbby	0.51 %	$59.43	$59.64	0.30	2256.30k	$59.93	$59.27	$59.13			249.26m	18.03	14.74b	0.0 %		3.28	
marketwatch	bbby	+0.52%	$59.44	open: 59.64	+0.31	6,420	$59.93	$59.27	$59.13	$60.55	$35.55		17.80	$14.99b			3.34	
minyanville	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
msn-money	bbby	+0.52%	59.44	59.64	+0.31	2.28 mil	59.93	59.27	59.13	60.55	35.55	249.26 mil	18.18	14.79 bil			3.28	
nasdaq-com	bbby	0.52%	$ 59.44	$ 59.64	0.31	2,276,609	$ 59.93	$ 59.27	$ 59.13	$ 60.55	$ 35.55	249,128,000	18.12	$ 14,808,168,320			$ 3.28	
optimum	bbby	+0.51%	59.43 ( 3:55 pm edt)	59.64	+0.30	2,142,254	59.93	59.27	59.13	60.55	35.55	249.26m	18.1	14.8b			3.28	
paidcontent	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
pc-quote	bbby	0.52%	59.44	59.64	0.31	2,279,253	59.93	59.27	59.13	60.55	35.55	247,963,005	18.08257	14,738,921,000				
personal-wealth-biz	bbby	+0.52%	59.44	59.33		2,277,509	59.93	59.27	59.13	57.90	35.55		18.03			0.00	3.28	
predictwallstreet	bbby	+0.52%	59.44		+0.31	2,275,927												
raymond-james	bbby	0.52	59.44	59.64	0.31	2,276,609	59.93	59.27	59.44	60.55	35.55		17.80				3.34	
renewable-energy-world	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
screamingmedia	bbby	+0.52%	$	open: 59.64	+0.31	6,420	$59.93	$59.27	$59.13	$60.55	$35.55		17.80	$14.99b			3.34	
scroli	bbby	0.52%	bbby 59.44	59.64	0.31	2,082,981	59.93	59.27	59.13	60.55	35.55		18.12				3.28	
simple-stock-quotes	bbby	+0.52%	last trade: 59.44		change: 0.310								p/e ratio: 18.03					
smartmoney	bbby	(0.52%)	59.44	$59.64	0.31	2,276,609	$59.93	$59.27	$59.13	$60.55	$35.55			14,738,900	0.00%	$0.00		
stocknod	bbby	+0.5243%	59.44 usd	59.64	+0.3100	2,274,602	59.93	59.27	59.13	60.55	35.55	249,262,520						
stockpickr	bbby	0.52%	$59.44 0.31 | 0.52%	59.64	0.31	2.28m	59.93	59.27	59.13	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	0.54%	59.45		+0.32													
streetinsider-com	bbby	0.51%	59.43	$59.64	+0.30	2,226,010	$59.93	$59.27	$59.13	$60.55	$35.55		18.12				$3.28	
thecramerreport	bbby		59.35		0.00	0												
thestree	bbby	0.52%	$59.44	59.64	0.31	2276609	59.93	59.27	59.13	-60.55	35.55	2.4926252e8		1.4793730562e10				
tickerspy	bbby	0.59%	$59.48	59.64	+0.35	2,203,409	59.93	59.27	59.13	60.55	35.55		18.1	14.7b	0.00%	$0.00		
tmx-quotemedia	bbby	0.52%	59.440	59.640	0.310	2,277,909	59.930	59.270	59.130	60.550	35.550	249,262,520	18.00	14,816,164,189			3.28	
updown	bbby	0.52%	$59.44	$59.64	$0.31	2,273,527	$59.93	$59.27	$59.13	$60.55	$35.55	250.06b	17.78	$14.73b				
wallstreetsurvivor	bbby	0.52%	59.44	59.64	0.31	2,273,920	59.93	59.27		60.55	35.55		18.00	$15b			3.07	
yahoo-finance	bbby	0.52%	59.44	59.33	0.31	2,276,209	59.93	59.27	59.13	60.55	35.55		18.12	14.60b			3.28	
ycharts-com	bbby	+0.54%	59.45		+0.32					60.55	35.55		18.18	14.81b	0.00%		3.27	
zacks	bbby	(0.52%)	59.44		0.31	vol.  2,266,318	59.93	59.27		60.55	35.55		18.03	14.73 b	0.00	0.00	3.28	
advfn	atvi	0.59	11.9	11.9	0.07	4836040	12.02	11.84										
barchart	atvi	+0.59%	11.90	11.85	+0.07	4,457,885	12.02	11.84	11.83	12.46	10.25		16.01	$14.07 b	1.39%	$0.17	+0.43	
barrons	atvi	0.59%	11.90	11.90	+0.07	4.834m	12.02	11.84				1.24 billion		$13.81 billion	1.39%	$0.16		
bloomberg	atvi	0.592%	11.900	11.900	0.070	4,835,640	12.020	11.840		12.65	10.40	1,144.165mil	19.492	13,604.120mil	1.388	0.165 regular cash	0.610	
boston-com	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
business-insider	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
chron	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
cio-com	atvi	+0.59%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508	27.05	14b	1.4	0.17		
cnn-money	atvi	+0.59%	11.90	11.90	+0.07	4,804,637	12.02	11.84	11.83				27.0	$13.6b	1.39%			
easystockalterts	atvi	0.67%	11.91	11.90	+0.08	4697738	12.02	11.84	11.83	12.65	10.40		27.07				0.44	
eresearch-fidelity-com	atvi	0.59%	11.9000	11.9000	0.0700	4,833,500	12.0200	11.8400	11.8300	12.6500	10.4000	1,144,165,000	27.51	$13.54b	1.39%	$0.165000		
finance-abc7-com	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
financial-content	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	0.6%	$11.90	11.90	0.07	4,835,640	12.02	11.84	11.83	12.65	10.40	1.14 bil	27.7	14 bil	1.4	0.17	0.43	
finviz	atvi	0.59%	11.90			4,831,166			11.83	-4.48%	16.15%	1.14b	26.89	13.54b		0.17	0.44	
fool	atvi	+0.42%	$11.88	$11.90	0.05	3,933,325	$12.02	$11.84	$11.83	$12.65	$10.40		26.90	$13.59b		0.17		
foxbusiness	atvi		$11.90		+0.07	4,835,840			$11.83									
google-finance	atvi	(0.59%)	11.90	11.90	+0.07	4.83m	12.02	11.84		12.65	10.40	1.14b	26.96	13.62b	1.39	0.17	0.44	
howthemarketworks	atvi	0.592%	11.9	11.9	0.07	4,830,183	12.02	11.84	11.83									
hpcwire	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,832,323	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
insidestocks	atvi	+0.68%	11.91	11.85	+0.08	3806356	12.02	11.84					price earnings ratio: 14.18					
investopedia	atvi	+0.68 %	$11.91	11.90	+0.08				11.83									
investorguide	atvi	+0.59%	11.90	11.90	+0.07		12.02	11.84		12.65	10.32		27.38	13.616b			0.432	
marketintellisearch	atvi	0.93 %	$11.94	$11.90	0.11	4778.90k	$12.02	$11.84	$11.83			1144.17m	26.89	13.54b	1.39 %		0.44	
marketwatch	atvi	+0.59%	$11.90	open: 11.90	+0.07	489,885	$12.02	$11.84	$11.83	$12.65	$10.40		26.96	$13.81b	1.39%	0.17	0.44	
minyanville	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,830,183	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
msn-money	atvi	+0.59%	11.90	11.90	+0.07	4.83 mil	12.02	11.84	11.83	12.65	10.40	1.14 bil	26.44	13.56 bil	1.39%	0.17	0.44	
nasdaq-com	atvi	0.59%	$ 11.90	$ 11.90	0.07	4,833,500	$ 12.02	$ 11.84	$ 11.83	$ 12.65	$ 10.40	1,144,165,000	27.67	$ 13,615,563,500			$ 0.43	
optimum	atvi	+0.68%	11.91 ( 3:55 pm edt)	11.90	+0.08	4,409,921	12.02	11.84	11.83	12.65	10.40	1.14b	27.1	13.6b	1.39	0.17	0.44	
paidcontent	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,830,183	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
pc-quote	atvi	0.59%	11.9	11.9	0.07	5,316,843	12.02	11.84	11.83	12.65	10.40	1,137,434,622	26.28889	13,535,472,000		0.165		
personal-wealth-biz	atvi	+0.59%	11.90	11.88		4,835,640	12.02	11.84	11.83	12.65	10.32		27.38		1.39	0.165	0.432	
predictwallstreet	atvi	+0.59%	11.90		+0.07	4,833,500												
raymond-james	atvi	0.59	11.90	11.90	0.07	4,833,500	12.02	11.84	11.90	12.65	10.40		27.05				0.44	
renewable-energy-world	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,830,183	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
screamingmedia	atvi	+0.59%	$	open: 11.90	+0.07	487,745	$12.02	$11.84	$11.83	$12.65	$10.40		26.96	$13.81b	1.39%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	+0.59%	last trade: 11.90		change: 0.070								p/e ratio: 27.38					
smartmoney	atvi	(0.59%)	11.90	$11.90	0.07	4,833,500	$12.02	$11.84	$11.83	$12.65	$10.40			13,535,500	1.44%	$0.17		
stocknod	atvi	+0.5917%	11.90 usd	11.90	+0.0700	4,830,183	12.02	11.84	11.83	12.65	10.40	1,144,164,508						
stockpickr	atvi	0.59%	$11.90 0.07 | 0.59%	11.90	0.07	4.83m	12.02	11.84	11.83	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	0.68%	11.91		+0.08													
streetinsider-com	atvi	0.68%	11.91	$11.90	+0.08	4,697,738	$12.02	$11.84	$11.83	$12.65	$10.40		27.07				$0.44	
thecramerreport	atvi		11.83	11.85	-0.02	4776071	11.95	11.76										
thestree	atvi	0.59%	$11.9	11.9	0.07	4833500	12.02	11.84	11.83	-12.65	10.4	1.144164508e9		1.355834942e10				
tickerspy	atvi	0.76%	$11.92	11.90	+0.09	4,533,706	12.02	11.84	11.83	12.65	10.40		26.3	13.6b	1.39%	$0.17		
tmx-quotemedia	atvi	0.59%	11.900	11.900	0.070	4,835,840	12.020	11.840	11.830	12.650	10.400	1,144,164,508	26.90	13,615,557,645	1.395	0.165 usd	0.44	
updown	atvi	0.59%	$11.90	$11.90	$0.07	4,825,900	$12.02	$11.84	$11.83	$12.65	$10.40	1144.16b	26.36	$13.53b				
wallstreetsurvivor	atvi	0.59%	11.90	11.90	0.07	4,830,183	12.02	11.84		12.65	10.40		26.90	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	0.59%	11.90	11.88	0.07	4,835,440	12.02	11.84	11.83	12.65	10.40		27.55	13.62b	1.40%	0.17	0.43	
ycharts-com	atvi	+0.68%	11.91		+0.08					12.65	10.40		26.47	14.08b	1.39%		0.45	
zacks	atvi	(0.59%)	11.90		0.07	vol.  4,804,637	12.02	11.84		12.65	10.40		15.99	13.54 b	1.39	0.17	.74	
advfn	hrz	1.75	1.16	1.18	0.02	1520030	1.22	1.1499										
barchart	hrz	+1.75%	1.16	1.18	+0.02	1,537,570	1.22	1.15	1.14	5.95	0.83		0.00	$35.69 m			-2.44	
barrons	hrz	1.75%	1.16	1.18	+0.02	1.520m	1.22	1.15				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	1.754%	1.160	1.180	0.020	1,520,030	1.220	1.150		5.95	0.83	30.884mil		35.825mil	8.621		-1.390	
boston-com	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
bostonmerchant	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
business-insider	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
chron	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
cio-com	hrz	+1.75%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040		36m	17.2	0.2		
cnn-money	hrz	+1.75%	1.16	1.18	+0.02	1,520,030	1.22	1.15	1.14				nm	$35.8m	17.25%			
easystockalterts	hrz	1.69%	1.16	1.18	+0.02	1520030	1.22	1.15	1.14	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	1.75%	1.1600	1.1800	0.0200	1,520,030	1.2200	1.1499	1.1400	5.9500	0.8300	30,884,000	nm	$35.21m				
finance-abc7-com	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
financial-content	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	1.8%	$1.16	1.18	0.02	1,520,030	1.22	1.15	1.14	5.95	0.83	31 mil		36 mil	17.2	0.20	-2.44	
finviz	hrz	1.75%	1.16			1,520,030			1.14	-80.50%	39.76%	30.88m		35.82m		0.20	-2.19	
fool	hrz	+1.75%	$1.16	$1.18	0.02	1,520,030	$1.22	$1.15	$1.14	$5.95	$0.83		0.00	$35.83m	4.40%	0.20		
foxbusiness	hrz		$1.16		+0.02	1,520,286			$1.14									
google-finance	hrz	(1.75%)	1.16	1.18	+0.02	1.52m	1.22	1.15		5.95	0.83	30.88m		35.83m	17.24	0.05	-2.19	
howthemarketworks	hrz	1.754%	1.16	1.18	0.02	1,519,930	1.22	1.1499	1.14									
hpcwire	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
insidestocks	hrz	+1.75%	1.16	1.18	+0.02	1520030	1.22	1.15										
investopedia	hrz	+1.75 %	$1.16	1.18	+0.02				1.14									
investorguide	hrz	+1.75%	1.16	1.18	+0.02		1.22	1.1499		5.95	0.83			35.8m			-2.553	
marketintellisearch	hrz	1.75 %	$1.16	$1.18	0.02	1513.80k	$1.22	$1.15	$1.14			30.88m	0.00	0.04b	17.54 %		-2.19	
marketwatch	hrz	+1.75%	$1.16	open: 1.18	+0.02	520	$1.22	$1.15	$1.14	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
msn-money	hrz	+1.75%	1.16	1.18	+0.02	1.52 mil	1.22	1.15	1.14	5.95	0.83	30.88 mil	-0.53	34.28 mil	18.02%	0.20	-2.54	
nasdaq-com	hrz	1.75%	$ 1.16		0.02	1,520,030	$ 1.22	$ 1.1499	$ 1.14	$ 5.95	$ 0.83	30,884,000		$ 35,825,440	17.54 %	$0.200000	$ -2.44	
optimum	hrz	+1.75%	1.16 ( 4:15 pm edt)	1.18	+0.02	1,520,030	1.22	1.15	1.14	5.95	0.83	30.88m		35.8m	17.24	0.20	-2.15	
paidcontent	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
pc-quote	hrz	1.75%	1.16	1.18	0.02	1,520,030	1.22	1.1499	1.14	5.95	0.83	30,351,552	-0.51818	35,208,000		0.05		
personal-wealth-biz	hrz	+1.75%	1.16	1.18		1,520,286	1.22	1.1499	1.14	5.95	0.83				8.77	0.10	-2.553	
predictwallstreet	hrz	+1.75%	1.16		+0.02	1,520,030												
raymond-james	hrz	1.75	1.16	1.18	0.02	1,520,030	1.22	1.15	1.16	5.95	0.83						-2.15	
renewable-energy-world	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
screamingmedia	hrz	+1.75%	$	open: 1.18	+0.02	520	$1.22	$1.15	$1.14	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	+1.75%	last trade: 1.16		change: 0.020													
smartmoney	hrz	(1.75%)	1.16	$1.18	0.02	1,520,030	$1.22	$1.15	$1.14	$5.95	$0.83			35,200	17.54%	$0.05		
stocknod	hrz	+1.754%	1.160 usd	1.180	+0.0200	1,520,030	1.220	1.150	1.140	5.950	0.8300	30,884,040						
stockpickr	hrz	1.75%	$1.16 0.02 | 1.75%	1.18	0.02	1.52m	1.22	1.15	1.14	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	2.63%	1.17		+0.03													
streetinsider-com	hrz	1.75%	1.16	$1.18	+0.02	1,520,030	$1.22	$1.15	$1.14	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.14	1.12	+0.03	614152	1.18	1.11										
thestree	hrz	1.75%	$1.16	1.18	0.02	1520030	1.22	1.15	1.14	-5.95	0.83	3.088404e7		3.4281284e7				
tickerspy	hrz	1.75%	$1.16	1.18	+0.02	1,520,030	1.22	1.15	1.14	5.95	0.83		-0.5	35.2m	0.00%	$0.05		
tmx-quotemedia	hrz	1.75%	1.160	1.180	0.020	1,520,286	1.220	1.150	1.140	5.950	0.830	30,884,040		35,825,486			-2.55	
updown	hrz	1.75%	$1.16	$1.18	$0.02	1,519,330	$1.22	$1.15	$1.14	$5.95	$0.83	30.88b		$35m				
wallstreetsurvivor	hrz	1.75%	1.16	1.18	0.02	1,519,930	1.22	1.15		5.95	0.83			$35m	17.50%	0.20 -	-1.88	
yahoo-finance	hrz	1.75%	1.16	1.18	0.02	1,520,030	1.22	1.15	1.14	5.95	0.83			35.83m	18.00%	0.20	-2.55	
ycharts-com	hrz	+2.63%	1.17		+0.03					5.95	0.83			36.00m	17.83%		-2.55	
zacks	hrz	(1.75%)	1.16		0.02	vol.  1,520,030	1.22	1.15		5.95	0.83			35.21 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	6.07	+0.00	103778	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	7.35 %	$13.29	$12.38	0.91	32.40k	$13.30	$12.36	$12.38						%			
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													
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	$6.07		103,778	$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	0.44	52.76	52.79	0.23	1751220	53.33	52.6										
barchart	dri	+0.44%	52.76	52.85	+0.23	1,751,220	53.33	52.60	52.53	53.74	38.13		15.26	$7.20 b	3.3%	$1.72	+3.40	
barrons	dri	0.44%	52.76	52.79	+0.23	1.748m	53.33	52.60				140.30 million		$7.26 billion	3.26%	$0.43		
bloomberg	dri	0.438%	52.760	52.790	0.230	1,751,220	53.330	52.600		53.74	39.25	136.430mil	15.427	7,198.053mil	2.643	0.430 regular cash	3.420	
boston-com	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,751,220	53.33	52.60	52.53	53.74	38.96	136,430,120						
bostonmerchant	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,751,220	53.33	52.60	52.53	53.74	38.96	136,430,120						
business-insider	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,751,220	53.33	52.60	52.53	53.74	38.96	136,430,120						
chron	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
cio-com	dri	+0.44%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120	15.47	7b	3.2	1.72		
cnn-money	dri	+0.44%	52.76	52.85	+0.23	1,750,020	53.33	52.60	52.53				15.5	$7.2b	3.26%			
easystockalterts	dri	0.44%	52.76	52.79	+0.23	1749424	53.33	52.60	52.53	53.74	38.96		15.47				3.41	
eresearch-fidelity-com	dri	0.44%	52.7600	52.7900	0.2300	1,750,620	53.3300	52.6000	52.5300	53.7400	39.2500	136,430,000	15.36	$7.17b	3.27%	$0.430000		
finance-abc7-com	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
finance-abc7chicago-com	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
financial-content	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
finapps-forbes-com	dri	0.4%	$52.76	52.79	0.23	1,750,620	53.33	52.60	52.53	53.74	39.25	136 mil	15.5	7 bil	3.3	1.72	3.40	
finviz	dri	0.44%	52.76			1,735,947			52.53	-1.82%	38.39%	136.43m	15.40	7.17b		1.72	3.41	
fool	dri	+0.44%	$52.76	$52.79	0.23	1,750,620	$53.33	$52.60	$52.53	$53.74	$39.25		15.40	$7.20b	2.60%	1.72		
foxbusiness	dri		$52.76		+0.23	1,760,620			$52.53									
google-finance	dri	(0.44%)	52.76	52.79	+0.23	1.75m	53.33	52.60		53.74	39.25	136.43m	15.46	7.20b	3.26	0.43	3.41	
howthemarketworks	dri	0.438%	52.76	52.79	0.23	1,751,120	53.33	52.6	52.53									
hpcwire	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,751,120	53.33	52.60	52.53	53.74	38.96	136,430,120						
insidestocks	dri	+0.44%	52.76	52.85	+0.23	1760620	53.33	52.60					price earnings ratio: 15.43					
investopedia	dri	+0.44 %	$52.76	52.79	+0.23				52.53									
investorguide	dri	+0.44%	52.76	52.79	+0.23		53.33	52.60		53.74	39.25		15.48	7.112b			3.393	
marketintellisearch	dri	0.44 %	$52.76	$52.79	0.23	1733.00k	$53.33	$52.60	$52.53			136.43m	15.40	7.17b	3.27 %		3.41	
marketwatch	dri	+0.44%	$52.76	open: 52.79	+0.23	13,356	$53.33	$52.60	$52.53	$53.74	$39.25		37.57	$7.26b	3.26%	0.43	1.40	
minyanville	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
msn-money	dri	+0.44%	52.76	52.79	+0.23	1.75 mil	53.33	52.60	52.53	53.74	39.25	136.43 mil	15.47	7.12 bil	3.30%	1.72	3.40	
nasdaq-com	dri	0.44%	$ 52.76		0.23	1,749,424	$ 53.33	$ 52.60	$ 52.53	$ 53.74	$ 39.25	136,430,000	15.52	$ 7,198,046,800	3.27 %	$1.720000	$ 3.40	
optimum	dri	+0.44%	52.76 ( 4:00 pm edt)	52.79	+0.23	1,749,424	53.33	52.60	52.53	53.74	38.96	136.43m	15.5	7.2b	2.43	1.28	3.41	
paidcontent	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
pc-quote	dri	0.44%	52.76	52.79	0.23	1,760,620	53.33	52.6	52.53	53.74	39.25	135,835,254	15.40469	7,166,668,000		0.43		
personal-wealth-biz	dri	+0.44%	52.76	52.79		1,760,620	53.33	52.60	52.53	53.74	39.25		15.48		2.65	1.39	3.393	
predictwallstreet	dri	+1.01%	53.06		+0.53	875,959												
raymond-james	dri	0.44	52.76	52.79	0.23	1,750,620	53.33	52.60	52.76	53.74	39.25		15.07				3.50	
renewable-energy-world	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
screamingmedia	dri	+0.44%	$	open: 52.79	+0.23	12,856	$53.33	$52.60	$52.53	$53.74	$39.25		37.57	$7.26b	3.26%	0.43	1.40	
scroli	dri	0.44%	dri 52.76	52.79	0.23	1,562,189	53.33	52.60	52.53	53.74	39.25		15.46				3.41	
simple-stock-quotes	dri	+0.44%	last trade: 52.76		change: 0.230								p/e ratio: 15.48					
smartmoney	dri	(0.44%)	52.76	$52.79	0.23	1,750,620	$53.33	$52.60	$52.53	$53.74	$39.25			7,166,700	3.27%	$0.43		
stocknod	dri	+0.4378%	52.76 usd	52.79	+0.2300	1,750,620	53.33	52.60	52.53	53.74	38.96	136,430,120						
stockpickr	dri	0.44%	$52.76 0.23 | 0.44%	52.79	0.23	1.75m	53.33	52.60	52.53	53.74	39.25							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	0.46%	52.77		+0.24													
streetinsider-com	dri	0.44%	52.76	$52.79	+0.23	1,749,424	$53.33	$52.60	$52.53	$53.74	$38.96		15.47				$3.41	
thecramerreport	dri		52.53	52.24	+0.35	1857464	52.99	52.17										
thestree	dri	0.44%	$52.76	52.79	0.23	1750620	53.33	52.6	52.53	-53.74	39.25	1.3643012e8		7.118923662e9				
tickerspy	dri	0.44%	$52.76	52.79	+0.23	1,749,424	53.33	52.60	52.53	53.74	39.25		15.4	7.1b	3.27%	$0.43		
tmx-quotemedia	dri	0.44%	52.760	52.790	0.230	1,760,620	53.330	52.600	52.530	53.740	39.250	136,430,120	15.50	7,198,053,131	3.274	0.430 usd	3.39	
updown	dri	0.44%	$52.76	$52.79	$0.23	1,746,989	$53.33	$52.60	$52.53	$53.74	$39.25	136.43b	15.09	$7.16b				
wallstreetsurvivor	dri	0.44%	52.76	52.79	0.23	1,750,620	53.33	52.60		53.74	39.36		15.50	$7b	3.30%	1.28 -	3.39	
yahoo-finance	dri	0.44%	52.76	52.79	0.23	1,736,047	53.33	52.60	52.53	53.74	39.25		15.55	7.11b	3.30%	1.72	3.39	
ycharts-com	dri	+0.46%	52.77		+0.24					53.74	38.96		15.52	7.20b	3.28%		3.40	
zacks	dri	(0.44%)	52.76		0.23	vol.  1,750,620	53.33	52.60		53.74	38.96		15.36	7.17 b	3.27	1.72	3.42	
advfn	bbbb	0.11	44.18	44.14	0.05	2350525	44.24	44.12										
barchart	bbbb	+0.11%	44.18	44.14	+0.05	2,842,267	44.24	44.12	44.13	50.26	32.55		42.49	$1.53 b			+0.23	
barrons	bbbb	0.11%	44.18	44.14	+0.05	2.105m	44.24	44.12				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	0.113%	44.180	44.140	0.050	2,350,525	44.240	44.120		50.26	32.55	35.029mil	176.720	1,547.589mil			0.250	
boston-com	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,350,525	44.24	44.12	44.13	50.26	32.55	35,029,168						
bostonmerchant	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,350,525	44.24	44.12	44.13	50.26	32.55	35,029,168						
business-insider	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,350,525	44.24	44.12	44.13	50.26	32.55	35,029,168						
chron	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
cio-com	bbbb	+0.11%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168	192.09	2b				
cnn-money	bbbb	+0.07%	44.16	44.14	+0.03	2,044,940	44.24	44.12	44.13				192.0	$1.5b				
easystockalterts	bbbb	0.11%	44.18	44.14	+0.05	2104654	44.24	44.12	44.13	50.26	32.55		192.09				0.23	
eresearch-fidelity-com	bbbb	0.11%	44.1800	44.1400	0.0500	2,104,654	44.2400	44.1200	44.1300	50.2600	32.5500	35,029,000	191.87	$1.55b				
finance-abc7-com	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
financial-content	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	0.1%	$44.18	44.14	0.05	2,104,654	44.24	44.12	44.13	50.26	32.55	35 mil	192.1	2 bil	0.0	0.00	0.23	
finviz	bbbb	0.11%	44.18			2,104,654			44.13	-12.10%	35.73%	35.03m	183.88	1.55b			0.24	
fool	bbbb	+0.11%	$44.18	$44.14	0.05	2,104,654	$44.24	$44.12	$44.13	$50.26	$32.55		191.90	$1.55b				
foxbusiness	bbbb		$44.18		+0.05	2,350,525			$44.13									
google-finance	bbbb	(0.11%)	44.18	44.14	+0.05	2.10m	44.24	44.12		50.26	32.55	35.03m	186.69	1.55b			0.24	
howthemarketworks	bbbb	0.113%	44.18	44.14	0.05	2,098,646	44.24	44.12	44.13									
hpcwire	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,350,525	44.24	44.12	44.13	50.26	32.55	35,029,168						
insidestocks	bbbb	+0.11%	44.18	44.14	+0.05	2350525	44.24	44.12					price earnings ratio: 30.05					
investopedia	bbbb	+0.11 %	$44.18	44.14	+0.05				44.13									
investorguide	bbbb	+0.11%	44.18	44.15	+0.05		44.24	44.12		50.26	32.55		190.22	1.506b			0.232	
marketintellisearch	bbbb	0.11 %	$44.18	$44.15	0.05	2120.90k	$44.24	$44.12	$44.13			35.03m	183.88	1.55b	0.0 %		0.24	
marketwatch	bbbb	+0.11%	$44.18	open: 44.14	+0.05	253,779	$44.24	$44.12	$44.13	$50.26	$32.55		186.10	$1.55b			0.24	
minyanville	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
msn-money	bbbb	+0.11%	44.18	44.14	+0.05	2.1 mil	44.24	44.12	44.13	50.26	32.55	35.03 mil	59.70	1.55 bil			0.24	
nasdaq-com	bbbb	0.11%	$ 44.18	$ 44.18	0.05	2,104,654	$ 44.24	$ 44.12	$ 44.13	$ 50.26	$ 32.55	35,029,000	192.09	$ 1,547,581,220			$ 0.23	
optimum	bbbb	+0.11%	44.18 ( 4:00 pm edt)	44.14	+0.05	2,104,454	44.24	44.12	44.13	50.26	32.55	35.03m	192.1	1.5b			0.23	
paidcontent	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
pc-quote	bbbb	0.11%	44.18	44.14	0.05	2,350,525	44.24	44.12	44.13	50.26	32.55	35,070,265	59.63514	1,549,404,000				
personal-wealth-biz	bbbb	+0.11%	44.18	44.15		2,350,525	44.24	44.12	44.13	50.26	32.55		190.22			0.00	0.232	
predictwallstreet	bbbb	+0.11%	44.18		+0.05	2,104,654												
raymond-james	bbbb	0.11	44.18	44.14	0.05	2,104,654	44.24	44.12	44.18	50.26	32.55		184.08				0.24	
renewable-energy-world	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
screamingmedia	bbbb	+0.11%	$	open: 44.14	+0.05	745,521	$44.24	$44.12	$44.13	$50.26	$32.55		186.10	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	+0.11%	last trade: 44.18		change: 0.050								p/e ratio: 190.22					
smartmoney	bbbb	(0.11%)	44.18	$44.14	0.05	2,104,654	$44.24	$44.12	$44.13	$50.26	$32.55			1,545,800	0.00%	$0.00		
stocknod	bbbb	+0.1133%	44.18 usd	44.14	+0.0500	2,104,654	44.24	44.12	44.13	50.26	32.55	35,029,168						
stockpickr	bbbb	0.11%	$44.18 0.05 | 0.11%	44.14	0.05	2.10m	44.24	44.12	44.13	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	0.07%	44.16		+0.03													
streetinsider-com	bbbb	0.11%	44.18	$44.14	+0.05	2,104,654	$44.24	$44.12	$44.13	$50.26	$32.55		192.09				$0.23	
thecramerreport	bbbb		44.13	44.16	-0.06	4640564	44.18	44.11										
thestree	bbbb	0.11%	$44.18	44.14	0.05	2104654	44.24	44.12	44.13	-50.26	32.55	3.5029168e7		1.547938934e9				
tickerspy	bbbb	0.11%	$44.18	44.14	+0.05	2,098,846	44.24	44.12	44.13	50.26	32.55		59.6	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	0.11%	44.180	44.140	0.050	2,350,525	44.240	44.120	44.130	50.260	32.550	35,029,168	191.90	1,547,588,642			0.23	
updown	bbbb	0.11%	$44.18	$44.18	$0.05	2,096,746	$44.24	$44.12	$44.13	$50.26	$32.55	35.02b	184.04	$1.54b				
wallstreetsurvivor	bbbb	0.11%	44.18	44.14	0.05	2,098,646	44.24	44.12		50.26	32.55		191.90	$2b			0.48	
yahoo-finance	bbbb	0.11%	44.18	44.15	0.05	2,104,654	44.24	44.12	44.13	50.26	32.55		190.43	1.51b			0.23	
ycharts-com	bbbb	+0.07%	44.16		+0.03					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(0.11%)	44.18		0.05	vol.  2,104,654	44.24	44.12		50.26	32.55		42.43	1.55 b	0.00	0.00	1.04	
advfn	hrs	-0.30	42.88	43.24	-0.13	1090868	43.52	42.78										
barchart	hrs	-0.30%	42.88	43.24	-0.13	1,090,868	43.52	42.78	43.01	53.12	40.25		8.88	$5.49 b	2.33%	$1.00	+4.70	
barrons	hrs	0.30%	42.88	43.24	-0.13	1.090m	43.52	42.78				130.00 million		$5.67 billion	2.33%	$0.25		
bloomberg	hrs	-0.302%	42.880	43.240	-0.130	1,090,868	43.520	42.780		53.39	41.14	127.199mil	8.769	5,454.301mil	2.336	0.250 regular cash	4.890	
boston-com	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
bostonmerchant	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
business-insider	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
chron	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
cio-com	hrs	-0.30%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175	9.123	5b	2.2	1		
cnn-money	hrs	-0.30%	42.88	43.24	-0.13	1,089,868	43.52	42.78	43.01				9.1	$5.5b	2.33%			
easystockalterts	hrs	-0.30%	42.88	43.24	-0.13	1090868	43.52	42.78	43.01	53.34	41.14		9.12				4.70	
eresearch-fidelity-com	hrs	-0.30%	42.8800	43.2400	-0.1300	1,090,868	43.5200	42.7800	43.0100	53.3900	41.1350	127,199,000	9.15	$5.47b	2.33%	$0.250000		
finance-abc7-com	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
financial-content	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	-0.3%	$42.88	43.24	-0.13	1,090,868	43.52	42.78	43.01	53.39	41.13	127 mil	9.1	5 bil	2.3	1.00	4.70	
finviz	hrs	-0.30%	42.88			1,090,868			43.01	-19.27%	6.57%	127.20m	9.14	5.45b		1.00	4.69	
fool	hrs	-0.30%	$42.88	$43.24	-0.13	1,087,588	$43.52	$42.78	$43.01	$53.39	$41.13		9.10	$5.45b	2.00%	1.00		
foxbusiness	hrs		$42.88		-0.13	1,090,968			$43.01									
google-finance	hrs	(-0.30%)	42.88	43.24	-0.13	1.09m	43.52	42.78		53.39	41.13	127.20m	9.14	5.45b	2.33	0.25	4.69	
howthemarketworks	hrs	-0.302%	42.88	43.24	-0.13	1,089,868	43.52	42.78	43.01									
hpcwire	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
insidestocks	hrs	-0.30%	42.88	43.24	-0.13	1090968	43.52	42.78					price earnings ratio: 8.79					
investopedia	hrs	-0.30 %	$42.88	43.24	-0.13				43.01									
investorguide	hrs	-0.30%	42.88	43.24	-0.13		43.52	42.78		53.39	40.24		9.13	5.454b			4.712	
marketintellisearch	hrs	-0.3 %	$42.88	$43.24	-0.13	1012.30k	$43.52	$42.78	$43.01			127.20m	9.17	5.47b	2.33 %		4.69	
marketwatch	hrs	-0.30%	$42.88	open: 43.24	-0.13	5,192	$43.52	$42.78	$43.01	$53.39	$41.14		8.97	$5.67b	2.33%	0.25	4.78	
minyanville	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
msn-money	hrs	-0.30%	42.88	43.24	-0.13	1.09 mil	43.52	42.78	43.01	53.39	41.14	127.20 mil	9.10	5.46 bil	2.33%	1.00	4.69	
nasdaq-com	hrs	0.3%	$ 42.88		0.13	1,090,868	$ 43.52	$ 42.78	$ 43.01	$ 53.39	$ 41.135	127,199,000	9.12	$ 5,454,293,120	2.33 %	$1.000000	$ 4.70	
optimum	hrs	-0.30%	42.88 ( 4:15 pm edt)	43.24	-0.13	1,090,868	43.52	42.78	43.01	53.34	41.13	127.20m	9.1	5.5b	2.33	1.00	4.70	
paidcontent	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
pc-quote	hrs	-0.30%	42.88	43.24	-0.13	1,090,868	43.52	42.78	43.01	53.39	41.14	127,584,632	9.13163	5,470,829,000		0.25		
personal-wealth-biz	hrs	-0.30%	42.88	43.24	-0.13	1,090,968	43.52	42.78	43.01	53.39	40.24		9.13		2.33	1.00	4.712	
predictwallstreet	hrs	-0.30%	42.88		-0.13	1,090,868												
raymond-james	hrs	-0.30	42.88	43.24	-0.13	1,090,868	43.52	42.78	42.88	53.39	41.14		9.05				4.74	
renewable-energy-world	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
screamingmedia	hrs	-0.30%	$	open: 43.24	-0.13	5,492	$43.52	$42.78	$43.01	$53.39	$41.14		8.97	$5.67b	2.33%	0.25	4.78	
scroli	hrs	-0.30%	hrs 42.88	43.24	-0.13	955,050	43.52	42.78	43.01	53.39	41.13		9.14				4.69	
simple-stock-quotes	hrs	-0.30%	last trade: 42.88		change: -0.130								p/e ratio: 9.13					
smartmoney	hrs	(-0.30%)	42.88	$43.24	-0.13	1,090,868	$43.52	$42.78	$43.01	$53.39	$41.14			5,470,800	2.33%	$0.25		
stocknod	hrs	-0.3023%	42.88 usd	43.24	-0.1300	1,090,868	43.52	42.78	43.01	53.34	41.13	127,199,175						
stockpickr	hrs	-0.30%	$42.88 -0.13 | -0.30%	43.24	-0.13	1.09m	43.52	42.78	43.01	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	-0.26%	42.90		-0.11													
streetinsider-com	hrs	0.3%	42.88	$43.24	-0.13	1,090,868	$43.52	$42.78	$43.01	$53.34	$41.14		9.12				$4.70	
thecramerreport	hrs		43.01	42.88	+0.11	1699210	43.35	42.82										
thestree	hrs	-0.3%	$42.88	43.24	-0.13	1090868	43.52	42.78	43.01	-53.39	41.14	1.27199175e8		5.456844608e9				
tickerspy	hrs	-0.30%	$42.88	43.24	-0.13	1,090,868	43.52	42.78	43.01	53.39	41.13		9.1	5.3b	2.33%	$0.25		
tmx-quotemedia	hrs	-0.30%	42.880	43.240	-0.130	1,090,968	43.520	42.780	43.010	53.390	41.135	127,199,175	9.20	5,454,300,624	2.332	0.250 usd	4.70	
updown	hrs	-0.30%	$42.88	$43.24	-$0.13	1,085,476	$43.52	$42.78	$43.01	$53.39	$41.14	127.19b	8.95	$5.47b				
wallstreetsurvivor	hrs	-0.30%	42.88	43.24	-0.13	1,089,868	43.52	42.78		53.39	41.14		9.20	$5b	2.30%	0.88 -	4.28	
yahoo-finance	hrs	0.30%	42.88	43.24	0.13	1,090,868	43.52	42.78	43.01	53.39	41.13		9.10	5.45b	2.30%	1.00	4.71	
ycharts-com	hrs	-0.26%	42.90		-0.11					53.39	41.14		9.11	5.49b	2.21%		4.71	
zacks	hrs	(-0.30%)	42.88		-0.13	vol.  1,090,868	43.52	42.78		53.39	41.14		8.9	5.47 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	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710						
bostonmerchant	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710						
business-insider	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710						
chron	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710						
cio-com	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.31	+0.00	189735	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710						
finance-abc7chicago-com	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	0.7600	0.1300	74,089,710						
financial-content	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	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	(0.00%)	0.200	0.20	0.000	921,000.00	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	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	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	0.65 %	$9.31	$9.32	0.06	194.40k	$9.52	$9.23	$9.25						%			
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	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	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	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	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	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	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	302.36m	3.28%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
stocknod	sur	0.00%	0.2000 cad	0.2000	+0.00	921,000	0.2000	0.2000	0.2000	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	$31.31		189,735	$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		0.20			vol.  921,000	0.20	0.20		0.76	0.13							
advfn	netl	-0.03	38.78	38.94	-0.01	784217	39.58	38.59										
barchart	netl	-0.03%	38.78	38.94	-0.01	784,217	39.58	38.59	38.79	43.71	22.94		39.68	$2.62 b			-0.06	
barrons	netl	0.03%	38.78	38.94	-0.01	783,817	39.58	38.59				60.43 million		$2.77 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-0.026%	38.780	38.940	-0.010	784,217	39.580	38.590		43.71	22.94	68.310mil	107.722	2,649.055mil			0.360	
boston-com	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
bostonmerchant	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
business-insider	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
chron	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
cio-com	netl	-0.03%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833		3b				
cnn-money	netl	-0.03%	38.78	39.24	-0.01	784,217	39.58	38.59	38.79				nm	$2.6b				
easystockalterts	netl	-0.03%	38.78	38.94	-0.01	784217	39.58	38.59	38.79	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-0.03%	38.7800	38.9400	-0.0100	784,217	39.5800	38.5900	38.7900	43.7100	22.9400	68,310,000	nm	$2.65b				
finance-abc7-com	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
financial-content	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-0.0%	$38.78	38.94	-0.01	784,217	39.58	38.59	38.79	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-0.03%	38.78			784,217			38.79	-11.28%	69.05%	68.31m		2.65b			-0.06	
fool	netl	-0.03%	$38.78	$38.94	-0.01	772,490	$39.58	$38.59	$38.79	$43.71	$22.94		0.00	$2.65b				
foxbusiness	netl		$38.78		-0.01	784,217			$38.79									
google-finance	netl	(-0.03%)	38.78	38.94	-0.01	784,217.00	39.58	38.59		43.71	22.94	67.67m		2.62b			-0.06	
howthemarketworks	netl	-0.026%	38.78	38.94	-0.01	771,373	39.58	38.59	38.79									
hpcwire	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
insidestocks	netl	-0.03%	38.78	38.94	-0.01	784200	39.58	38.59					price earnings ratio: 23.94					
investopedia	netl	-0.03 %	$38.78	38.94	-0.01				38.79									
investorguide	netl	-0.03%	38.78	39.22	-0.01		39.58	38.59		43.71	22.94			2.649b			-0.047	
marketintellisearch	netl	-0.03 %	$38.78	$39.22	-0.01	764.40k	$39.58	$38.59	$38.79			68.31m	0.00	2.65b	0.0 %		-0.06	
marketwatch	netl	-0.03%	$38.89	open: 38.94	-0.01	10,410	$39.58	$38.59	$38.79	$43.71	$22.94			$2.77b				
minyanville	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
msn-money	netl	-0.03%	38.78	38.94	-0.01	784,217	39.58	38.59	38.79	43.71	22.94	68.31 mil	-1,292.67	2.71 bil			-0.06	
nasdaq-com	netl	0.03%	$ 38.78	$ 38.94	0.01	784,217	$ 39.58	$ 38.59	$ 38.79	$ 43.71	$ 22.94	68,310,000		$ 2,649,061,800			$ -0.06	
optimum	netl	-0.03%	38.78 ( 4:30 pm edt)	38.94	-0.01	784,217	39.58	38.59	38.79	43.71	22.94	68.31m		2.6b			-0.07	
paidcontent	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
pc-quote	netl	-0.03%	38.78	38.94	-0.01	784,217	39.58	38.59	38.79	43.71	22.94	68,327,615	-1293.0	2,649,745,000				
personal-wealth-biz	netl	-0.03%	38.78	39.22	-0.01	784,217	39.58	38.59	38.79	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-0.03%	38.78		-0.01	784,217												
raymond-james	netl	-0.03	38.78	38.94	-0.01	784,217	39.58	38.59	38.78	43.71	22.94						-0.05	
renewable-energy-world	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
screamingmedia	netl	-0.03%	$	open: 38.94	-0.01	10,410	$39.58	$38.59	$38.79	$43.71	$22.94			$2.77b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-0.03%	last trade: 38.78		change: -0.010													
smartmoney	netl	(-0.03%)	38.78	$38.94	-0.01	784,217	$39.58	$38.59	$38.79	$43.71	$22.94			2,649,700	0.00%	$0.00		
stocknod	netl	-0.0258%	38.78 usd	38.94	-0.0100	784,217	39.58	38.59	38.79	43.71	22.94	68,309,833						
stockpickr	netl	-0.03%	$38.78 -0.01 | -0.03%	38.94	-0.01	783.82k	39.58	38.59	38.79	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-0.10%	38.75		-0.04													
streetinsider-com	netl	0.03%	38.78	$38.94	-0.01	784,217	$39.58	$38.59	$38.79	$43.71	$22.94						$-0.07	
thecramerreport	netl		38.79	39.49	-0.89	1024755	39.54	38.50										
thestree	netl	-0.03%	$38.78	38.94	-0.01	783817	39.58	38.59	38.79	-43.71	22.94	6.8309833e7		2.710534173e9				
tickerspy	netl	-0.03%	$38.78	38.94	-0.01	784,217	39.58	38.59	38.79	43.71	22.94		-1293.0	2.6b	0.00%	$0.00		
tmx-quotemedia	netl	-0.03%	38.780	38.940	-0.010	784,217	39.580	38.590	38.790	43.710	22.940	68,309,833		2,649,055,324			-0.07	
updown	netl	-0.03%	$38.78	$38.94	-$0.01	771,770	$39.58	$38.59	$38.79	$43.71	$22.94	68.31b		$2.65b				
wallstreetsurvivor	netl	-0.03%	38.78	38.94	-0.01	771,373	39.58	38.59		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	0.03%	38.78	39.22	0.01	784,217	39.58	38.59	38.79	43.71	22.94			2.65b			-0.05	
ycharts-com	netl	-0.10%	38.75		-0.04					43.71	22.94			2.62b	0.00%		-0.03	
zacks	netl	(-0.03%)	38.78		-0.01	vol.  784,217	39.58	38.59		43.71	22.94		38.79	2.65 b	0.00	0.00	1	
advfn	drl	-3.43	2.25	2.36	-0.08	1066594	2.47	2.22										
barchart	drl	-3.43%	2.25	2.36	-0.08	1,057,294	2.47	2.22	2.33	2.94	1.03		0.00	$286.40 m			-3.98	
barrons	drl	3.43%	2.25	2.36	-0.08	1.067m	2.47	2.22				92.66 million		$331.70 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-3.433%	2.250	2.360	-0.080	1,066,594	2.470	2.220		2.94	1.03	127.294mil		286.411mil			-4.040	
boston-com	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
bostonmerchant	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
business-insider	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
chron	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
cio-com	drl	-3.43%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756		286m				
cnn-money	drl	-3.43%today&rsquo;s change	2.25data as of 4:01pm et	2.36	-0.08	1,066,594	2.47	2.22	2.33				nm	$286.4m				
easystockalterts	drl	-3.39%	2.25	2.36	-0.08	1066594	2.47	2.22	2.33	2.94	1.03						0.00	
eresearch-fidelity-com	drl	-3.43%	2.2500	2.3600	-0.0800	1,066,594	2.4700	2.2200	2.3300	2.9400	1.0300	127,294,000	nm	$296.60m				
finance-abc7-com	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
finance-abc7chicago-com	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
financial-content	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
finapps-forbes-com	drl	-3.4%	$2.25	2.36	-0.08	1,066,594	2.47	2.22	2.33	2.94	1.03	127 mil		286 mil	0.0	0.00	-3.98	
finviz	drl	-3.43%	2.25			1,066,794			2.33	-23.47%	118.45%	127.29m		296.59m			-3.97	
fool	drl	-3.43%	$2.25	$2.36	-0.08	1,066,594	$2.47	$2.22	$2.33	$2.94	$1.03		0.00	$286.41m				
foxbusiness	drl		$2.25		-0.08	1,087,540			$2.33									
google-finance	drl	(-3.43%)	2.25	2.36	-0.08	1.07m	2.47	2.22		2.94	1.03	127.29m		286.41m			-3.97	
howthemarketworks	drl	-3.433%	2.25	2.36	-0.08	1,066,594	2.47	2.22	2.33									
hpcwire	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
insidestocks	drl	-3.43%	2.25	2.36	-0.08	1066594	2.47	2.22										
investopedia	drl	-3.43 %	$2.25	2.36	-0.08				2.33									
investorguide	drl	-3.43%	2.25	2.36	-0.08		2.47	2.22		3.39	1.03			286.4m			-2.708	
marketintellisearch	drl	-3.43 %	$2.25	$2.36	-0.08	1086.10k	$2.47	$2.22	$2.33			127.29m	0.00	0.30b	0.0 %		-3.97	
marketwatch	drl	-3.43%	$2.25	open: 2.36	-0.08	21,046	$2.47	$2.22	$2.33	$2.74	$1.03			$331.71m				
minyanville	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
msn-money	drl	-3.43%	2.25	2.36	-0.08	1.07 mil	2.47	2.22	2.33	2.94	1.03	127.29 mil	-0.68	310.6 mil			-3.97	
nasdaq-com	drl	3.43%	$ 2.25		0.08	1,066,594	$ 2.47	$ 2.22	$ 2.33	$ 2.94	$ 1.03	127,294,000		$ 286,411,500	13.73 %	$0.320000	$ -3.98	
optimum	drl	-3.43%	2.25 ( 4:01 pm edt)	2.36	-0.08	1,066,594	2.47	2.22	2.33	2.94	1.03	127.29m		286.4m				
paidcontent	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
pc-quote	drl	-3.43%	2.25	2.36	-0.08	1,087,540	2.47	2.22	2.33	2.94	1.03	131,820,000	-0.70821	296,595,000				
personal-wealth-biz	drl	-3.43%	2.25	2.36	-0.08	1,087,540	2.47	2.22	2.33	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	-3.43%	2.25		-0.08	1,066,594												
raymond-james	drl	-3.43	2.25	2.36	-0.08	1,066,594	2.47	2.22	2.25	2.94	1.03						-3.98	
renewable-energy-world	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
screamingmedia	drl	-3.43%	$	open: 2.36	-0.08	21,046	$2.47	$2.22	$2.33	$2.74	$1.03			$331.71m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	-3.43%	last trade: 2.25		change: -0.080													
smartmoney	drl	(-3.43%)	2.25	$2.36	-0.08	1,066,594	$2.47	$2.22	$2.33	$2.94	$1.03			296,600	0.00%	$0.29		
stocknod	drl	-3.433%	2.250 usd	2.360	-0.0800	1,066,594	2.470	2.220	2.330	2.940	1.030	127,293,756						
stockpickr	drl	-3.43%	$2.25 -0.08 | -3.43%	2.36	-0.08	1.07m	2.47	2.22	2.33	2.94	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-3.43%	2.25		-0.08													
streetinsider-com	drl	3.43%	2.25	$2.36	-0.08	1,066,594	$2.47	$2.22	$2.33	$2.94	$1.03						$0.00	
thecramerreport	drl		2.33	2.39	-0.11	1099585	2.4601	2.27										
thestree	drl	-3.43%	$2.25	2.36	-0.08	1066594	2.47	2.22	2.33	-2.94	1.03	1.27293756e8		3.10596765e8				
tickerspy	drl	-3.43%	$2.25	2.36	-0.08	1,066,594	2.47	2.22	2.33	2.94	1.03		-0.7	296.5m	0.00%	$0.00		
tmx-quotemedia	drl	-3.43%	2.250	2.360	-0.080	1,087,540	2.470	2.220	2.330	2.940	1.030	127,293,756		286,410,951			-3.72	
updown	drl	-3.43%	$2.25	$2.36	-$0.08	1,066,594	$2.47	$2.22	$2.33	$2.94	$1.03	127.29b		$297m				
wallstreetsurvivor	drl	-3.43%	2.25	2.36	-0.08	1,066,594	2.47	2.22		2.72	1.03			$297m			-2.96	
yahoo-finance	drl	3.43%	2.25	2.36	0.08	1,066,794	2.47	2.22	2.33	2.94	1.03			286.41m			-2.71	
ycharts-com	drl	-3.43%	2.25		-0.08					2.94	1.03			286.40m	0.00%		-3.29	
zacks	drl	(-3.43%)	2.25		-0.08	vol.  1,066,594	2.47	2.22		2.94	1.03			296.60 m	0.00	0.00	-3.98	
advfn	ompi	3.71	10.63	10.28	0.38	69116	10.81	10.06										
barchart	ompi	+3.71%	10.63	10.28	+0.38	69,632	10.81	10.06	10.25	13.00	8.61		13.60	$196.66 m			+0.22	
barrons	ompi	3.71%	10.63	10.28	+0.38	69,116	10.81	10.06				21.82 million		$193.88 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	3.707%	10.630	10.280	0.380	69,116	10.810	10.060		13.00	8.61	18.500mil	15.406	196.654mil			0.690	
boston-com	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
bostonmerchant	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
business-insider	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
chron	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
cio-com	ompi	+3.71%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607	48.32	197m				
cnn-money	ompi	+3.71%	10.63	10.28	+0.38	69,116	10.81	10.06	10.25				48.3	$197.0m				
easystockalterts	ompi	3.70%	10.63	10.28	+0.38	69116	10.81	10.06	10.25	13.00	8.61		48.32				0.22	
eresearch-fidelity-com	ompi	3.71%	10.6300	10.2800	0.3800	69,116	10.8100	10.0600	10.2500	13.0000	8.6100	18,535,000	46.59	$189.98m				
finance-abc7-com	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
financial-content	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	3.7%	$10.63	10.28	0.38	69,116	10.81	10.06	10.25	13.00	8.61	19 mil	48.3	197 mil	0.0	0.00	0.22	
finviz	ompi	3.71%	10.63			69,116			10.25	-18.23%	23.46%	18.53m	48.32	196.97m			0.22	
fool	ompi	+3.71%	$10.63	$10.28	0.38	69,116	$10.81	$10.06	$10.25	$13.00	$8.61		46.40	$197.02m				
foxbusiness	ompi		$10.63		+0.38	69,116			$10.25									
google-finance	ompi	(3.71%)	10.63	10.28	+0.38	69,116.00	10.81	10.06		13.00	8.61	18.53m	48.49	197.02m			0.22	
howthemarketworks	ompi	3.707%	10.63	10.28	0.38	69,016	10.81	10.06	10.25									
hpcwire	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
insidestocks	ompi	+3.71%	10.63	10.28	+0.38	69116	10.81	10.06					price earnings ratio: 18.02					
investopedia	ompi	+3.71 %	$10.63	10.28	+0.38				10.25									
investorguide	ompi	+3.71%	10.63	10.07	+0.38		10.81	10.07		13.50	8.61		41.16	197.0m			0.249	
marketintellisearch	ompi	3.71 %	$10.63	$10.07	0.38	63.80k	$10.81	$10.06	$10.25			18.53m	46.59	0.19b	0.0 %		0.22	
marketwatch	ompi	+3.71%	$10.63	open: 10.28	+0.38	4,701	$10.81	$10.06	$10.25	$13.00	$8.61		38.33	$193.88m			0.28	
minyanville	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
msn-money	ompi	+3.71%	10.63	10.28	+0.38	69,116	10.81	10.06	10.25	13.00	8.61	18.53 mil	48.32	189.05 mil			0.22	
nasdaq-com	ompi	3.71%	$ 10.63	$ 10.28	0.38	69,116	$ 10.81	$ 10.06	$ 10.25	$ 13	$ 8.61	18,535,000	48.32	$ 197,027,050			$ 0.22	
optimum	ompi	+3.71%	10.63 ( 4:30 pm edt)	10.28	+0.38	69,116	10.81	10.06	10.25	13.00	8.61	18.53m	48.3	197.0m			0.22	
paidcontent	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
pc-quote	ompi	3.71%	10.63	10.28	0.38	69,116	10.81	10.06	10.25	13.00	8.61	17,872,408	46.59091	189,984,000				
personal-wealth-biz	ompi	+3.71%	10.63	10.07		69,116	10.81	10.06	10.25	13.50	8.61		41.16			0.00	0.249	
predictwallstreet	ompi	+3.71%	10.63		+0.38	69,116												
raymond-james	ompi	3.71	10.63	10.28	0.38	69,116	10.81	10.06	10.63	13.00	8.61		48.32				0.22	
renewable-energy-world	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
screamingmedia	ompi	+3.71%	$	open: 10.28	+0.38	4,701	$10.81	$10.06	$10.25	$13.00	$8.61		38.33	$193.88m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+3.71%	last trade: 10.63		change: 0.380								p/e ratio: 41.16					
smartmoney	ompi	(3.71%)	10.63	$10.28	0.38	69,116	$10.81	$10.06	$10.25	$13.00	$8.61			190,000	0.00%	$0.00		
stocknod	ompi	+3.707%	10.63 usd	10.28	+0.3800	69,116	10.81	10.06	10.25	13.00	8.610	18,534,607						
stockpickr	ompi	3.71%	$10.63 0.38 | 3.71%	10.28	0.38	69.12k	10.81	10.06	10.25	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	3.51%	10.61		+0.36													
streetinsider-com	ompi	3.71%	10.63	$10.28	+0.38	69,116	$10.81	$10.06	$10.25	$13.00	$8.61		48.32				$0.22	
thecramerreport	ompi		10.25	10.14	+0.05	26351	10.32	10.0506										
thestree	ompi	3.71%	$10.63	10.28	0.38	69116	10.81	10.06	10.25	-13.0	8.61	1.8534607e7		1.89052991e8				
tickerspy	ompi	3.71%	$10.63	10.28	+0.38	69,116	10.81	10.06	10.25	13.00	8.61		46.6	189.9m	0.00%	$0.00		
tmx-quotemedia	ompi	3.71%	10.630	10.280	0.380	69,116	10.810	10.060	10.250	13.000	8.610	18,534,607	46.60	197,022,872			0.22	
updown	ompi	3.71%	$10.63	$10.28	$0.38	64,415	$10.81	$10.06	$10.25	$13.00	$8.61	18.53b	41.39	$190m				
wallstreetsurvivor	ompi	3.71%	10.63	10.28	0.38	69,016	10.81	10.06		13.00	8.61		46.60	$190m			0.44	
yahoo-finance	ompi	3.71%	10.63	10.07	0.38	69,116	10.81	10.07	10.25	13.00	8.61		42.69	197.02m			0.25	
ycharts-com	ompi	+3.51%	10.61		+0.36					13.00	8.61		48.23	196.28m	0.00%		0.22	
zacks	ompi	(3.71%)	10.63		0.38	vol.  69,116	10.81	10.06		13.00	8.61		13.67	189.98 m	0.00	0.00	.75	
advfn	mwa	0.82	3.69	3.7	0.03	476120	3.8	3.68										
barchart	mwa	+0.82%	3.69	3.70	+0.03	476,120	3.80	3.68	3.66	4.78	2.18		0.00	$573.39 m	1.91%	$0.07	-0.24	
barrons	mwa	0.82%	3.69	3.70	+0.03	450,493	3.80	3.68				154.30 million		$607.93 million	1.90%	$0.02		
bloomberg	mwa	0.820%	3.690	3.700	0.030	476,120	3.800	3.680		4.80	2.21	155.480mil		573.720mil	1.892	0.018 regular cash	-0.130	
boston-com	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
bostonmerchant	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
business-insider	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
chron	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
cio-com	mwa	+0.82%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792		574m	1.8	0.07		
cnn-money	mwa	+0.82%	3.69	3.70	+0.03	476,120	3.80	3.68	3.66				nm	$573.7m	1.90%			
easystockalterts	mwa	0.81%	3.69	3.70	+0.03	476120	3.80	3.68	3.66	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	0.82%	3.6900	3.7000	0.0300	476,120	3.8000	3.6800	3.6600	4.8000	2.2100	155,480,000	nm	$569.06m	1.91%	$0.017500		
finance-abc7-com	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
financial-content	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	0.8%	$3.69	3.70	0.03	476,120	3.80	3.68	3.66	4.80	2.21	155 mil		574 mil	1.9	0.07	-0.24	
finviz	mwa	0.82%	3.69			476,120			3.66	-22.78%	69.11%	155.48m		569.06m		0.07	-0.24	
fool	mwa	+0.82%	$3.69	$3.70	0.03	476,120	$3.80	$3.68	$3.66	$4.80	$2.21		0.00	$573.72m	1.30%	0.07		
foxbusiness	mwa		$3.69		+0.03	476,120			$3.66									
google-finance	mwa	(0.82%)	3.69	3.70	+0.03	476,120.00	3.80	3.68		4.80	2.21	155.48m		573.72m	1.90	0.02	-0.24	
howthemarketworks	mwa	0.82%	3.69	3.7	0.03	450,493	3.8	3.68	3.66									
hpcwire	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
insidestocks	mwa	+0.82%	3.69	3.70	+0.03	450493	3.80	3.68										
investopedia	mwa	+0.82 %	$3.69	3.70	+0.03				3.66									
investorguide	mwa	+0.82%	3.69	3.70	+0.03		3.80	3.68		4.80	2.21			573.7m			-0.237	
marketintellisearch	mwa	0.82 %	$3.69	$3.70	0.03	416.20k	$3.80	$3.68	$3.66			155.48m	0.00	0.57b	1.91 %		-0.24	
marketwatch	mwa	+0.82%	$3.69	open: 3.70	+0.03	25,567	$3.80	$3.68	$3.66	$4.80	$2.21			$607.93m	1.90%	0.02		
minyanville	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
msn-money	mwa	+0.82%	3.69	3.70	+0.03	476,120	3.80	3.68	3.66	4.80	2.21	155.48 mil	-15.38	570.61 mil	1.91%	0.07	-0.24	
nasdaq-com	mwa	0.82%	$ 3.69		0.03	476,120	$ 3.80	$ 3.68	$ 3.66	$ 4.80	$ 2.21	155,480,000		$ 573,721,200	1.91 %	$0.070000	$ -0.24	
optimum	mwa	+0.82%	3.69 ( 4:15 pm edt)	3.70	+0.03	476,120	3.80	3.68	3.66	4.80	2.21	155.48m		573.7m	1.90	0.07	-0.23	
paidcontent	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
pc-quote	mwa	0.82%	3.69	3.7	0.03	476,120	3.8	3.68	3.66	4.80	2.21	154,215,935	-15.25	569,057,000		0.0175		
personal-wealth-biz	mwa	+0.82%	3.69	3.70		476,120	3.80	3.68	3.66	4.80	2.21				1.97	0.072	-0.237	
predictwallstreet	mwa	+0.82%	3.69		+0.03	476,120												
raymond-james	mwa	0.82	3.69	3.70	0.03	476,120	3.80	3.68	3.69	4.80	2.21						-0.24	
renewable-energy-world	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
screamingmedia	mwa	+0.82%	$	open: 3.70	+0.03	25,567	$3.80	$3.68	$3.66	$4.80	$2.21			$607.93m	1.90%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	+0.82%	last trade: 3.69		change: 0.030													
smartmoney	mwa	(0.82%)	3.69	$3.70	0.03	476,120	$3.80	$3.68	$3.66	$4.80	$2.21			569,100	1.91%	$0.02		
stocknod	mwa	+0.8197%	3.690 usd	3.700	+0.0300	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792						
stockpickr	mwa	0.82%	$3.69 0.03 | 0.82%	3.70	0.03	476.12k	3.80	3.68	3.66	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	0.82%	3.69		+0.03													
streetinsider-com	mwa	0.82%	3.69	$3.70	+0.03	476,120	$3.80	$3.68	$3.66	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.66	3.66	-0.01	625073	3.71	3.65										
thestree	mwa	0.82%	$3.69	3.7	0.03	476120	3.8	3.68	3.66	-4.8	2.21	1.55479792e8		5.70610837e8				
tickerspy	mwa	0.82%	$3.69	3.70	+0.03	476,120	3.80	3.68	3.66	4.80	2.21		-15.2	569.0m	1.91%	$0.02		
tmx-quotemedia	mwa	0.82%	3.690	3.700	0.030	476,120	3.800	3.680	3.660	4.800	2.210	155,479,792		573,720,432	1.913	0.018 usd	-0.23	
updown	mwa	0.82%	$3.69	$3.70	$0.03	450,253	$3.80	$3.68	$3.66	$4.80	$2.21	155.48b		$569m				
wallstreetsurvivor	mwa	0.82%	3.69	3.70	0.03	450,493	3.80	3.68		4.80	2.21			$569m	1.90%	0.07 -	-0.29	
yahoo-finance	mwa	0.82%	3.69	3.70	0.03	476,120	3.80	3.68	3.66	4.80	2.21			573.72m	1.90%	0.07	-0.24	
ycharts-com	mwa	+0.82%	3.69		+0.03					4.80	2.21			573.39m	1.88%		-0.24	
zacks	mwa	(0.82%)	3.69		0.03	vol.  476,120	3.80	3.68		4.80	2.21			569.06 m	1.91	0.07	-.14	
advfn	drc	0.40	53.26	53.3	0.21	768489	54.919	53.13										
barchart	drc	+0.40%	53.26	53.33	+0.21	768,489	54.92	53.13	53.05	56.19	30.59		32.39	$4.29 b			+1.53	
barrons	drc	0.40%	53.26	53.30	+0.21	768,083	54.919	53.13				81.54 million		$4.43 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	0.396%	53.260	53.300	0.210	768,489	54.919	53.130		56.19	30.59	79.774mil	32.279	4,248.778mil			1.650	
boston-com	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
bostonmerchant	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
business-insider	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
chron	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
cio-com	drc	+0.40%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033	34.81	4b				
cnn-money	drc	+0.40%	53.26	53.30	+0.21	768,489	54.92	53.13	53.05				34.8	$4.1b				
easystockalterts	drc	0.39%	53.26	53.30	+0.21	768489	54.92	53.13	53.05	56.19	30.59		34.81				1.53	
eresearch-fidelity-com	drc	0.40%	53.2600	53.3000	0.2100	768,489	54.9190	53.1300	53.0500	56.1900	30.5900	79,774,000	34.67	$4.23b				
finance-abc7-com	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
finance-abc7chicago-com	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
financial-content	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
finapps-forbes-com	drc	0.4%	$53.26	53.30	0.21	768,489	54.92	53.13	53.05	56.19	30.59	80 mil	34.8	4 bil	0.0	0.00	1.53	
finviz	drc	0.40%	53.26			768,489			53.05	-5.21%	74.11%	79.77m	34.58	4.25b			1.54	
fool	drc	+0.40%	$53.26	$53.30	0.21	768,489	$54.92	$53.13	$53.05	$56.19	$30.59		35.10	$4.09b				
foxbusiness	drc		$53.26		+0.21	768,489			$53.05									
google-finance	drc	(0.40%)	53.26	53.30	+0.21	768,489.00	54.92	53.13		56.19	30.59	76.85m	34.65	4.09b			1.54	
howthemarketworks	drc	0.396%	53.26	53.3	0.21	768,083	54.919	53.13	53.05									
hpcwire	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
insidestocks	drc	+0.40%	53.26	53.33	+0.21	768400	54.92	53.13					price earnings ratio: 32.08					
investopedia	drc	+0.40 %	$53.26	53.30	+0.21				53.05									
investorguide	drc	+0.40%	53.26	53.30	+0.21		54.919	53.13		55.88	30.40		34.40	4.093b			1.542	
marketintellisearch	drc	0.4 %	$53.26	$53.30	0.21	730.80k	$54.92	$53.13	$53.05			79.77m	34.45	4.23b	0.0 %		1.54	
marketwatch	drc	+0.40%	$53.26	open: 53.30	+0.21	2,898	$54.92	$53.13	$53.05	$56.19	$30.59		34.25	$4.43b			1.56	
minyanville	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
msn-money	drc	+0.40%	53.26	53.30	+0.21	768,489	54.92	53.13	53.05	56.19	30.59	79.77 mil	34.81	4.29 bil			1.54	
nasdaq-com	drc	0.4%	$ 53.26		0.21	768,489	$ 54.919	$ 53.13	$ 53.05	$ 56.19	$ 30.59	76,849,000	34.81	$ 4,092,977,740			$ 1.53	
optimum	drc	+0.40%	53.26 ( 4:15 pm edt)	53.30	+0.21	768,489	54.92	53.13	53.05	56.19	30.59	76.85m	34.8	4.1b			1.53	
paidcontent	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
pc-quote	drc	0.40%	53.26	53.3	0.21	768,489	54.919	53.13	53.05	56.19	30.59	79,459,457	34.6732	4,232,011,000				
personal-wealth-biz	drc	+0.40%	53.26	53.30		768,489	54.919	53.13	53.05	55.88	30.40		34.40			0.00	1.542	
predictwallstreet	drc	+0.40%	53.26		+0.21	768,489												
raymond-james	drc	0.40	53.26	53.30	0.21	768,489	54.92	53.13	53.26	56.19	30.59		34.14				1.56	
renewable-energy-world	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
screamingmedia	drc	+0.40%	$	open: 53.30	+0.21	2,898	$54.92	$53.13	$53.05	$56.19	$30.59		34.25	$4.43b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+0.40%	last trade: 53.26		change: 0.210								p/e ratio: 34.4					
smartmoney	drc	(0.40%)	53.26	$53.30	0.21	768,489	$54.92	$53.13	$53.05	$56.19	$30.59			4,076,800	0.00%	$0.03		
stocknod	drc	+0.3959%	53.26 usd	53.30	+0.2100	768,489	54.92	53.13	53.05	56.19	30.59	76,849,033						
stockpickr	drc	0.40%	$53.26 0.21 | 0.40%	53.30	0.21	768.49k	54.92	53.13	53.05	56.19	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	0.41%	53.27		+0.22													
streetinsider-com	drc	0.40%	53.26	$53.30	+0.21	768,489	$54.92	$53.13	$53.05	$56.19	$30.59		34.81				$1.53	
thecramerreport	drc		53.05	53.46	-0.72	1123300	53.86	52.46										
thestree	drc	0.4%	$53.26	53.3	0.21	768489	54.92	53.13	53.05	-56.19	30.59	7.6849033e7		4.132172504e9				
tickerspy	drc	0.40%	$53.26	53.30	+0.21	768,489	54.92	53.13	53.05	56.19	30.59		34.7	4.0b	0.00%	$0.00		
tmx-quotemedia	drc	0.40%	53.260	53.300	0.210	768,489	54.919	53.130	53.050	56.190	30.590	76,849,033	34.70	4,092,979,498			1.53	
updown	drc	0.40%	$53.26	$53.30	$0.21	765,591	$54.92	$53.13	$53.05	$56.19	$30.59	76.84b	34.17	$4.07b				
wallstreetsurvivor	drc	0.40%	53.26	53.30	0.21	768,083	54.92	53.13		56.19	30.59		34.70	$4b			1.80	
yahoo-finance	drc	0.40%	53.26	53.30	0.21	768,489	54.92	53.13	53.05	56.19	30.59		34.54	4.09b			1.54	
ycharts-com	drc	+0.41%	53.27		+0.22					55.88	30.59		34.82	4.29b	0.00%		1.53	
zacks	drc	(0.40%)	53.26		0.21	vol.  768,489	54.92	53.13		56.19	30.59		31.96	4.23 b	0.00	0.00	1.66	
advfn	yhoo	0.34	14.91	15.01	0.05	16567799	15.1	14.87										
barchart	yhoo	+0.34%	14.91	15.01	+0.05	15,442,353	15.10	14.87	14.86	18.84	12.94		19.29	$19.52 b			+0.85	
barrons	yhoo	0.34%	14.91	15.01	+0.05	16.539m	15.10	14.87				1.36 billion		$20.34 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	0.336%	14.910	15.010	0.050	16,568,099	15.100	14.870		18.84	12.94	1,302.941mil	19.364	19,426.860mil			0.770	
boston-com	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
business-insider	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
chron	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
cio-com	yhoo	+0.34%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429	17.54	19b				
cnn-money	yhoo	+0.34%	14.91	15.01	+0.05	16,538,745	15.10	14.87	14.86				17.5	$19.4b				
easystockalterts	yhoo	0.33%	14.91	15.01	+0.05	16545878	15.10	14.87	14.86	18.84	12.94		17.54				0.85	
eresearch-fidelity-com	yhoo	0.34%	14.9100	15.0100	0.0500	16,567,799	15.1000	14.8700	14.8600	18.8400	12.9400	1,302,941,000	17.48	$19.36b				
finance-abc7-com	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,558,318	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,558,318	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
financial-content	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,558,318	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	0.3%	$14.91	15.01	0.05	16,562,699	15.10	14.87	14.86	18.84	12.94	1.3 bil	17.5	19 bil	0.0	0.00	0.85	
finviz	yhoo	0.34%	14.91			16,550,259			14.86	-20.86%	15.22%	1.30b	17.48	19.36b			0.85	
fool	yhoo	+0.17%	$14.89	$15.01	0.03	15,578,567	$15.10	$14.87	$14.86	$18.84	$12.94		17.70	$19.39b				
foxbusiness	yhoo		$14.91		+0.05	16,594,116			$14.86									
google-finance	yhoo	(0.34%)	14.91	15.01	+0.05	16.56m	15.10	14.87		18.84	12.94	1.30b	17.57	19.43b			0.85	
howthemarketworks	yhoo	0.336%	14.91	15.01	0.05	16,563,418	15.1	14.87	14.86									
hpcwire	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
insidestocks	yhoo	+0.34%	14.91	15.01	+0.05	14991047	15.10	14.87					price earnings ratio: 20.71					
investopedia	yhoo	+0.34 %	$14.91	15.01	+0.05				14.86									
investorguide	yhoo	+0.34%	14.91	15.01	+0.05		15.10	14.87		18.84	12.94		17.46	19.427b			0.851	
marketintellisearch	yhoo	0.54 %	$14.94	$15.01	0.08	16552.60k	$15.10	$14.87	$14.86			1302.94m	17.48	19.36b	0.0 %		0.85	
marketwatch	yhoo	+0.34%	$14.91	open: 15.01	+0.05	44,524	$15.10	$14.87	$14.86	$18.84	$12.94		17.20	$20.34b			0.87	
minyanville	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,548,718	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
msn-money	yhoo	+0.34%	14.91	15.01	+0.05	16.55 mil	15.10	14.87	14.86	18.84	12.94	1.30 bil	15.69	19.61 bil			0.85	
nasdaq-com	yhoo	0.34%	$ 14.91	$ 15.01	0.05	16,562,699	$ 15.10	$ 14.87	$ 14.86	$ 18.84	$ 12.94	1,302,941,000	17.54	$ 19,426,850,310			$ 0.85	
optimum	yhoo	+0.34%	14.91 ( 4:00 pm edt)	15.01	+0.05	16,545,878	15.10	14.87	14.86	18.84	12.94	1.30b	17.5	19.4b			0.85	
paidcontent	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,548,818	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
pc-quote	yhoo	0.34%	14.91	15.01	0.05	16,594,116	15.1	14.87	14.86	18.84	12.94	1,298,571,630	15.64211	19,361,703,000				
personal-wealth-biz	yhoo	+0.34%	14.91	15.01		16,594,116	15.10	14.87	14.86	18.84	12.94		17.46			0.00	0.851	
predictwallstreet	yhoo	+0.34%	14.91		+0.05	16,567,799												
raymond-james	yhoo	0.34	14.91	15.01	0.05	16,567,799	15.10	14.87	14.91	18.84	12.94		17.34				0.86	
renewable-energy-world	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,563,418	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	+0.34%	$	open: 15.01	+0.05	55,624	$15.10	$14.87	$14.86	$18.84	$12.94		17.20	$20.34b			0.87	
scroli	yhoo	0.34%	yhoo 14.91	15.01	0.05	15,323,667	15.10	14.87	14.86	18.84	12.94		17.57				0.85	
simple-stock-quotes	yhoo	+0.34%	last trade: 14.91		change: 0.050								p/e ratio: 17.46					
smartmoney	yhoo	(0.34%)	14.91	$15.01	0.05	16,558,399	$15.10	$14.87	$14.86	$18.84	$12.94			19,361,700	0.00%	$0.00		
stocknod	yhoo	+0.3365%	14.91 usd	15.01	+0.0500	16,548,818	15.10	14.87	14.86	18.84	12.94	1,302,941,429						
stockpickr	yhoo	0.34%	$14.91 0.05 | 0.34%	15.01	0.05	16.55m	15.10	14.87	14.86	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	0.27%	14.90		+0.04													
streetinsider-com	yhoo	0.34%	14.91	$15.01	+0.05	16,545,878	$15.10	$14.87	$14.86	$18.84	$12.94		17.54				$0.85	
thecramerreport	yhoo		14.86	15.03	-0.19	22267746	15.18	14.85										
thestree	yhoo	0.34%	$14.91	15.01	0.05	16550259	15.1	14.87	14.86	-18.84	12.94	1.302941429e9		1.9609268506e10				
tickerspy	yhoo	0.34%	$14.91	15.01	+0.05	16,550,259	15.10	14.87	14.86	18.84	12.94		15.6	19.3b	0.00%	$0.00		
tmx-quotemedia	yhoo	0.34%	14.910	15.010	0.050	16,594,116	15.100	14.870	14.860	18.840	12.940	1,302,941,429	17.50	19,426,856,706			0.85	
updown	yhoo	0.34%	$14.91	$15.01	$0.05	16,538,745	$15.10	$14.87	$14.86	$18.84	$12.94	1302.94b	17.29	$19.36b				
wallstreetsurvivor	yhoo	0.34%	14.91	15.01	0.05	16,545,878	15.10	14.87		18.84	12.94		17.50	$19b			0.90	
yahoo-finance	yhoo	0.34%	14.91	15.01	0.05	16,562,699	15.10	14.87	14.86	18.84	12.94		17.52	19.43b			0.85	
ycharts-com	yhoo	+0.27%	14.90		+0.04					18.84	12.94		17.53	19.51b	0.00%		0.85	
zacks	yhoo	(0.34%)	14.91		0.05	vol.  16,513,562	15.10	14.87		18.84	12.94		19.05	19.36 b	0.00	0.00	.78	
advfn	hrg	0.34	5.92	5.91	0.02	101877	5.97	5.69										
barchart	hrg	+0.34%	5.92	5.91	+0.02	101,979	5.97	5.69	5.90	6.71	4.28		0.00	$824.06 m			-1.46	
barrons	hrg	0.34%	5.92	5.91	+0.02	100,389	5.97	5.69				19.29 million		$838.29 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	0.339%	5.920	5.910	0.020	101,877	5.970	5.690		6.71	4.28	139.202mil		824.076mil			-1.750	
boston-com	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
bostonmerchant	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
business-insider	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
chron	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
cio-com	hrg	+0.34%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939		824m				
cnn-money	hrg	+0.34%	5.92	5.91	+0.02	101,877	5.97	5.69	5.90				nm	$824.1m				
easystockalterts	hrg	0.34%	5.92	5.91	+0.02	101877	5.97	5.69	5.90	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	0.34%	5.9200	5.9100	0.0200	101,877	5.9700	5.6900	5.9000	6.7100	4.2800	139,202,000	nm	$821.29m				
finance-abc7-com	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
financial-content	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	0.3%	$5.92	5.91	0.02	101,877	5.97	5.69	5.90	6.71	4.28	139 mil		824 mil	0.0	0.00		
finviz	hrg	0.34%	5.92			101,877			5.90	-11.77%	38.32%	139.20m		824.06m			-1.46	
fool	hrg	+0.34%	$5.92	$5.91	0.02	100,389	$5.97	$5.69	$5.90	$6.71	$4.28		0.00	$824.08m				
foxbusiness	hrg		$5.92		+0.02	101,877			$5.90									
google-finance	hrg	(0.34%)	5.92	5.91	+0.02	101,877.00	5.97	5.69		6.71	4.28	139.20m		824.08m			-1.46	
howthemarketworks	hrg	0.339%	5.92	5.91	0.02	100,389	5.97	5.69	5.9									
hpcwire	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
insidestocks	hrg	+0.34%	5.92	5.91	+0.02	100389	5.97	5.69										
investopedia	hrg	+0.34 %	$5.92	5.91	+0.02				5.90									
investorguide	hrg	+0.34%	5.92	5.91	+0.02		5.97	5.69		6.75	4.28			824.1m			-1.16	
marketintellisearch	hrg	0.34 %	$5.92	$5.91	0.02	94.50k	$5.97	$5.69	$5.90			139.20m	0.00	0.82b	0.0 %		-1.46	
marketwatch	hrg	+0.34%	$5.92	open: 5.91	+0.02	1,488	$5.97	$5.69	$5.90	$6.71	$4.28			$838.29m				
minyanville	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
msn-money	hrg	+0.34%	5.92	5.91	+0.02	101,877	5.97	5.69	5.90	6.71	4.28	139.20 mil	5.10	839.39 mil			-1.46	
nasdaq-com	hrg	0.34%	$ 5.92		0.02	101,877	$ 5.97	$ 5.69	$ 5.90	$ 6.71	$ 4.28	139,202,000		$ 824,075,840			$ -1.46	
optimum	hrg	+0.34%	5.92 ( 4:15 pm edt)	5.91	+0.02	101,877	5.97	5.69	5.90	6.71	4.28	139.20m		824.1m			-1.16	
paidcontent	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
pc-quote	hrg	0.34%	5.92	5.91	0.02	101,877	5.97	5.69	5.9	6.71	4.28	138,731,723	5.08621	821,292,000				
personal-wealth-biz	hrg	+0.34%	5.92	5.91		101,877	5.97	5.69	5.90	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	+0.34%	5.92		+0.02	101,877												
raymond-james	hrg	0.34	5.92	5.91	0.02	101,877	5.97	5.69	5.92	6.71	4.28						-1.16	
renewable-energy-world	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
screamingmedia	hrg	+0.34%	$	open: 5.91	+0.02	1,488	$5.97	$5.69	$5.90	$6.71	$4.28			$838.29m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	+0.34%	last trade: 5.92		change: 0.020													
smartmoney	hrg	(0.34%)	5.92	$5.91	0.02	101,877	$5.97	$5.69	$5.90	$6.71	$4.28			821,300	0.00%	$0.00		
stocknod	hrg	+0.3390%	5.920 usd	5.910	+0.0200	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939						
stockpickr	hrg	0.34%	$5.92 0.02 | 0.34%	5.91	0.02	101.88k	5.97	5.69	5.90	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	0.17%	5.91		+0.01													
streetinsider-com	hrg	0.34%	5.92	$5.91	+0.02	101,877	$5.97	$5.69	$5.90	$6.71	$4.28						$-1.16	
thecramerreport	hrg		5.90	6.02	-0.13	67552	6.02	5.77										
thestree	hrg	0.34%	$5.92	5.91	0.02	101877	5.97	5.69	5.9	-6.71	4.28	1.39201939e8		8.39387692e8				
tickerspy	hrg	0.34%	$5.92	5.91	+0.02	101,877	5.97	5.69	5.90	6.71	4.28		5.1	821.2m	0.00%	$0.00		
tmx-quotemedia	hrg	0.34%	5.920	5.910	0.020	101,877	5.970	5.690	5.900	6.710	4.280	139,201,939		824,075,479			-1.04	
updown	hrg	0.34%	$5.92	$5.91	$0.02	100,389	$5.97	$5.69	$5.90	$6.71	$4.28	139.20b		$821m				
wallstreetsurvivor	hrg	0.34%	5.92	5.91	0.02	100,389	5.97	5.69		6.60	4.28			$821m			-1.04	
yahoo-finance	hrg	0.34%	5.92	5.91	0.02	101,877	5.97	5.69	5.90	6.71	4.28			824.07m			-1.16	
ycharts-com	hrg	+0.17%	5.91		+0.01					6.71	4.28			822.67m	0.00%		-1.46	
zacks	hrg	(0.34%)	5.92		0.02	vol.  101,877	5.97	5.69		6.71	4.28			821.29 m	0.00	0.00	-1.24	
advfn	mrvl	-0.61	14.72	14.85	-0.09	9283437	15.03	14.6										
barchart	mrvl	-0.61%	14.72	14.85	-0.09	8,524,025	15.03	14.60	14.81	22.01	13.17		10.85	$9.32 b			+1.26	
barrons	mrvl	0.61%	14.72	14.85	-0.09	9.273m	15.03	14.60				676.88 million		$9.42 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-0.608%	14.720	14.850	-0.090	9,283,437	15.030	14.600		22.01	13.17	611.318mil	11.591	8,998.598mil			1.270	
boston-com	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
business-insider	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
chron	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
cio-com	mrvl	-0.61%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000		9b				
cnn-money	mrvl	-0.61%	14.72	14.85	-0.09	9,277,778	15.03	14.60	14.81				27.0	$9.4b				
easystockalterts	mrvl	-0.61%	14.72	14.85	-0.09	9280237	15.03	14.60	14.81	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-0.61%	14.7200	14.8500	-0.0900	9,283,437	15.0300	14.6000	14.8100	22.0100	13.1700	611,400,000	11.75	$9.05b				
finance-abc7-com	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
financial-content	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-0.6%	$14.72	14.85	-0.09	9,283,437	15.03	14.60	14.81	22.01	13.17	611 mil	11.7	9 bil	0.0	0.00	1.26	
finviz	mrvl	-0.61%	14.72			9,283,437			14.81	-33.12%	11.77%	611.40m	11.75	9.05b			1.26	
fool	mrvl	-0.61%	$14.72	$14.85	-0.09	9,275,296	$15.03	$14.60	$14.81	$22.01	$13.17		11.80	$9.00b				
foxbusiness	mrvl		$14.72		-0.09	9,284,637			$14.81									
google-finance	mrvl	(-0.68%)	14.71	14.85	-0.10	9.28m	15.03	14.60		22.01	13.17	611.32m	11.71	8.99b			1.26	
howthemarketworks	mrvl	-0.608%	14.72	14.85	-0.09	9,280,237	15.03	14.6	14.81									
hpcwire	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
insidestocks	mrvl	-0.61%	14.72	14.85	-0.09	8402032	15.03	14.60					price earnings ratio: 9.56					
investopedia	mrvl	-0.61 %	$14.72	14.85	-0.09				14.81									
investorguide	mrvl	-0.61%	14.72	14.91	-0.09		15.03	14.60		22.01	13.87		11.73	9.000b			1.263	
marketintellisearch	mrvl	-0.47 %	$14.74	$14.85	-0.07	9181.10k	$15.03	$14.60	$14.81			611.40m	11.75	9.05b	0.0 %		1.26	
marketwatch	mrvl	-0.68%	$14.71	open: 14.85	-0.10	17,713	$15.03	$14.60	$14.81	$22.01	$13.17		11.44	$9.42b			1.29	
minyanville	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
msn-money	mrvl	-0.61%	14.72	14.85	-0.09	9.28 mil	15.03	14.60	14.81	22.01	13.17	611.40 mil	11.68	9.09 bil			1.26	
nasdaq-com	mrvl	0.61%	$ 14.72	$ 14.85	0.09	9,283,437	$ 15.03	$ 14.60	$ 14.81	$ 22.01	$ 13.17	611,318,000	11.68	$ 8,998,600,960			$ 1.26	
optimum	mrvl	-0.68%	14.71 ( 4:00 pm edt)	14.85	-0.10	9,269,258	15.03	14.60	14.81	22.01	13.17	640.03m		9.4b				
paidcontent	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
pc-quote	mrvl	-0.61%	14.72	14.85	-0.09	9,284,637	15.03	14.6	14.81	22.01	13.17	615,138,179	11.75397	9,054,834,000				
personal-wealth-biz	mrvl	-0.61%	14.72	14.91	-0.09	9,284,637	15.03	14.60	14.81	22.01	13.87		11.73			0.00	1.263	
predictwallstreet	mrvl	+1.22%	14.99		+0.18	4,454,858												
raymond-james	mrvl	-0.61	14.72	14.85	-0.09	9,283,437	15.03	14.60	14.72	22.01	13.17		11.32				1.30	
renewable-energy-world	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
screamingmedia	mrvl	-0.61%	$	open: 14.85	-0.09	11,602	$15.03	$14.60	$14.81	$22.01	$13.17		11.44	$9.42b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	-0.61%	last trade: 14.72		change: -0.090								p/e ratio: 11.73					
smartmoney	mrvl	(-0.61%)	14.72	$14.85	-0.09	9,283,437	$15.03	$14.60	$14.81	$22.01	$13.17			9,054,800	0.00%	$0.00		
stocknod	mrvl	-0.6077%	14.72 usd	14.85	-0.0900	9,280,237	15.03	14.60	14.81	22.01	13.17	640,026,000						
stockpickr	mrvl	-0.61%	$14.72 -0.09 | -0.61%	14.85	-0.09	9.28m	15.03	14.60	14.81	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	-0.68%	14.71		-0.10													
streetinsider-com	mrvl	0.61%	14.72	$14.85	-0.09	9,280,237	$15.03	$14.60	$14.81	$22.01	$13.17						$0.00	
thecramerreport	mrvl		14.81	14.79	-0.05	8887777	14.88	14.51										
thestree	mrvl	-0.61%	$14.72	14.85	-0.09	9283437	15.03	14.6	14.81	-22.01	13.17	6.114e8		9.085404e9				
tickerspy	mrvl	-0.61%	$14.72	14.85	-0.09	9,283,437	15.03	14.60	14.81	22.01	13.17		11.8	9.0b	0.00%	$0.00		
tmx-quotemedia	mrvl	-0.61%	14.720	14.850	-0.090	9,284,637	15.030	14.600	14.810	22.010	13.170	611,400,000	11.80	8,999,808,000			1.26	
updown	mrvl	-0.61%	$14.72	$14.85	-$0.09	9,270,335	$15.03	$14.60	$14.81	$22.01	$13.17	633.40b	11.35	$9.05b				
wallstreetsurvivor	mrvl	-0.61%	14.72	14.85	-0.09	9,280,237	15.03	14.60		22.01	13.17		11.80	$9b			1.34	
yahoo-finance	mrvl	0.61%	14.72	14.91	0.09	9,283,437	15.03	14.60	14.81	22.01	13.17		11.65	9.00b			1.26	
ycharts-com	mrvl	-0.68%	14.71		-0.10					22.01	13.17		11.67	9.32b	0.00%		1.26	
zacks	mrvl	(-0.61%)	14.72		-0.09	vol.  9,278,237	15.03	14.60		22.01	13.17		10.81	9.05 b	0.00	0.00	1.37	
advfn	panl	2.63	31.99	31.49	0.82	1145471	32.3693	30.54										
barchart	panl	+2.63%	31.99	31.49	+0.82	1,145,471	32.37	30.54	31.17	63.58	17.86		0.00	$1.42 b			-0.76	
barrons	panl	2.63%	31.99	31.49	+0.82	1.144m	32.369	30.54				37.57 million		$1.66 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	2.631%	31.990	31.490	0.820	1,145,471	32.369	30.540		63.58	17.86	45.362mil		1,451.145mil			-0.430	
boston-com	panl	+2.631%	31.99 usd	31.49	+0.8200	1,145,471	32.37	30.54	31.17	63.58	17.86	45,362,467						
bostonmerchant	panl	+2.631%	31.99 usd	31.49	+0.8200	1,145,471	32.37	30.54	31.17	63.58	17.86	45,362,467						
business-insider	panl	+2.631%	31.99 usd	31.49	+0.8200	1,145,471	32.37	30.54	31.17	63.58	17.86	45,362,467						
chron	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
cio-com	panl	+2.63%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467		1b				
cnn-money	panl	+2.63%today&rsquo;s change	31.99data as of 4:00pm et	31.49	+0.82	1,144,211	32.37	30.54	31.17				nm	$1.5b				
easystockalterts	panl	2.60%	31.99	31.49	+0.82	1144211	32.37	30.54	31.17	63.58	17.86						-0.76	
eresearch-fidelity-com	panl	2.63%	31.9900	31.4900	0.8200	1,144,211	32.3693	30.5400	31.1700	63.5800	17.8600	45,362,000	nm	$1.41b				
finance-abc7-com	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
finance-abc7chicago-com	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
financial-content	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
finapps-forbes-com	panl	2.6%	$31.99	31.49	0.82	1,144,211	32.37	30.54	31.17	63.58	17.86	45 mil		1 bil	0.0	0.00	-0.76	
finviz	panl	2.63%	31.99			1,144,211			31.17	-49.69%	79.12%	45.36m		1.45b			-0.75	
fool	panl	+2.63%	$31.99	$31.49	0.82	1,144,211	$32.37	$30.54	$31.17	$63.58	$17.86		0.00	$1.45b				
foxbusiness	panl		$31.99		+0.82	1,145,471			$31.17									
google-finance	panl	(2.63%)	31.99	31.49	+0.82	1.14m	32.37	30.54		63.58	17.86	45.36m		1.45b			-0.75	
howthemarketworks	panl	2.631%	31.99	31.49	0.82	1,136,520	32.3693	30.54	31.17									
hpcwire	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,511	32.37	30.54	31.17	63.58	17.86	45,362,467						
insidestocks	panl	+2.63%	31.99	31.49	+0.82	1145471	32.37	30.54										
investopedia	panl	+2.63 %	$31.99	31.49	+0.82				31.17									
investorguide	panl	+2.63%	31.99	30.89	+0.82		32.3693	30.54		63.58	15.39			1.451b			-0.758	
marketintellisearch	panl	2.63 %	$31.99	$30.89	0.82	1128.20k	$32.37	$30.54	$31.17			45.36m	0.00	1.41b	0.0 %		-0.75	
marketwatch	panl	+2.63%	$31.99	open: 31.49	+0.82	7,149	$32.37	$30.54	$31.17	$63.58	$17.86			$1.66b				
minyanville	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
msn-money	panl	+2.63%	31.99	31.49	+0.82	1.14 mil	32.37	30.54	31.17	63.58	17.86	45.36 mil	-42.09	1.54 bil			-0.75	
nasdaq-com	panl	2.63%	$ 31.99	$ 31.49	0.82	1,144,211	$ 32.3693	$ 30.54	$ 31.17	$ 63.58	$ 17.86	45,362,000		$ 1,451,130,380			$ -0.76	
optimum	panl	+2.63%	31.99 ( 4:30 pm edt)	31.49	+0.82	1,144,211	32.37	30.54	31.17	63.58	17.86	45.36m		1.5b			-0.76	
paidcontent	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
pc-quote	panl	2.63%	31.99	31.49	0.82	1,145,471	32.3693	30.54	31.17	63.58	17.86	44,199,234	-41.01316	1,413,934,000				
personal-wealth-biz	panl	+2.63%	31.99	30.89		1,145,471	32.3693	30.54	31.17	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	+2.63%	31.99		+0.82	1,144,211												
raymond-james	panl	2.63	31.99	31.49	0.82	1,144,211	32.37	30.54	31.99	63.58	17.86						-0.76	
renewable-energy-world	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
screamingmedia	panl	+2.63%	$	open: 31.49	+0.82	7,149	$32.37	$30.54	$31.17	$63.58	$17.86			$1.66b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	+2.63%	last trade: 31.99		change: 0.820													
smartmoney	panl	(2.63%)	31.99	$31.49	0.82	1,144,211	$32.37	$30.54	$31.17	$63.58	$17.86			1,413,900	0.00%	$0.00		
stocknod	panl	+2.631%	31.99 usd	31.49	+0.8200	1,144,211	32.37	30.54	31.17	63.58	17.86	45,362,467						
stockpickr	panl	2.63%	$31.99 0.82 | 2.63%	31.49	0.82	1.14m	32.37	30.54	31.17	63.58	17.86							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	2.53%	31.96		+0.79													
streetinsider-com	panl	2.63%	31.99	$31.49	+0.82	1,144,211	$32.37	$30.54	$31.17	$63.58	$17.86						$-0.76	
thecramerreport	panl		31.17	33.43	-2.71	1609086	33.69	30.91										
thestree	panl	2.63%	$31.99	31.49	0.82	1144211	32.37	30.54	31.17	-63.58	17.86	4.5362467e7		1.536880382e9				
tickerspy	panl	2.63%	$31.99	31.49	+0.82	1,144,211	32.37	30.54	31.17	63.58	17.86		-41.0	1.4b	0.00%	$0.00		
tmx-quotemedia	panl	2.63%	31.990	31.490	0.820	1,145,471	32.369	30.540	31.170	63.580	17.860	45,362,467		1,451,145,319			-0.76	
updown	panl	2.63%	$31.99	$31.49	$0.82	1,137,222	$32.37	$30.54	$31.17	$63.58	$17.86	45.36b		$1.41b				
wallstreetsurvivor	panl	2.63%	31.99	31.49	0.82	1,136,520	32.37	30.54		63.58	18.75			$1b			-0.53	
yahoo-finance	panl	2.63%	31.99	30.89	0.82	1,144,211	32.37	30.54	31.17	63.58	17.86			1.45b			-0.76	
ycharts-com	panl	+2.53%	31.96		+0.79					60.43	17.86			1.42b	0.00%		-0.76	
zacks	panl	(2.63%)	31.99		0.82	vol.  1,144,211	32.37	30.54		63.58	17.86			1.41 b	0.00	0.00	-.53	
advfn	icog	-0.35	2.87	2.9	-0.01	488505	2.94	2.82										
barchart	icog	-0.35%	2.87	2.90	-0.01	508,749	2.94	2.82	2.88	3.26	1.20		2.31	$729.09 m			+0.01	
barrons	icog	0.35%	2.87	2.90	-0.01	488,505	2.94	2.82				243.48 million		$593.22 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	-0.347%	2.870	2.900	-0.010	488,505	2.940	2.820		3.26	1.20	200.413mil	7.972	729.102mil			0.360	
boston-com	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
bostonmerchant	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
business-insider	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
chron	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
cio-com	icog	-0.35%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660	2.412	575m				
cnn-money	icog	-0.35%	2.87	2.90	-0.01	488,505	2.94	2.82	2.88				2.4	$575.2m				
easystockalterts	icog	-0.34%	2.87	2.90	-0.01	488505	2.94	2.82	2.88	3.26	1.20		2.41				1.19	
eresearch-fidelity-com	icog	-0.35%	2.8700	2.9000	-0.0100	488,505	2.9400	2.8200	2.8800	3.2600	1.2000	254,073,000	2.42	$731.73m				
finance-abc7-com	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
financial-content	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
finapps-forbes-com	icog	-0.3%	$2.87	2.90	-0.01	488,505	2.94	2.82	2.88	3.26	1.20	254 mil	3.6	729 mil	0.0	0.00	0.80	
fool	icog	-0.35%	$2.87	$2.90	-0.01	463,507	$2.94	$2.82	$2.88	$3.26	$1.20		2.30	$729.19m				
foxbusiness	icog		$2.87		-0.01	488,505			$2.88									
google-finance	icog	(-0.35%)	2.87	2.90	-0.01	488,505.00	2.94	2.82		3.26	1.20	254.07m	2.42	729.19m			1.19	
howthemarketworks	icog	-0.347%	2.87	2.9	-0.01	463,107	2.94	2.82	2.88									
hpcwire	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
insidestocks	icog	-0.35%	2.87	2.90	-0.01	488500	2.94	2.82										
investopedia	icog	-0.35 %	$2.87	2.90	-0.01				2.88									
investorguide	icog	-0.35%	2.87	2.85	-0.01		2.94	2.82		3.20	1.20		2.40	723.4m			1.201	
marketintellisearch	icog	2.23 %	$19.69	$19.55	0.43	18.20k	$20.00	$19.24	$19.26						%			
marketwatch	icog	-0.35%	$2.87	open: 2.90	-0.01	25,398	$2.94	$2.82	$2.88	$3.26	$1.20		2.42	$593.22m			1.19	
minyanville	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
msn-money	icog	-0.35%	2.87	2.90	-0.01	488,505	2.94	2.82	2.88	3.26	1.20	254.07 mil	2.41	698.7 mil			1.19	
nasdaq-com	icog	0.35%	$ 2.87	$ 2.90	0.01	488,505	$ 2.94	$ 2.82	$ 2.88	$ 3.26	$ 1.20	200,413,000	2.41	$ 575,185,310			$ 1.19	
optimum	icog	-0.35%	2.87 ( 4:30 pm edt)	2.90	-0.01	488,505	2.94	2.82	2.88	3.26	1.20	200.41m	2.4	575.2m			1.19	
paidcontent	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
pc-quote	icog	-0.35%	2.87	2.9	-0.01	488,505	2.94	2.82	2.88	3.26	1.20	201,111,289	2.42017	577,189,000				
personal-wealth-biz	icog	-0.35%	2.87	2.85	-0.01	488,505	2.94	2.82	2.88	3.20	1.20		2.40			0.00	1.201	
predictwallstreet	icog	-0.35%	2.87		-0.01	488,505												
raymond-james	icog	-0.35	2.87	2.90	-0.01	488,505	2.94	2.82	2.87	3.26	1.20		2.37				1.21	
renewable-energy-world	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
screamingmedia	icog	-0.35%	$	open: 2.90	-0.01	25,398	$2.94	$2.82	$2.88	$3.26	$1.20		2.42	$593.22m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	-0.35%	last trade: 2.87		change: -0.010								p/e ratio: 2.4					
smartmoney	icog	(-0.35%)	2.87	$2.90	-0.01	488,505	$2.94	$2.82	$2.88	$3.26	$1.20			577,200	0.00%	$0.00		
stocknod	icog	-0.3472%	2.870 usd	2.900	-0.0100	488,505	2.940	2.820	2.880	3.260	1.200	200,412,660						
stockpickr	icog	-0.35%	$2.87 -0.01 | -0.35%	2.90	-0.01	488.51k	2.94	2.82	2.88	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	-0.35%	2.87		-0.01													
streetinsider-com	icog	0.35%	2.87	$2.90	-0.01	488,505	$2.94	$2.82	$2.88	$3.26	$1.20		2.41				$1.19	
thecramerreport	icog		2.88	2.74	+0.13	263492	2.95	2.74										
thestree	icog	-0.35%	$2.87	2.9	-0.01	488505	2.94	2.82	2.88	-3.26	1.2	2.5407266e8		5.51134815e8				
tickerspy	icog	-0.35%	$2.87	2.90	-0.01	488,505	2.94	2.82	2.88	3.26	1.20		2.4	731.6m	0.00%	$0.00		
tmx-quotemedia	icog	-0.35%	2.870	2.900	-0.010	488,505	2.940	2.820	2.880	3.260	1.200	254,072,660	2.40	729,188,534			1.19	
updown	icog	-0.35%	$2.87	$2.90	-$0.01	462,759	$2.94	$2.82	$2.88	$3.26	$1.20	254.07b	2.39	$732m				
wallstreetsurvivor	icog	-0.35%	2.87	2.90	-0.01	463,107	2.94	2.82		3.26	1.20		2.40	$577m			-0.01	
yahoo-finance	icog	0.35%	2.87	2.85	0.01	488,505	2.94	2.82	2.88	3.20	1.20		2.39	723.37m			1.20	
ycharts-com	icog	-0.35%	2.87		-0.01					3.26	1.20		2.41	729.09m	0.00%		1.19	
zacks	icog	(-0.35%)	2.87		-0.01	vol.  488,505	2.94	2.82		3.26	1.20		2.42	731.73 m	0.00	0.00	1.19	
advfn	xom	0.72	82.48	82.27	0.59	18867088	83.46	82.08										
barchart	xom	+0.72%	82.48	82.27	+0.59	14,874,423	83.46	82.08	81.89	87.73	56.22		11.65	$408.99 b	2.3%	$1.88	+7.03	
barrons	xom	0.72%	82.48	82.27	+0.59	18.822m	83.46	82.08				4.90 billion		$406.01 billion	2.28%	$0.47		
bloomberg	xom	0.720%	82.480	82.270	0.590	18,867,088	83.460	82.080		88.23	57.60	4,926.086mil	11.742	406,648.400mil	2.159	0.470 regular cash	7.030	
boston-com	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
bostonmerchant	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
business-insider	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
chron	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
cio-com	xom	+0.72%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717	11.73	406b	2.3	1.88		
cnn-money	xom	+0.72%	82.48	82.27	+0.59	18,867,088	83.46	82.08	81.89				11.7	$406.3b	2.28%			
easystockalterts	xom	0.74%	82.50	82.27	+0.61	18251060	83.46	82.08	81.89	88.23	17.00		11.74				7.03	
eresearch-fidelity-com	xom	0.72%	82.4800	82.2700	0.5900	18,867,088	83.4600	82.0800	81.8900	88.2300	57.6000	4,926,086,000	11.65	$403.40b	2.30%	$0.470000		
finance-abc7-com	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
financial-content	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	0.7%	$82.48	82.27	0.59	18,867,288	83.46	82.08	81.89	88.23	57.60	4.93 bil	11.7	406 bil	2.3	1.88	7.03	
finviz	xom	0.72%	82.48			18,692,314			81.89	-5.99%	46.73%	4.93b	11.63	403.40b		1.88	7.04	
fool	xom	+0.70%	$82.46	$82.27	0.57	16,176,050	$83.46	$82.08	$81.89	$88.23	$57.60		11.70	$406.21b	2.50%	1.88		
foxbusiness	xom		$82.48		+0.59	18,867,088			$81.89									
google-finance	xom	(0.72%)	82.48	82.27	+0.59	18.87m	83.46	82.08		88.23	57.60	4.96b	11.72	408.99b	2.28	0.47	7.04	
howthemarketworks	xom	0.745%	82.5	82.27	0.61	18,177,869	83.46	82.08	81.89									
hpcwire	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
insidestocks	xom	+0.82%	82.56	82.27	+0.67	12531086	83.46	82.08					price earnings ratio: 11.74					
investopedia	xom	+0.80 %	$82.55	82.27	+0.65				81.89									
investorguide	xom	+0.72%	82.48	82.27	+0.59		83.46	82.08		88.23	55.94		11.66	406.3b			7.022	
marketintellisearch	xom	0.72 %	$82.48	$82.27	0.59	18655.50k	$83.46	$82.08	$81.89			4926.09m	11.63	403.40b	2.3 %		7.04	
marketwatch	xom	+0.72%	$82.48	open: 82.27	+0.59	77,831	$83.46	$82.08	$81.89	$88.23	$57.60		11.78	$406.01b	2.28%	0.47	7.00	
minyanville	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
msn-money	xom	+0.72%	82.48	82.27	+0.59	18.87 mil	83.46	82.08	81.89	88.23	57.60	4.93 bil	11.73	403.45 bil	2.30%	1.88	7.04	
nasdaq-com	xom	0.78%	$ 82.53		0.64	16,674,968	$ 83.46	$ 82.08	$ 81.89	$ 88.23	$ 57.60	4,926,000,000	11.74	$ 406,542,780,000	2.3 %	$1.880000	$ 7.03	
optimum	xom	+0.81%	82.55 ( 3:55 pm edt)	82.27	+0.66	16,581,715	83.46	82.08	81.89	88.23	17.00	4.93b	11.7	406.6b	2.28	1.88	7.03	
paidcontent	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
pc-quote	xom	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xom	+0.72%	82.48	82.27		18,692,314	83.46	82.08	81.89	88.23	55.94		11.66		2.19	1.79	7.022	
predictwallstreet	xom	+0.72%	82.48		+0.59	18,867,088												
raymond-james	xom	0.72	82.48	82.27	0.59	18,867,088	83.46	82.08	82.48	88.23	57.60		11.70				7.05	
renewable-energy-world	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
screamingmedia	xom	+0.72%	$	open: 82.27	+0.59	78,031	$83.46	$82.08	$81.89	$88.23	$57.60		11.78	$406.01b	2.28%	0.47	7.00	
scroli	xom	0.72%	xom 82.48	82.27	0.59	15,974,407	83.46	82.08	81.89	88.23	57.60		11.72				7.04	
simple-stock-quotes	xom	+0.72%	last trade: 82.48		change: 0.590								p/e ratio: 11.66					
smartmoney	xom	(0.72%)	82.48	$82.27	0.59	18,867,088	$83.46	$82.08	$81.89	$88.23	$57.60			403,397,200	2.30%	$0.47		
stocknod	xom	+0.7205%	82.48 usd	82.27	+0.5900	18,866,588	83.46	82.08	81.89	88.23	17.00	4,926,085,717						
stockpickr	xom	0.79%	$82.54 0.65 | 0.79%	82.08	0.65	17.91m	83.46	82.08	81.89	88.23	57.60							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	0.76%	82.51		+0.62													
streetinsider-com	xom	0.74%	82.50	$82.27	+0.61	18,251,060	$83.46	$82.08	$81.89	$88.23	$17.00		11.74				$7.03	
thecramerreport	xom		81.89	81.51	-0.01	21903440	83.01	81.50										
thestree	xom	0.79%	$82.54	82.08	0.65	17906201	83.46	82.08	81.89	-88.23	57.6	4.926085717e9		4.03446420222e11				
tickerspy	xom	0.77%	$82.52	82.27	+0.63	18,060,059	83.46	82.08	81.89	88.23	57.60		11.6	403.3b	2.30%	$0.47		
tmx-quotemedia	xom	0.72%	82.480	82.270	0.590	18,867,088	83.460	82.080	81.890	88.230	57.600	4,926,085,717	11.60	406,303,549,938	2.296	0.470 usd	7.03	
updown	xom	0.72%	$82.48	$82.27	$0.59	18,807,645	$83.46	$82.08	$81.89	$88.23	$57.60	4926.08b	11.63	$403.39b				
wallstreetsurvivor	xom	0.74%	82.50	82.27	0.61	18,177,869	83.46	82.08		88.23	58.05		11.60	$403b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.72%	82.48	82.27	0.59	18,692,314	83.46	82.08	81.89	88.23	57.60		11.75	406.30b	2.30%	1.88	7.02	
ycharts-com	xom	+0.76%	82.51		+0.62					88.23	57.60		11.74	409.13b	2.28%		7.03	
zacks	xom	(0.72%)	82.48		0.59	vol.  18,867,088	83.46	82.08		88.23	57.60		11.65	403.40 b	2.30	1.88	7.03	
advfn	jbht	0.54	47.97	48.07	0.26	812151	48.72	47.83										
barchart	jbht	+0.54%	47.97	48.07	+0.26	812,522	48.72	47.83	47.71	49.12	31.76		28.72	$5.82 b	1.08%	$0.52	+1.67	
barrons	jbht	0.54%	47.97	48.07	+0.26	812,122	48.72	47.83				127.77 million		$5.85 billion	1.08%	$0.13		
bloomberg	jbht	0.545%	47.970	48.070	0.260	812,151	48.720	47.830		49.12	32.05	120.234mil	28.385	5,767.604mil	1.042	0.130 regular cash	1.690	
boston-com	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,151	48.72	47.83	47.71	49.12	32.05	120,233,567						
bostonmerchant	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,151	48.72	47.83	47.71	49.12	32.05	120,233,567						
business-insider	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,151	48.72	47.83	47.71	49.12	32.05	120,233,567						
chron	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
cio-com	jbht	+0.54%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567	28.72	6b	1.1	0.52		
cnn-money	jbht	+0.54%	47.97	48.07	+0.26	810,343	48.72	47.83	47.71				28.7	$5.8b	1.08%			
easystockalterts	jbht	0.54%	47.97	48.07	+0.26	812522	48.72	47.83	47.71	49.12	32.05		28.72				1.67	
eresearch-fidelity-com	jbht	0.54%	47.9700	48.0700	0.2600	812,522	48.7200	47.8300	47.7100	49.1200	32.0500	120,234,000	28.57	$5.74b	1.09%	$0.130000		
finance-abc7-com	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
financial-content	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	0.5%	$47.97	48.07	0.26	812,522	48.72	47.83	47.71	49.12	32.05	120 mil	28.7	6 bil	1.1	0.52	1.67	
finviz	jbht	0.54%	47.97			812,222			47.71	-2.34%	51.06%	120.23m	28.55	5.77b		0.52	1.68	
fool	jbht	+0.54%	$47.97	$48.07	0.26	812,122	$48.72	$47.83	$47.71	$49.12	$32.05		28.70	$5.77b	1.40%	0.52		
foxbusiness	jbht		$47.97		+0.26	812,151			$47.71									
google-finance	jbht	(0.54%)	47.97	48.07	+0.26	812,522.00	48.72	47.83		49.12	32.05	121.35m	28.54	5.82b	1.08	0.13	1.68	
howthemarketworks	jbht	0.545%	47.97	48.07	0.26	806,613	48.72	47.83	47.71									
hpcwire	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
insidestocks	jbht	+0.54%	47.97	48.07	+0.26	812151	48.72	47.83					price earnings ratio: 28.38					
investopedia	jbht	+0.54 %	$47.97	48.07	+0.26				47.71									
investorguide	jbht	+0.54%	47.97	48.23	+0.26		48.72	47.83		48.53	31.59		28.52	5.768b			1.673	
marketintellisearch	jbht	0.54 %	$47.97	$48.23	0.26	844.30k	$48.72	$47.83	$47.71			120.23m	28.40	5.74b	1.09 %		1.68	
marketwatch	jbht	+0.54%	$47.71	open: 48.07	+0.26	4,943	$48.72	$47.83	$47.71	$49.12	$32.05		28.02	$5.85b	1.08%	0.13	1.71	
minyanville	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
msn-money	jbht	+0.54%	47.97	48.07	+0.26	812,522	48.72	47.83	47.71	49.12	32.05	120.23 mil	28.72	5.77 bil	1.08%	0.52	1.68	
nasdaq-com	jbht	0.54%	$ 47.97	$ 48.07	0.26	812,522	$ 48.72	$ 47.83	$ 47.71	$ 49.12	$ 32.05	120,234,000	28.72	$ 5,767,624,980	1.09 %	$0.520000	$ 1.67	
optimum	jbht	+0.54%	47.97 ( 4:30 pm edt)	48.07	+0.26	812,222	48.72	47.83	47.71	49.12	32.05	120.23m	28.7	5.8b	1.08	0.52	1.67	
paidcontent	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
pc-quote	jbht	0.55%	47.97	48.07	0.26	812,522	48.72	47.83	47.71	49.12	32.05	119,582,329	28.56886	5,736,364,000		0.13		
personal-wealth-biz	jbht	+0.54%	47.97	48.23		812,151	48.72	47.83	47.71	48.53	31.59		28.52		1.05	0.50	1.673	
predictwallstreet	jbht	+0.55%	47.97		+0.26	812,522												
raymond-james	jbht	0.54	47.97	48.07	0.26	812,522	48.72	47.83	47.97	49.12	32.05		28.05				1.71	
renewable-energy-world	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
screamingmedia	jbht	+0.54%	$	open: 48.07	+0.26	4,943	$48.72	$47.83	$47.71	$49.12	$32.05		28.02	$5.85b	1.08%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	+0.54%	last trade: 47.97		change: 0.260								p/e ratio: 28.52					
smartmoney	jbht	(0.54%)	47.97	$48.07	0.26	812,522	$48.72	$47.83	$47.71	$49.12	$32.05			5,736,300	1.09%	$0.13		
stocknod	jbht	+0.5450%	47.97 usd	48.07	+0.2600	812,522	48.72	47.83	47.71	49.12	32.05	120,233,567						
stockpickr	jbht	0.54%	$47.97 0.26 | 0.54%	48.07	0.26	812.12k	48.72	47.83	47.71	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	0.52%	47.96		+0.25													
streetinsider-com	jbht	0.54%	47.97	$48.07	+0.26	812,522	$48.72	$47.83	$47.71	$49.12	$32.05		28.72				$1.67	
thecramerreport	jbht		47.71	47.95	-0.25	991633	48.075	47.53										
thestree	jbht	0.54%	$47.97	48.07	0.26	812122	48.72	47.83	47.71	-49.12	32.05	1.20233567e8		5.766401873e9				
tickerspy	jbht	0.54%	$47.97	48.07	+0.26	812,522	48.72	47.83	47.71	49.12	32.05		28.6	5.7b	1.09%	$0.13		
tmx-quotemedia	jbht	0.54%	47.970	48.070	0.260	812,151	48.720	47.830	47.710	49.120	32.050	120,233,567	28.60	5,767,604,209	1.084	0.130 usd	1.67	
updown	jbht	0.54%	$47.97	$48.07	$0.26	806,794	$48.72	$47.83	$47.71	$49.12	$32.05	120.23b	27.68	$5.73b				
wallstreetsurvivor	jbht	0.54%	47.97	48.07	0.26	806,613	48.72	47.83		49.12	32.05		28.60	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	0.54%	47.97	48.23	0.26	812,522	48.72	47.83	47.71	49.12	32.05		28.67	5.77b	1.10%	0.52	1.67	
ycharts-com	jbht	+0.52%	47.96		+0.25					49.12	32.05		28.72	5.82b	1.19%		1.67	
zacks	jbht	(0.54%)	47.97		0.26	vol.  812,522	48.72	47.83		49.12	32.05		28.57	5.74 b	1.09	0.52	1.67	
advfn	crrc	-0.35	11.29	11.4	-0.04	22340	11.495	11.16										
barchart	crrc	-0.35%	11.29	11.24	-0.04	23,794	11.49	11.16	11.33	15.92	10.41		17.27	$136.38 m	7.26%	$0.84	-0.02	
barrons	crrc	0.35%	11.29	11.40	-0.04	22,340	11.495	11.16				11.94 million		$140.46 million	7.44%	$0.21		
bloomberg	crrc	-0.353%	11.290	11.400	-0.040	22,340	11.495	11.160		16.89	10.41	12.098mil	18.817	136.592mil	7.440	0.210 regular cash	0.600	
boston-com	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
bostonmerchant	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
business-insider	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
chron	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
cio-com	crrc	-0.35%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479		137m	7.2	0.84		
cnn-money	crrc	-0.35%	11.29	11.24	-0.04	22,340	11.50	11.16	11.33				nm	$136.6m	7.44%			
easystockalterts	crrc	-0.35%	11.29	11.40	-0.04	22340	11.50	11.16	11.33	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	-0.35%	11.2900	11.4000	-0.0400	22,340	11.4950	11.1600	11.3300	16.8900	10.4100	12,098,000	nm	$137.07m	7.41%	$0.210000		
finance-abc7-com	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
financial-content	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	-0.3%	$11.29	11.40	-0.04	22,340	11.49	11.16	11.33	16.89	10.41	12 mil		137 mil	7.4	0.84		
finviz	crrc	-0.35%	11.29			22,340			11.33	-29.08%	8.45%	12.10m		136.61m		0.84	-0.02	
fool	crrc	-0.35%	$11.29	$11.40	-0.04	20,646	$11.49	$11.16	$11.33	$16.89	$10.41		0.00	$136.59m	6.10%	0.84		
foxbusiness	crrc		$11.29		-0.04	22,340			$11.33									
google-finance	crrc	(-0.35%)	11.29	11.40	-0.04	22,340.00	11.49	11.16		16.89	10.41	12.10m		136.59m	7.44	0.21	-0.02	
howthemarketworks	crrc	-0.353%	11.29	11.4	-0.04	20,646	11.495	11.16	11.33									
hpcwire	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
insidestocks	crrc	-0.35%	11.29	11.24	-0.04	22340	11.49	11.16										
investopedia	crrc	-0.35 %	$11.29	11.40	-0.04				11.33									
investorguide	crrc	-0.35%	11.29	11.40	-0.04		11.495	11.16		16.89	11.00			136.6m			-0.01	
marketintellisearch	crrc	-0.35 %	$11.29	$11.47	-0.04	15.00k	$11.47	$11.16	$11.33			12.10m	0.00	0.14b	7.41 %		-0.02	
marketwatch	crrc	-0.35%	$11.29	open: 11.40	-0.04	1,694	$11.50	$11.16	$11.33	$16.89	$10.41			$140.46m	7.44%	0.21		
minyanville	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
msn-money	crrc	-0.35%	11.29	11.40	-0.04	22,340	11.50	11.16	11.33	16.89	10.41	12.10 mil	-1,129.00	139.98 mil	7.26%	0.84	-0.02	
nasdaq-com	crrc	0.35%	$ 11.29	$ 11.40	0.04	22,340	$ 11.495	$ 11.16	$ 11.33	$ 16.89	$ 10.41	12,098,000		$ 136,586,420	7.41 %	$0.840000	$ -0.02	
optimum	crrc	-0.35%	11.29 ( 4:30 pm edt)	11.40	-0.04	22,340	11.49	11.16	11.33	16.89	10.41	12.10m		136.6m	7.44	0.84	-0.01	
paidcontent	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
pc-quote	crrc	-0.35%	11.29	11.4	-0.04	22,340	11.495	11.16	11.33	16.89	10.41	12,140,859	-1133.0	137,070,000		0.21		
personal-wealth-biz	crrc	-0.35%	11.29	11.47	-0.04	22,340	11.495	11.16	11.33	16.89	11.00				7.41	0.84	-0.01	
predictwallstreet	crrc	-0.35%	11.29		-0.04	22,340												
raymond-james	crrc	-0.35	11.29	11.40	-0.04	22,340	11.50	11.16	11.29	16.89	10.41						-0.02	
renewable-energy-world	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
screamingmedia	crrc	-0.35%	$	open: 11.40	-0.04	1,694	$11.50	$11.16	$11.33	$16.89	$10.41			$140.46m	7.44%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-0.35%	last trade: 11.29		change: -0.040													
smartmoney	crrc	(-0.35%)	11.29	$11.40	-0.04	22,340	$11.50	$11.16	$11.33	$16.89	$10.41			137,100	7.41%	$0.21		
stocknod	crrc	-0.3530%	11.29 usd	11.40	-0.0400	22,340	11.49	11.16	11.33	16.89	10.41	12,098,479						
stockpickr	crrc	-0.35%	$11.29 -0.04 | -0.35%	11.40	-0.04	22.34k	11.50	11.16	11.33	16.89	10.41							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	-0.62%	11.26		-0.07													
streetinsider-com	crrc	0.35%	11.29	$11.40	-0.04	22,340	$11.50	$11.16	$11.33	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.33	11.54	-0.24	20992	11.61	11.31										
thestree	crrc	-0.35%	$11.29	11.4	-0.04	22340	11.5	11.16	11.33	-16.89	10.41	1.2098479e7		1.39979402e8				
tickerspy	crrc	-0.35%	$11.29	11.40	-0.04	22,340	11.49	11.16	11.33	16.89	10.41		-1133.0	137.0m	7.41%	$0.21		
tmx-quotemedia	crrc	-0.35%	11.290	11.400	-0.040	22,340	11.495	11.160	11.330	16.890	10.410	12,098,479		136,591,828	7.414	0.210 usd	-0.01	
updown	crrc	-0.35%	$11.29	$11.40	-$0.04	20,646	$11.50	$11.16	$11.33	$16.89	$10.41	12.09b		$137m				
wallstreetsurvivor	crrc	-0.35%	11.29	11.40	-0.04	20,646	11.50	11.16		16.89	10.41			$137m	7.40%	0.84 -	0.60	
yahoo-finance	crrc	0.35%	11.29	11.47	0.04	22,340	11.50	11.16	11.33	16.89	10.41			136.59m	7.30%	0.84	-0.01	
ycharts-com	crrc	-0.62%	11.26		-0.07					16.89	10.41			136.02m	7.55%		-0.01	
zacks	crrc																	
advfn	lamr	0.19	26.55	26.61	0.05	844683	26.89	26.31										
barchart	lamr	+0.19%	26.55	26.61	+0.05	844,683	26.89	26.31	26.50	41.88	24.72		0.00	$2.46 b			-0.31	
barrons	lamr	0.19%	26.55	26.61	+0.05	844,683	26.89	26.31				92.26 million		$2.60 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	0.189%	26.550	26.610	0.050	844,683	26.890	26.310		41.88	24.72	77.709mil		2,464.654mil		3.250 special cash	-0.270	
boston-com	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
bostonmerchant	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
business-insider	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
chron	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
cio-com	lamr	+0.19%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875		2b				
cnn-money	lamr	+0.19%	26.55	26.61	+0.05	844,183	26.89	26.31	26.50				nm	$2.1b				
easystockalterts	lamr	0.19%	26.55	26.61	+0.05	844683	26.89	26.31	26.50	41.88	24.72						-0.31	
eresearch-fidelity-com	lamr	0.19%	26.5500	26.6100	0.0500	844,683	26.8900	26.3100	26.5000	41.8800	24.7200	92,832,000	nm	$2.46b				
finance-abc7-com	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
finance-abc7chicago-com	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
financial-content	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
finapps-forbes-com	lamr	0.2%	$26.55	26.61	0.05	844,683	26.89	26.31	26.50	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	0.19%	26.55			844,683			26.50	-36.60%	7.40%	92.83m		2.46b			-0.31	
fool	lamr	+0.19%	$26.55	$26.61	0.05	844,683	$26.89	$26.31	$26.50	$41.88	$24.72		0.00	$2.46b				
foxbusiness	lamr		$26.55		+0.05	844,683			$26.50									
google-finance	lamr	(0.19%)	26.55	26.61	+0.05	844,683.00	26.89	26.31		41.88	24.72	92.83m		2.46b			-0.31	
howthemarketworks	lamr	0.189%	26.55	26.61	0.05	844,683	26.89	26.31	26.5									
hpcwire	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
insidestocks	lamr	+0.19%	26.55	26.61	+0.05	844683	26.89	26.31										
investopedia	lamr	+0.19 %	$26.55	26.61	+0.05				26.50									
investorguide	lamr	+0.19%	26.55	26.61	+0.05		26.89	26.31		41.88	23.83			2.465b			-0.311	
marketintellisearch	lamr	0.19 %	$26.55	$26.61	0.05	837.30k	$26.89	$26.31	$26.50			92.83m	0.00	2.46b	0.0 %		-0.31	
marketwatch	lamr	+0.19%	$26.55	open: 26.61	+0.05	87,293	$26.89	$26.31	$26.50	$41.88	$24.72			$2.60b				
minyanville	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
msn-money	lamr	+0.19%	26.55	26.61	+0.05	844,683	26.89	26.31	26.50	41.88	24.72	92.83 mil	-85.65	2.5 bil			-0.31	
nasdaq-com	lamr	0.19%	$ 26.55	$ 26.61	0.05	844,683	$ 26.89	$ 26.31	$ 26.50	$ 41.88	$ 24.72	77,709,000		$ 2,063,173,950			$ -0.31	
optimum	lamr	+0.19%	26.55 ( 4:30 pm edt)	26.61	+0.05	844,683	26.89	26.31	26.50	41.88	24.72	77.71m		2.1b			-0.31	
paidcontent	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
pc-quote	lamr	0.19%	26.55	26.61	0.05	844,683	26.89	26.31	26.5	41.88	24.72	77,562,659	-85.48387	2,059,289,000		3.25		
personal-wealth-biz	lamr	+0.19%	26.55	26.61		844,683	26.89	26.31	26.50	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	+0.19%	26.55		+0.05	844,683												
raymond-james	lamr	0.19	26.55	26.61	0.05	844,683	26.89	26.31	26.55	41.88	24.72						-0.31	
renewable-energy-world	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
screamingmedia	lamr	+0.19%	$	open: 26.61	+0.05	87,293	$26.89	$26.31	$26.50	$41.88	$24.72			$2.60b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	+0.19%	last trade: 26.55		change: 0.050													
smartmoney	lamr	(0.19%)	26.55	$26.61	0.05	844,683	$26.89	$26.31	$26.50	$41.88	$24.72			2,059,300	0.00%	$3.25		
stocknod	lamr	+0.1887%	26.55 usd	26.61	+0.0500	844,683	26.89	26.31	26.50	41.88	24.72	77,708,875						
stockpickr	lamr	0.19%	$26.55 0.05 | 0.19%	26.61	0.05	844.68k	26.89	26.31	26.50	41.88	24.72							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	0.30%	26.58		+0.08													
streetinsider-com	lamr	0.19%	26.55	$26.61	+0.05	844,683	$26.89	$26.31	$26.50	$41.88	$24.72						$-0.31	
thecramerreport	lamr		26.50	27.13	-0.43	936154	27.13	26.35										
thestree	lamr	0.19%	$26.55	26.61	0.05	844683	26.89	26.31	26.5	-41.88	24.72	9.283174e7		2.092700004e9				
tickerspy	lamr	0.19%	$26.55	26.61	+0.05	844,683	26.89	26.31	26.50	41.88	24.72		-85.5	2.4b	0.00%	$3.25		
tmx-quotemedia	lamr	0.19%	26.550	26.610	0.050	844,683	26.890	26.310	26.500	41.880	24.720	92,831,740		2,464,682,697			-0.31	
updown	lamr	0.19%	$26.55	$26.61	$0.05	757,390	$26.89	$26.31	$26.50	$41.88	$24.72	92.83b		$2.46b				
wallstreetsurvivor	lamr	0.19%	26.55	26.61	0.05	844,683	26.89	26.31		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	0.19%	26.55	26.61	0.05	844,683	26.89	26.31	26.50	41.88	24.72			2.46b			-0.31	
ycharts-com	lamr	+0.30%	26.58		+0.08					41.88	24.72			2.46b	0.00%		-0.31	
zacks	lamr	(0.19%)	26.55		0.05	vol.  844,683	26.89	26.31		41.88	24.72			2.46 b	0.00	0.00	-.19	
advfn	fcnca	0.20	186.74	186.87	0.38	26900	189.11	185.21										
barchart	fcnca	+0.20%	186.74	186.87	+0.38	27,092	189.11	185.21	186.36	207.89	164.30		12.96	$1.95 b	0.65%	$1.20	+14.29	
barrons	fcnca	0.20%	186.74	186.87	+0.38	26,900	189.11	185.21				10.43 million		$1.96 billion	0.64%	$0.3		
bloomberg	fcnca	0.204%	186.740	186.870	0.380	26,900	189.110	185.210		208.55	165.36	8.757mil	17.956	1,950.644mil	0.643	0.300 regular cash	10.400	
boston-com	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
bostonmerchant	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
business-insider	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
chron	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
cio-com	fcnca	+0.20%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778	13.07	2b	0.6	1.2		
cnn-money	fcnca	+0.20%today&rsquo;s change	186.74data as of 4:00pm et	186.87	+0.38	26,900	189.11	185.21	186.36				13.1	$1.6b	0.64%			
easystockalterts	fcnca	0.20%	186.74	186.87	+0.38	26900	189.11	185.21	186.36	208.55	165.36		13.07				14.29	
eresearch-fidelity-com	fcnca	0.20%	186.7400	186.8700	0.3800	26,900	189.1100	185.2100	186.3600	208.5500	165.3610	8,757,000	12.86	$1.63b	0.64%	$0.300000		
finance-abc7-com	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
financial-content	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	0.2%	$186.74	186.87	0.38	26,900	189.11	185.21	186.36	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	0.20%	186.74			26,900			186.36	-10.17%	13.66%	10.43m	13.07	1.95b		1.20	14.29	
fool	fcnca	+0.20%	$186.74	$186.87	0.38	26,900	$189.11	$185.21	$186.36	$208.55	$165.36		13.00	$1.95b	0.70%	1.20		
foxbusiness	fcnca		$186.74		+0.38	26,900			$186.36									
google-finance	fcnca	(0.20%)	186.74	186.87	+0.38	26,900.00	189.11	185.21		208.55	165.36	10.43m	13.07	1.95b	0.64	0.30	14.29	
howthemarketworks	fcnca	0.204%	186.74	186.87	0.38	26,900	189.11	185.21	186.36									
hpcwire	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
insidestocks	fcnca	+0.20%	186.74	186.87	+0.38	26900	189.11	185.21										
investopedia	fcnca	+0.20 %	$186.74	186.87	+0.38				186.36									
investorguide	fcnca	+0.20%	186.74	186.56	+0.38		189.11	185.21		208.55	165.36		13.04	1.948b			14.29	
marketintellisearch	fcnca	0.2 %	$186.74	$186.56	0.38	26.80k	$189.11	$185.21	$186.36			10.43m	13.04	1.94b	0.64 %		14.29	
marketwatch	fcnca	+0.20%	$186.74	open: 186.87	+0.38	26,900	$189.11	$185.21	$186.36	$208.55	$165.36		13.07	$1.96b	0.64%	0.30	14.29	
minyanville	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
msn-money	fcnca	+0.20%	186.74	186.87	+0.38	26,900	189.11	185.21	186.36	208.55	165.36	10.43 mil	13.07	1.94 bil	0.65%	1.20	14.29	
nasdaq-com	fcnca	0.2%	$ 186.74	$ 186.56	0.38	26,900	$ 189.11	$ 185.21	$ 186.36	$ 208.55	$ 165.361	8,757,000	13.07	$ 1,635,282,180	0.64 %	$1.200000	$ 14.29	
optimum	fcnca	+0.20%	186.74 ( 4:30 pm edt)	186.87	+0.38	26,900	189.11	185.21	186.36	208.55	165.36	8.76m	13.1	1.6b	0.64	1.20	14.29	
paidcontent	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
pc-quote	fcnca	0.20%	186.74	186.87	0.38	26,900	189.11	185.21	186.36	208.55	165.36	8,739,180	13.04129	1,631,955,000		0.3		
personal-wealth-biz	fcnca	+0.20%	186.74	186.56		26,900	189.11	185.21	186.36	208.55	165.36		13.04		0.64	1.20	14.29	
predictwallstreet	fcnca	+0.20%	186.74		+0.38	26,900												
raymond-james	fcnca	0.20	186.74	186.87	0.38	26,900	189.11	185.21	186.74	208.55	165.36		12.89				14.49	
renewable-energy-world	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
screamingmedia	fcnca	+0.20%	$	open: 186.87	+0.38	26,900	$189.11	$185.21	$186.36	$208.55	$165.36		13.07	$1.96b	0.64%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	+0.20%	last trade: 186.74		change: 0.380								p/e ratio: 13.04					
smartmoney	fcnca	(0.20%)	186.74	$186.87	0.38	26,900	$189.11	$185.21	$186.36	$208.55	$165.36			1,631,900	0.64%	$0.30		
stocknod	fcnca	+0.2039%	186.74 usd	186.87	+0.3800	26,900	189.11	185.21	186.36	208.55	165.36	8,756,778						
stockpickr	fcnca	0.20%	$186.74 0.38 | 0.20%	186.87	0.38	26.90k	189.11	185.21	186.36	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	-0.04%	186.29		-0.07													
streetinsider-com	fcnca	0.20%	186.74	$186.87	+0.38	26,900	$189.11	$185.21	$186.36	$208.55	$165.36		13.07				$14.29	
thecramerreport	fcnca		186.36	186.03	+1.14	11907	189.89	185.27										
thestree	fcnca	0.2%	$186.74	186.87	0.38	26900	189.11	185.21	186.36	-208.55	165.36	1.0434453e7		1.621930421e9				
tickerspy	fcnca	0.20%	$186.74	186.87	+0.38	26,900	189.11	185.21	186.36	208.55	165.36		13.0	1.9b	0.64%	$0.30		
tmx-quotemedia	fcnca	0.20%	186.740	186.870	0.380	26,900	189.110	185.210	186.360	208.550	165.361	10,434,453	13.00	1,948,529,753	0.644	0.300 usd	14.29	
updown	fcnca	0.20%	$186.74	$186.87	$0.38	26,900	$189.11	$185.21	$186.36	$208.55	$165.36	10.43b	13.04	$1.94b				
wallstreetsurvivor	fcnca	0.20%	186.74	186.87	0.38	26,900	189.11	185.21		208.55	165.36		13.00	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	0.20%	186.74	186.56	0.38	26,900	189.11	185.21	186.36	208.55	165.36		13.07	1.95b	0.60%	1.20	14.29	
ycharts-com	fcnca	-0.04%	186.29		-0.07					208.55	165.36		13.04	1.94b	0.70%		14.29	
zacks	fcnca	(0.20%)	186.74		0.38	vol.  26,900	189.11	185.21		208.55	165.36		13.04	1.94 b	0.64	1.20	14.29	
advfn	imgn	4.30	15.05	14.54	0.62	1048518	15.15	14.43										
barchart	imgn	+4.30%	15.05	14.54	+0.62	1,086,534	15.15	14.43	14.43	15.15	4.96		0.00	$1.02 b			-0.83	
barrons	imgn	4.30%	15.05	14.54	+0.62	1.047m	15.15	14.43				58.84 million		$1.06 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	4.297%	15.050	14.540	0.620	1,048,518	15.150	14.430		15.15	4.96	68.260mil		1,027.316mil			-0.830	
boston-com	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
bostonmerchant	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
business-insider	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
chron	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
cio-com	imgn	+4.30%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202		1b				
cnn-money	imgn	+4.30%	15.05	14.54	+0.62	1,047,118	15.15	14.43	14.43				nm	$1.0b				
easystockalterts	imgn	4.26%	15.05	14.54	+0.62	1048518	15.15	14.43	14.43	14.63	4.96						-0.83	
eresearch-fidelity-com	imgn	4.30%	15.0500	14.5400	0.6200	1,048,518	15.1500	14.4300	14.4300	14.6300	4.9600	75,121,000	nm	$1.08b				
finance-abc7-com	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
finance-abc7chicago-com	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
financial-content	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
finapps-forbes-com	imgn	4.3%	$15.05	14.54	0.62	1,048,518	15.15	14.43	14.43	14.63	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	4.30%	15.05			1,047,118			14.43	2.87%	203.43%	67.96m		1.02b			-0.83	
fool	imgn	+4.30%	$15.05	$14.54	0.62	1,029,411	$15.15	$14.43	$14.43	$14.63	$4.96		0.00	$1.03b				
foxbusiness	imgn		$15.05		+0.62	1,048,518			$14.43									
google-finance	imgn	(4.30%)	15.05	14.54	+0.62	1.05m	15.15	14.43		15.15	4.96	68.26m		1.03b			-0.83	
howthemarketworks	imgn	4.297%	15.05	14.54	0.62	1,027,896	15.15	14.43	14.43									
hpcwire	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
insidestocks	imgn	+4.30%	15.05	14.54	+0.62	1048500	15.15	14.43										
investopedia	imgn	+4.30 %	$15.05	14.54	+0.62				14.43									
investorguide	imgn	+4.30%	15.05	14.47	+0.62		15.15	14.43		14.63	4.96			1.027b			-0.829	
marketintellisearch	imgn	4.3 %	$15.05	$14.47	0.62	1021.20k	$15.15	$14.43	$14.43			67.96m	0.00	0.98b	0.0 %		-0.83	
marketwatch	imgn	+4.30%	$14.42	open: 14.54	+0.62	19,107	$15.15	$14.43	$14.43	$15.15	$4.96			$1.06b				
minyanville	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
msn-money	imgn	+4.30%	15.05	14.54	+0.62	1.05 mil	15.15	14.43	14.43	14.63	4.96	75.12 mil	-18.13	1.08 bil			-0.83	
nasdaq-com	imgn	4.3%	$ 15.05	$ 14.54	0.62	1,048,518	$ 15.15	$ 14.43	$ 14.43	$ 14.63	$ 4.96	75,452,000		$ 1,135,552,600			$ -0.83	
optimum	imgn	+4.30%	15.05 ( 4:30 pm edt)	14.54	+0.62	1,048,518	15.15	14.43	14.43	14.63	4.96	68.26m		1.0b			-0.83	
paidcontent	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
pc-quote	imgn	4.30%	15.05	14.54	0.62	1,048,518	15.15	14.43	14.43	14.63	4.96	72,026,312	-17.38554	1,083,996,000				
personal-wealth-biz	imgn	+4.30%	15.05	14.47		1,048,518	15.15	14.43	14.43	14.63	4.96					0.00	-0.829	
predictwallstreet	imgn	+4.30%	15.05		+0.62	1,048,518												
raymond-james	imgn	4.30	15.05	14.54	0.62	1,048,518	15.15	14.43	15.05	14.63	4.96						-0.83	
renewable-energy-world	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
screamingmedia	imgn	+4.30%	$	open: 14.54	+0.62	19,107	$15.15	$14.43	$14.43	$15.15	$4.96			$1.06b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+4.30%	last trade: 15.05		change: 0.620													
smartmoney	imgn	(4.30%)	15.05	$14.54	0.62	1,048,518	$15.15	$14.43	$14.43	$14.63	$4.96			985,000	0.00%	$0.00		
stocknod	imgn	+4.297%	15.05 usd	14.54	+0.6200	1,048,518	15.15	14.43	14.43	14.63	4.960	68,260,202						
stockpickr	imgn	4.30%	$15.05 0.62 | 4.30%	14.54	0.62	1.05m	15.15	14.43	14.43	14.63	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	4.57%	15.09		+0.66													
streetinsider-com	imgn	4.30%	15.05	$14.54	+0.62	1,048,518	$15.15	$14.43	$14.43	$14.63	$4.96						$-0.83	
thecramerreport	imgn		14.43	14.16	+0.11	689872	14.63	14.12										
thestree	imgn	4.3%	$15.05	14.54	0.62	1047118	15.15	14.43	14.43	-14.63	4.96	6.8260202e7		9.77486093e8				
tickerspy	imgn	4.30%	$15.05	14.54	+0.62	1,048,518	15.15	14.43	14.43	14.63	4.96		-17.4	982.9m	0.00%	$0.00		
tmx-quotemedia	imgn	4.30%	15.050	14.540	0.620	1,048,518	15.150	14.430	14.430	15.150	4.960	68,260,202		1,027,316,040			-0.83	
updown	imgn	4.30%	$15.05	$14.54	$0.62	1,029,411	$15.15	$14.43	$14.43	$14.63	$4.96	68.26b		$985m				
wallstreetsurvivor	imgn	4.30%	15.05	14.54	0.62	1,027,896	15.15	14.43		14.63	4.96			$985m			-0.87	
yahoo-finance	imgn	4.30%	15.05	14.47	0.62	1,048,518	15.15	14.43	14.43	15.15	4.96			1.03b			-0.83	
ycharts-com	imgn	+4.37%	15.06		+0.63					14.63	4.96			1.02b	0.00%		-0.83	
zacks	imgn	(4.30%)	15.05		0.62	vol.  1,048,518	15.15	14.43		15.15	4.96			1.08 b	0.00	0.00	-.83	
advfn	hhgp	2.33	5.71	5.62	0.13	35681	5.92	5.59										
barchart	hhgp	+2.33%	5.71	5.61	+0.13	39,815	5.92	5.59	5.58	7.11	2.93		0.00	$187.23 m			-0.01	
barrons	hhgp	2.33%	5.71	5.62	+0.13	35,681	5.92	5.59				29.93 million		$192.45 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	2.330%	5.710	5.620	0.130	35,681	5.920	5.590		7.11	2.93	32.785mil	142.750	187.201mil			0.040	
boston-com	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
bostonmerchant	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
business-insider	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
chron	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
cio-com	hhgp	+2.33%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692		187m				
cnn-money	hhgp	+2.33%	5.71	5.62	+0.13	30,286	5.92	5.59	5.58				nm	$187.2m				
easystockalterts	hhgp	2.31%	5.71	5.62	+0.13	35681	5.92	5.59	5.58	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	2.33%	5.7100	5.6200	0.1300	35,681	5.9200	5.5900	5.5800	7.1100	2.9300	32,785,000	nm	$182.94m				
finance-abc7-com	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
financial-content	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	2.3%	$5.71	5.62	0.13	35,681	5.92	5.59	5.58	7.11	2.93	33 mil		187 mil	0.0	0.00	-0.01	
finviz	hhgp	2.33%	5.71			35,681			5.58	-19.69%	94.88%	32.78m		187.17m			-0.01	
fool	hhgp	+2.33%	$5.71	$5.62	0.13	35,681	$5.92	$5.59	$5.58	$7.11	$2.93		0.00	$187.20m				
foxbusiness	hhgp		$5.71		+0.13	35,681			$5.58									
google-finance	hhgp	(2.33%)	5.71	5.62	+0.13	35,681.00	5.92	5.59		7.11	2.93	32.79m		187.24m			-0.01	
howthemarketworks	hhgp	2.33%	5.71	5.62	0.13	30,286	5.92	5.59	5.58									
hpcwire	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
insidestocks	hhgp	+2.33%	5.71	5.61	+0.13	35681	5.92	5.59										
investopedia	hhgp	+2.33 %	$5.71	5.62	+0.13				5.58									
investorguide	hhgp	+2.33%	5.71	5.62	+0.13		5.92	5.59		7.11	2.93			187.2m			-0.016	
marketintellisearch	hhgp	2.33 %	$5.71	$5.62	0.13	12.10k	$5.92	$5.59	$5.58			32.78m	0.00	0.18b	0.0 %		-0.01	
marketwatch	hhgp	+2.33%	$5.71	open: 5.62	+0.13	5,395	$5.92	$5.59	$5.58	$7.11	$2.93			$192.45m				
minyanville	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
msn-money	hhgp	+2.33%	5.71	5.62	+0.13	35,681	5.92	5.59	5.58	7.11	2.93	32.78 mil	571.00	185.56 mil			-0.02	
nasdaq-com	hhgp	2.33%	$ 5.71	$ 5.62	0.13	35,681	$ 5.92	$ 5.59	$ 5.58	$ 7.11	$ 2.93	32,785,000		$ 187,202,350			$ -0.01	
optimum	hhgp	+2.33%	5.71 ( 4:30 pm edt)	5.62	+0.13	35,681	5.92	5.59	5.58	7.11	2.93	32.78m		187.2m			-0.15	
paidcontent	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
pc-quote	hhgp	2.33%	5.71	5.62	0.13	35,681	5.92	5.59	5.58	7.11	2.93	32,038,581	558.0	182,940,000				
personal-wealth-biz	hhgp	+2.33%	5.71	5.62		35,681	5.92	5.59	5.58	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	+2.33%	5.71		+0.13	35,681												
raymond-james	hhgp	2.33	5.71	5.62	0.13	35,681	5.92	5.59	5.71	7.11	2.93						-0.01	
renewable-energy-world	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
screamingmedia	hhgp	+2.33%	$	open: 5.62	+0.13	5,395	$5.92	$5.59	$5.58	$7.11	$2.93			$192.45m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+2.33%	last trade: 5.71		change: 0.130													
smartmoney	hhgp	(2.33%)	5.71	$5.62	0.13	35,681	$5.92	$5.59	$5.58	$7.11	$2.93			182,900	0.00%	$0.00		
stocknod	hhgp	+2.330%	5.710 usd	5.620	+0.1300	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692						
stockpickr	hhgp	2.33%	$5.71 0.13 | 2.33%	5.62	0.13	35.68k	5.92	5.59	5.58	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	1.61%	5.67		+0.09													
streetinsider-com	hhgp	2.33%	5.71	$5.62	+0.13	35,681	$5.92	$5.59	$5.58	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.58	5.63	-0.08	67153	5.83	5.54										
thestree	hhgp	2.33%	$5.71	5.62	0.13	35681	5.92	5.59	5.58	-7.11	2.93	3.2784692e7		1.85561357e8				
tickerspy	hhgp	2.33%	$5.71	5.62	+0.13	35,681	5.92	5.59	5.58	7.11	2.93		558.0	182.9m	0.00%	$0.00		
tmx-quotemedia	hhgp	2.33%	5.710	5.620	0.130	35,681	5.920	5.590	5.580	7.110	2.930	32,784,692		187,200,591			-0.01	
updown	hhgp	2.33%	$5.71	$5.62	$0.13	30,106	$5.92	$5.59	$5.58	$7.11	$2.93	32.78b		$183m				
wallstreetsurvivor	hhgp	2.33%	5.71	5.62	0.13	30,286	5.92	5.59		7.11	2.93			$183m			-0.16	
yahoo-finance	hhgp	2.33%	5.71	5.62	0.13	35,681	5.92	5.59	5.58	7.11	2.93			187.20m			-0.02	
ycharts-com	hhgp	+1.61%	5.67		+0.09					7.11	2.93			185.92m	0.00%		0.00	
zacks	hhgp	(2.33%)	5.71		0.13	vol.  35,681	5.92	5.59		7.11	2.93			182.94 m	0.00	0.00	0	
advfn	frx	1.06	39.02	38.84	0.41	1918658	39.5	38.77										
barchart	frx	+1.06%	39.02	38.84	+0.41	1,918,658	39.50	38.77	38.61	40.52	26.92		8.78	$11.16 b			+3.62	
barrons	frx	1.06%	39.02	38.84	+0.41	1.911m	39.50	38.77				291.18 million		$11.27 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	1.062%	39.020	38.840	0.410	1,918,658	39.500	38.770		40.52	26.92	286.163mil	8.391	11,166.070mil			4.650	
boston-com	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
bostonmerchant	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
business-insider	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
chron	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
cio-com	frx	+1.06%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661	10.87	11b				
cnn-money	frx	+1.06%	39.02	38.84	+0.41	1,911,618	39.50	38.77	38.61				10.9	$11.2b				
easystockalterts	frx	1.06%	39.02	38.84	+0.41	1918658	39.50	38.77	38.61	40.52	26.92		10.87				3.59	
eresearch-fidelity-com	frx	1.06%	39.0200	38.8400	0.4100	1,918,658	39.5000	38.7700	38.6100	40.5200	26.9220	286,163,000	10.67	$11.05b				
finance-abc7-com	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
financial-content	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
finapps-forbes-com	frx	1.1%	$39.02	38.84	0.41	1,918,658	39.50	38.77	38.61	40.52	26.92	286 mil	10.8	11 bil	0.0	0.00	3.62	
finviz	frx	1.06%	39.02			1,911,618			38.61	-3.70%	44.95%	286.16m	10.87	11.17b			3.59	
fool	frx	+1.06%	$39.02	$38.84	0.41	1,911,618	$39.50	$38.77	$38.61	$40.52	$26.92		10.80	$11.17b				
foxbusiness	frx		$39.02		+0.41	1,918,658			$38.61									
google-finance	frx	(1.06%)	39.02	38.84	+0.41	1.92m	39.50	38.77		40.52	26.92	286.16m	10.86	11.17b			3.59	
howthemarketworks	frx	1.062%	39.02	38.84	0.41	1,910,513	39.5	38.77	38.61									
hpcwire	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
insidestocks	frx	+1.06%	39.02	38.84	+0.41	1911513	39.50	38.77					price earnings ratio: 8.85					
investopedia	frx	+1.06 %	$39.02	38.84	+0.41				38.61									
investorguide	frx	+1.06%	39.02	38.84	+0.41		39.50	38.77		35.59	24.17		10.75	11.166b			3.59	
marketintellisearch	frx	1.06 %	$39.02	$38.84	0.41	1804.70k	$39.50	$38.77	$38.61			286.16m	10.75	11.05b	0.0 %		3.59	
marketwatch	frx	+1.06%	$39.02	open: 38.84	+0.41	5,562	$39.50	$38.77	$38.61	$40.52	$26.92		10.76	$11.27b			3.63	
minyanville	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
msn-money	frx	+1.06%	39.02	38.84	+0.41	1.92 mil	39.50	38.77	38.61	40.52	26.92	286.16 mil	10.87	11.07 bil			3.59	
nasdaq-com	frx	1.06%	$ 39.02		0.41	1,918,658	$ 39.50	$ 38.77	$ 38.61	$ 40.52	$ 26.922	286,163,000	10.78	$ 11,166,080,260			$ 3.62	
optimum	frx	+1.06%	39.02 ( 4:15 pm edt)	38.84	+0.41	1,918,658	39.50	38.77	38.61	40.52	26.92	286.16m	10.9	11.2b			3.59	
paidcontent	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
pc-quote	frx	1.06%	39.02	38.84	0.41	1,918,658	39.5	38.77	38.61	40.52	26.92	273,552,153	10.75487	10,674,005,000				
personal-wealth-biz	frx	+1.06%	39.02	38.84		1,918,658	39.50	38.77	38.61	35.59	24.17		10.75			0.00	3.59	
predictwallstreet	frx	+1.06%	39.02		+0.41	1,918,658												
raymond-james	frx	1.06	39.02	38.84	0.41	1,918,658	39.50	38.77	39.02	40.52	26.92		10.84				3.60	
renewable-energy-world	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
screamingmedia	frx	+1.06%	$	open: 38.84	+0.41	5,562	$39.50	$38.77	$38.61	$40.52	$26.92		10.76	$11.27b			3.63	
scroli	frx	1.06%	frx 39.02	38.84	0.41	1,601,815	39.50	38.77	38.61	40.52	26.92		10.86				3.59	
simple-stock-quotes	frx	+1.06%	last trade: 39.02		change: 0.410								p/e ratio: 10.75					
smartmoney	frx	(1.06%)	39.02	$38.84	0.41	1,918,658	$39.50	$38.77	$38.61	$40.52	$26.92			11,048,700	0.00%	$0.00		
stocknod	frx	+1.062%	39.02 usd	38.84	+0.4100	1,918,658	39.50	38.77	38.61	40.52	26.92	286,162,661						
stockpickr	frx	1.06%	$39.02 0.41 | 1.06%	38.84	0.41	1.91m	39.50	38.77	38.61	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	1.06%	39.02		+0.41													
streetinsider-com	frx	1.06%	39.02	$38.84	+0.41	1,918,658	$39.50	$38.77	$38.61	$40.52	$26.92		10.87				$3.59	
thecramerreport	frx		38.61	38.78	-0.09	2394766	39.05	38.60										
thestree	frx	1.06%	$39.02	38.84	0.41	1911618	39.5	38.77	38.61	-40.52	26.92	2.86162661e8		1.1074494981e10				
tickerspy	frx	1.06%	$39.02	38.84	+0.41	1,918,658	39.50	38.77	38.61	40.52	26.92		10.8	11.0b	0.00%	$0.00		
tmx-quotemedia	frx	1.06%	39.020	38.840	0.410	1,918,658	39.500	38.770	38.610	40.520	26.922	286,162,661	10.80	11,166,067,032			3.59	
updown	frx	1.06%	$39.02	$38.84	$0.41	1,905,956	$39.50	$38.77	$38.61	$40.52	$26.92	286.16b	10.73	$11.04b				
wallstreetsurvivor	frx	1.06%	39.02	38.84	0.41	1,910,513	39.50	38.77		40.52	26.92		10.80	$11b			3.59	
yahoo-finance	frx	1.06%	39.02	38.84	0.41	1,918,658	39.50	38.77	38.61	40.52	26.92		10.87	11.17b			3.59	
ycharts-com	frx	+1.06%	39.02		+0.41					40.52	26.92		10.87	11.16b	0.00%		3.59	
zacks	frx	(1.06%)	39.02		0.41	vol.  1,918,658	39.50	38.77		40.52	26.92		8.76	11.05 b	0.00	0.00	4.41	
advfn	pq	1.01	6.98	6.94	0.07	917095	7.28	6.94										
barchart	pq	+1.01%	6.98	6.94	+0.07	917,095	7.28	6.94	6.91	8.51	4.50		20.50	$441.21 m			+0.22	
barrons	pq	1.01%	6.98	6.94	+0.07	906,365	7.28	6.94				61.79 million		$463.60 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	1.013%	6.980	6.940	0.070	917,095	7.280	6.940		9.75	5.15	63.163mil	20.529	440.881mil			0.340	
boston-com	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
bostonmerchant	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
business-insider	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
chron	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
cio-com	pq	+1.01%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460	31.73	441m				
cnn-money	pq	+1.01%today&rsquo;s change	6.98data as of 4:03pm et	6.94	+0.07	906,365	7.28	6.94	6.91				31.7	$440.9m				
easystockalterts	pq	1.01%	6.98	6.94	+0.07	917095	7.28	6.94	6.91	9.75	5.15		31.73				0.22	
eresearch-fidelity-com	pq	1.01%	6.9800	6.9400	0.0700	917,095	7.2800	6.9400	6.9100	9.7500	5.1500	63,163,000	31.41	$436.46m				
finance-abc7-com	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
financial-content	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
finapps-forbes-com	pq	1.0%	$6.98	6.94	0.07	917,095	7.28	6.94	6.91	9.75	5.15	63 mil	31.7	441 mil	0.0	0.00	0.22	
finviz	pq	1.01%	6.98			917,095			6.91	-28.41%	35.53%	63.16m	36.37	436.44m			0.19	
fool	pq	+1.01%	$6.98	$6.94	0.07	906,365	$7.28	$6.94	$6.91	$9.75	$5.15		31.70	$440.88m				
foxbusiness	pq		$6.98		+0.07	917,095			$6.91									
google-finance	pq	(1.01%)	6.98	6.94	+0.07	917,095.00	7.28	6.94		9.75	5.15	63.16m	36.42	440.88m			0.19	
howthemarketworks	pq	1.013%	6.98	6.94	0.07	906,365	7.28	6.94	6.91									
hpcwire	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
insidestocks	pq	+1.01%	6.98	6.94	+0.07	906365	7.28	6.94					price earnings ratio: 31.73					
investopedia	pq	+1.01 %	$6.98	6.94	+0.07				6.91									
investorguide	pq	+1.01%	6.98	6.94	+0.07		7.28	6.94		9.75	5.15		35.80	440.9m			0.193	
marketintellisearch	pq	1.01 %	$6.98	$6.94	0.07	885.00k	$7.28	$6.94	$6.91			63.16m	36.37	0.44b	0.0 %		0.19	
marketwatch	pq	+1.01%	$6.98	open: 6.94	+0.07	10,730	$7.28	$6.94	$6.91	$9.75	$5.15		31.05	$463.60m			0.22	
minyanville	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
msn-money	pq	+1.01%	6.98	6.94	+0.07	917,095	7.28	6.94	6.91	9.75	5.15	63.16 mil	30.35	440.25 mil			0.19	
nasdaq-com	pq	1.01%	$ 6.98		0.07	906,365	$ 7.28	$ 6.94	$ 6.91	$ 9.75	$ 5.15	63,163,000	31.73	$ 440,877,740			$ 0.22	
optimum	pq	+1.01%	6.98 ( 4:15 pm edt)	6.94	+0.07	906,365	7.28	6.94	6.91	9.75	5.15	63.16m	31.7	440.9m			0.22	
paidcontent	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
pc-quote	pq	1.01%	6.98	6.94	0.07	917,095	7.28	6.94	6.91	9.75	5.15	62,529,556	30.04348	436,456,000				
personal-wealth-biz	pq	+1.01%	6.98	6.94		917,095	7.28	6.94	6.91	9.75	5.15		35.80			0.00	0.193	
predictwallstreet	pq	+1.01%	6.98		+0.07	917,095												
raymond-james	pq	1.01	6.98	6.94	0.07	917,095	7.28	6.94	6.98	9.75	5.15		31.73				0.22	
renewable-energy-world	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
screamingmedia	pq	+1.01%	$	open: 6.94	+0.07	10,730	$7.28	$6.94	$6.91	$9.75	$5.15		31.05	$463.60m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+1.01%	last trade: 6.98		change: 0.070								p/e ratio: 35.8					
smartmoney	pq	(1.01%)	6.98	$6.94	0.07	917,095	$7.28	$6.94	$6.91	$9.75	$5.15			436,500	0.00%	$0.00		
stocknod	pq	+1.013%	6.980 usd	6.940	+0.0700	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460						
stockpickr	pq	1.01%	$6.98 0.07 | 1.01%	6.94	0.07	917.10k	7.28	6.94	6.91	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	0.87%	6.97		+0.06													
streetinsider-com	pq	1.01%	6.98	$6.94	+0.07	917,095	$7.28	$6.94	$6.91	$9.75	$5.15		31.73				$0.22	
thecramerreport	pq		6.97		0.00	0												
thestree	pq	1.01%	$6.98	6.94	0.07	917095	7.28	6.94	6.91	-9.75	5.15	6.316346e7		4.40249316e8				
tickerspy	pq	1.01%	$6.98	6.94	+0.07	917,095	7.28	6.94	6.91	9.75	5.15		30.0	427.2m	0.00%	$0.00		
tmx-quotemedia	pq	1.01%	6.980	6.940	0.070	917,095	7.280	6.940	6.910	9.750	5.150	63,163,460	31.40	440,880,951			0.22	
updown	pq	1.01%	$6.98	$6.94	$0.07	906,365	$7.28	$6.94	$6.91	$9.75	$5.15	63.16b	30.01	$436m				
wallstreetsurvivor	pq	1.01%	6.98	6.94	0.07	906,365	7.28	6.94		9.75	5.15		31.40	$436m			0.66	
yahoo-finance	pq	1.01%	6.98	6.94	0.07	917,095	7.28	6.94	6.91	9.75	5.15		36.17	440.88m			0.19	
ycharts-com	pq	+0.87%	6.97		+0.06					9.75	5.15		30.30	440.57m	0.00%		0.23	
zacks	pq	(1.01%)	6.98		0.07	vol.  917,095	7.28	6.94		9.75	5.15		20.32	436.46 m	0.00	0.00	.34	
advfn	fosl	2.40	128.58	126.62	3.01	1123476	129.82	126.62										
barchart	fosl	+2.40%	128.58	126.62	+3.01	1,123,476	129.82	126.62	125.57	129.82	36.28		30.34	$8.23 b			+4.12	
barrons	fosl	2.40%	128.58	126.62	+3.01	1.101m	129.82	126.62				67.69 million		$8.70 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	2.397%	128.580	126.620	3.010	1,123,476	129.820	126.620		129.82	36.28	63.272mil	31.209	8,135.500mil			4.120	
boston-com	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,476	129.82	126.62	125.57	128.42	36.28	63,271,887						
bostonmerchant	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,476	129.82	126.62	125.57	128.42	36.28	63,271,887						
business-insider	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,476	129.82	126.62	125.57	128.42	36.28	63,271,887						
chron	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
cio-com	fosl	+2.40%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887	31.36	8b				
cnn-money	fosl	+2.40%	128.58	126.62	+3.01	1,123,376	129.82	126.62	125.57				34.1	$8.2b				
easystockalterts	fosl	2.38%	128.58	126.62	+3.01	1123376	129.82	126.62	125.57	128.42	36.28		31.36				4.10	
eresearch-fidelity-com	fosl	2.40%	128.5800	126.6200	3.0100	1,123,376	129.8200	126.6200	125.5700	128.4200	36.2800	63,272,000	30.48	$7.95b				
finance-abc7-com	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
finance-abc7chicago-com	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
financial-content	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
finapps-forbes-com	fosl	2.4%	$128.58	126.62	3.01	1,123,376	129.82	126.62	125.57	128.42	36.28	63 mil	31.2	8 bil	0.0	0.00	4.12	
finviz	fosl	2.40%	128.58			1,100,846			125.57	0.12%	254.41%	63.27m	31.21	8.14b			4.12	
fool	fosl	+2.40%	$128.58	$126.62	3.01	1,090,482	$129.82	$126.62	$125.57	$128.42	$36.28		30.50	$8.14b				
foxbusiness	fosl		$128.58		+3.01	1,123,789			$125.57									
google-finance	fosl	(2.40%)	128.58	126.62	+3.01	1.12m	129.82	126.62		129.82	36.28	63.27m	31.21	8.14b			4.12	
howthemarketworks	fosl	2.397%	128.58	126.62	3.01	1,098,346	129.82	126.62	125.57									
hpcwire	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,476	129.82	126.62	125.57	128.42	36.28	63,271,887						
insidestocks	fosl	+2.40%	128.58	126.62	+3.01	1101200	129.82	126.62					price earnings ratio: 32.97					
investopedia	fosl	+2.40 %	$128.58	126.62	+3.01				125.57									
investorguide	fosl	+2.40%	128.58	126.95	+3.01		129.82	126.62		128.42	33.85		30.56	8.135b			4.109	
marketintellisearch	fosl	2.4 %	$128.58	$126.95	3.01	1083.30k	$129.82	$126.62	$125.57			63.27m	30.48	7.94b	0.0 %		4.12	
marketwatch	fosl	+2.40%	$128.60	open: 126.62	+3.01	33,318	$129.82	$126.62	$125.57	$129.82	$36.28		151.29	$8.70b			0.85	
minyanville	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
msn-money	fosl	+2.40%	128.58	126.62	+3.01	1.12 mil	129.82	126.62	125.57	128.42	36.28	63.27 mil	31.36	7.91 bil			4.12	
nasdaq-com	fosl	2.4%	$ 128.58	$ 126.62	3.01	1,123,376	$ 129.82	$ 126.62	$ 125.57	$ 128.42	$ 36.28	63,272,000	31.21	$ 8,135,513,760			$ 4.12	
optimum	fosl	+2.40%	128.58 ( 4:30 pm edt)	126.62	+3.01	1,123,376	129.82	126.62	125.57	128.42	36.28	63.27m	31.4	8.1b			4.10	
paidcontent	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
pc-quote	fosl	2.40%	128.58	126.62	3.01	1,123,376	129.82	126.62	125.57	128.42	36.28	61,790,831	30.62683	7,945,065,000				
personal-wealth-biz	fosl	+2.40%	128.58	126.95		1,123,789	129.82	126.62	125.57	128.42	33.85		30.56			0.00	4.109	
predictwallstreet	fosl	+2.40%	128.58		+3.01	1,123,376												
raymond-james	fosl	2.40	128.58	126.62	3.01	1,123,376	129.82	126.62	128.58	128.42	36.28		30.76				4.18	
renewable-energy-world	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
screamingmedia	fosl	+2.40%	$	open: 126.62	+3.01	33,269	$129.82	$126.62	$125.57	$129.82	$36.28		151.29	$8.70b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+2.40%	last trade: 128.58		change: 3.010								p/e ratio: 30.56					
smartmoney	fosl	(2.40%)	128.58	$126.62	3.01	1,123,376	$129.82	$126.62	$125.57	$128.42	$36.28			7,945,100	0.00%	$0.00		
stocknod	fosl	+2.397%	128.58 usd	126.62	+3.010	1,123,376	129.82	126.62	125.57	128.42	36.28	63,271,887						
stockpickr	fosl	2.40%	$128.58 3.01 | 2.40%	126.62	3.01	1.10m	129.82	126.62	125.57	128.42	36.28							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	2.60%	128.83		+3.26													
streetinsider-com	fosl	2.40%	128.58	$126.62	+3.01	1,123,376	$129.82	$126.62	$125.57	$128.42	$36.28		31.36				$4.10	
thecramerreport	fosl		125.74	124.50	+0.74	644298	126.1992	124.08										
thestree	fosl	2.4%	$128.58	126.62	3.01	1100846	129.82	126.62	125.57	-128.42	36.28	6.3271887e7		7.908985875e9				
tickerspy	fosl	2.40%	$128.58	126.62	+3.01	1,123,376	129.82	126.62	125.57	128.42	36.28		30.6	7.9b	0.00%	$0.00		
tmx-quotemedia	fosl	2.40%	128.580	126.620	3.010	1,123,789	129.820	126.620	125.570	129.820	36.280	63,271,887	30.60	8,135,499,230			4.10	
updown	fosl	2.40%	$128.58	$126.62	$3.01	1,090,156	$129.82	$126.62	$125.57	$128.42	$36.28	63.27b	30.11	$7.94b				
wallstreetsurvivor	fosl	2.40%	128.58	126.62	3.01	1,098,346	129.82	126.62		128.42	38.85		30.60	$8b			3.77	
yahoo-finance	fosl	2.40%	128.58	126.95	3.01	1,123,376	129.82	126.62	125.57	129.82	36.28		31.29	8.14b			4.11	
ycharts-com	fosl	+2.60%	128.83		+3.26					128.42	36.28		31.42	8.25b	0.00%		4.10	
zacks	fosl	(2.40%)	128.58		3.01	vol.  1,123,376	129.82	126.62		129.82	36.28		30.48	7.95 b	0.00	0.00	4.12	
advfn	mho	0.32	12.62	12.67	0.04	73534	13.06	12.53										
barchart	mho	+0.32%	12.62	12.67	+0.04	73,534	13.06	12.53	12.58	17.50	8.95		0.00	$235.24 m			-1.89	
barrons	mho	0.32%	12.62	12.67	+0.04	70,352	13.06	12.53				18.52 million		$235.75 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	0.318%	12.620	12.670	0.040	73,534	13.060	12.530		17.50	8.95	18.710mil		236.122mil			-0.900	
boston-com	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
bostonmerchant	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
business-insider	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
chron	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
cio-com	mho	+0.32%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100		236m				
cnn-money	mho	+0.32%	12.62	12.67	+0.04	73,534	13.06	12.53	12.58				nm	$236.1m				
easystockalterts	mho	0.32%	12.62	12.67	+0.04	73534	13.06	12.53	12.58	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	0.32%	12.6200	12.6700	0.0400	73,534	13.0600	12.5300	12.5800	17.5000	8.9500	18,710,000	nm	$235.37m				
finance-abc7-com	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
finance-abc7chicago-com	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
financial-content	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
finapps-forbes-com	mho	0.3%	$12.62	12.67	0.04	73,534	13.06	12.53	12.58	17.50	8.95	19 mil		236 mil	0.0	0.00	-1.89	
finviz	mho	0.32%	12.62			73,534			12.58	-27.89%	41.01%	18.71m		236.12m			-1.88	
fool	mho	+0.32%	$12.62	$12.67	0.04	73,534	$13.06	$12.53	$12.58	$17.50	$8.95		0.00	$236.12m	0.60%	0.05		
foxbusiness	mho		$12.62		+0.04	73,534			$12.58									
google-finance	mho	(0.32%)	12.62	12.67	+0.04	73,534.00	13.06	12.53		17.50	8.95	18.71m		236.12m			-1.88	
howthemarketworks	mho	0.318%	12.62	12.67	0.04	70,352	13.06	12.53	12.58									
hpcwire	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
insidestocks	mho	+0.32%	12.62	12.67	+0.04	73500	13.06	12.53										
investopedia	mho	+0.32 %	$12.62	12.67	+0.04				12.58									
investorguide	mho	+0.32%	12.62	12.67	+0.04		13.06	12.53		17.50	8.85			236.1m			-1.892	
marketintellisearch	mho	0.32 %	$12.62	$12.67	0.04	59.90k	$13.06	$12.53	$12.58			18.71m	0.00	0.24b	0.0 %		-1.88	
marketwatch	mho	+0.32%	$12.62	open: 12.67	+0.04	3,182	$13.06	$12.53	$12.58	$17.50	$8.95			$235.75m				
minyanville	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
msn-money	mho	+0.32%	12.62	12.67	+0.04	73,534	13.06	12.53	12.58	17.50	8.95	18.71 mil	-6.68	229.2 mil			-1.88	
nasdaq-com	mho	0.32%	$ 12.62		0.04	73,534	$ 13.06	$ 12.53	$ 12.58	$ 17.50	$ 8.95	18,710,000		$ 236,120,200	0.79 %	$0.100000	$ -1.89	
optimum	mho	+0.32%	12.62 ( 4:15 pm edt)	12.67	+0.04	73,534	13.06	12.53	12.58	17.50	8.95	18.71m		236.1m	0.79	0.10	-1.89	
paidcontent	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
pc-quote	mho	0.32%	12.62	12.67	0.04	73,534	13.06	12.53	12.58	17.50	8.95	18,650,697	-6.65608	235,372,000		0.025		
personal-wealth-biz	mho	+0.32%	12.62	12.67		73,534	13.06	12.53	12.58	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	+0.32%	12.62		+0.04	73,534												
raymond-james	mho	0.32	12.62	12.67	0.04	73,534	13.06	12.53	12.62	17.50	8.95						-1.89	
renewable-energy-world	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
screamingmedia	mho	+0.32%	$	open: 12.67	+0.04	3,182	$13.06	$12.53	$12.58	$17.50	$8.95			$235.75m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	+0.32%	last trade: 12.62		change: 0.040													
smartmoney	mho	(0.32%)	12.62	$12.67	0.04	73,534	$13.06	$12.53	$12.58	$17.50	$8.95			235,400	0.00%	$0.03		
stocknod	mho	+0.3180%	12.62 usd	12.67	+0.0400	73,534	13.06	12.53	12.58	17.50	8.950	18,710,100						
stockpickr	mho	0.32%	$12.62 0.04 | 0.32%	12.67	0.04	73.53k	13.06	12.53	12.58	17.50	8.95							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	0.32%	12.62		+0.04													
streetinsider-com	mho	0.32%	12.62	$12.67	+0.04	73,534	$13.06	$12.53	$12.58	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.58	12.18	+0.33	57392	12.73	12.18										
thestree	mho	0.32%	$12.62	12.67	0.04	73534	13.06	12.53	12.58	-17.5	8.95	1.87101e7		2.29198725e8				
tickerspy	mho	0.32%	$12.62	12.67	+0.04	73,534	13.06	12.53	12.58	17.50	8.95		-6.7	235.3m	0.00%	$0.03		
tmx-quotemedia	mho	0.32%	12.620	12.670	0.040	73,534	13.060	12.530	12.580	17.500	8.950	18,710,100		236,121,462			-1.89	
updown	mho	0.32%	$12.62	$12.67	$0.04	70,352	$13.06	$12.53	$12.58	$17.50	$8.95	18.71b		$235m				
wallstreetsurvivor	mho	0.32%	12.62	12.67	0.04	70,352	13.06	12.53		17.50	9.05			$235m			-1.42	
yahoo-finance	mho	0.32%	12.62	12.67	0.04	73,534	13.06	12.53	12.58	17.50	8.95			236.12m			-1.89	
ycharts-com	mho	+0.32%	12.62		+0.04					17.50	8.95			235.24m	0.00%		-1.89	
zacks	mho	(0.32%)	12.62		0.04	vol.  73,534	13.06	12.53		17.50	8.95			235.37 m	0.00	0.00	-1.12	
advfn	amat	-1.58	12.44	12.72	-0.2	21347928	12.73	12.41										
barchart	amat	-1.58%	12.44	12.72	-0.20	20,016,430	12.73	12.41	12.64	16.83	10.11		10.22	$16.41 b	2.47%	$0.32	+1.19	
barrons	amat	1.58%	12.44	12.72	-0.20	21.337m	12.73	12.41				1.35 billion		$17.27 billion	2.57%	$0.08		
bloomberg	amat	-1.582%	12.440	12.720	-0.200	21,347,628	12.730	12.410		16.93	10.27	1,318.250mil	9.873	16,399.030mil	2.313	0.080 regular cash	1.260	
boston-com	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
business-insider	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
chron	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
cio-com	amat	-1.58%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161	10.45	16b	2.4	0.32		
cnn-money	amat	-1.58%	12.44	12.72	-0.20	21,347,628	12.73	12.41	12.64				10.5	$16.4b	2.57%			
easystockalterts	amat	-1.49%	12.45	12.72	-0.19	20983980	12.73	12.41	12.64	16.93	10.27		10.46				1.19	
eresearch-fidelity-com	amat	-1.58%	12.4400	12.7200	-0.2000	21,347,628	12.7300	12.4100	12.6400	16.9300	10.2700	1,318,250,000	10.62	$16.66b	2.53%	$0.080000		
finance-abc7-com	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
financial-content	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-1.6%	$12.44	12.72	-0.20	21,347,628	12.73	12.41	12.64	16.93	10.27	1.32 bil	10.4	16 bil	2.6	0.32	1.19	
finviz	amat	-1.58%	12.44			21,347,088			12.64	-26.08%	23.03%	1.32b	10.62	16.66b		0.32	1.19	
fool	amat	-1.58%	$12.44	$12.72	-0.20	21,343,568	$12.73	$12.41	$12.64	$16.93	$10.27		10.90	$16.40b	2.00%	0.32		
foxbusiness	amat		$12.44		-0.20	21,347,628			$12.64									
google-finance	amat	(-1.58%)	12.44	12.72	-0.20	21.35m	12.73	12.41		16.93	10.27	1.32b	10.49	16.40b	2.57	0.08	1.19	
howthemarketworks	amat	-1.582%	12.44	12.72	-0.2	21,341,252	12.73	12.41	12.64									
hpcwire	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
insidestocks	amat	-1.58%	12.44	12.72	-0.20	17482576	12.73	12.41					price earnings ratio: 9.80					
investopedia	amat	-1.62 %	$12.44	12.72	-0.20				12.64									
investorguide	amat	-1.58%	12.44	12.70	-0.20		12.72	12.41		16.93	10.27		10.63	16.399b			1.189	
marketintellisearch	amat	-1.19 %	$12.49	$12.72	-0.15	21138.20k	$12.73	$12.41	$12.64			1318.25m	10.62	16.66b	2.53 %		1.19	
marketwatch	amat	-1.58%	$12.44	open: 12.72	-0.20	27,398	$12.73	$12.41	$12.64	$16.93	$10.27		10.45	$17.27b	2.57%	0.08	1.19	
minyanville	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
msn-money	amat	-1.58%	12.44	12.72	-0.20	21.35 mil	12.73	12.41	12.64	16.93	10.27	1.32 bil	10.45	17.11 bil	2.47%	0.32	1.19	
nasdaq-com	amat	1.58%	$ 12.44	$ 12.72	0.20	21,347,628	$ 12.73	$ 12.41	$ 12.64	$ 16.93	$ 10.27	1,318,250,000	10.45	$ 16,399,030,000	2.53 %	$0.320000	$ 1.19	
optimum	amat	-1.65%	12.43 ( 3:55 pm edt)	12.72	-0.21	19,055,994	12.73	12.41	12.64	16.93	10.27	1.32b	10.4	16.4b	2.57	0.32	1.19	
paidcontent	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
pc-quote	amat	-1.58%	12.44	12.72	-0.20	21,353,000	12.73	12.41	12.64	16.93	10.27	1,339,443,730	10.62185	16,662,680,000		0.08		
personal-wealth-biz	amat	-1.58%	12.44	12.70	-0.20	21,347,088	12.73	12.41	12.64	16.93	10.27		10.63		2.29	0.29	1.189	
predictwallstreet	amat	-1.58%	12.44		-0.20	21,347,628												
raymond-james	amat	-1.58	12.44	12.72	-0.20	21,347,628	12.73	12.41	12.44	16.93	10.27		10.45				1.19	
renewable-energy-world	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
screamingmedia	amat	-1.58%	$	open: 12.72	-0.20	27,198	$12.73	$12.41	$12.64	$16.93	$10.27		10.45	$17.27b	2.57%	0.08	1.19	
scroli	amat	-1.58%	amat 12.44	12.72	-0.20	18,283,654	12.73	12.41	12.64	16.93	10.27		10.49				1.19	
simple-stock-quotes	amat	-1.58%	last trade: 12.44		change: -0.200								p/e ratio: 10.63					
smartmoney	amat	(-1.58%)	12.44	$12.72	-0.20	21,347,628	$12.73	$12.41	$12.64	$16.93	$10.27			16,662,700	2.53%	$0.08		
stocknod	amat	-1.582%	12.44 usd	12.72	-0.2000	21,341,252	12.73	12.41	12.64	16.93	10.27	1,318,250,161						
stockpickr	amat	-1.58%	$12.44 -0.20 | -1.58%	12.72	-0.20	21.35m	12.73	12.41	12.64	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	-1.58%	12.44		-0.20													
streetinsider-com	amat	1.5%	12.45	$12.72	-0.19	20,983,980	$12.73	$12.41	$12.64	$16.93	$10.27		10.46				$1.19	
thecramerreport	amat		12.64	12.87	-0.34	27821796	12.88	12.53										
thestree	amat	-1.58%	$12.44	12.72	-0.2	21345768	12.73	12.41	12.64	-16.93	10.27	1.318250161e9		1.711088709e10				
tickerspy	amat	-1.74%	$12.42	12.72	-0.22	20,474,478	12.73	12.41	12.64	16.93	10.27		10.6	16.6b	2.53%	$0.08		
tmx-quotemedia	amat	-1.58%	12.440	12.720	-0.200	21,347,628	12.730	12.410	12.640	16.930	10.270	1,318,250,161	10.60	16,399,032,003	2.532	0.080 usd	1.19	
updown	amat	-1.58%	$12.44	$12.72	-$0.20	21,331,346	$12.73	$12.41	$12.64	$16.93	$10.27	1318.25b	10.60	$16.66b				
wallstreetsurvivor	amat	-1.58%	12.44	12.72	-0.20	21,341,252	12.73	12.41		16.93	10.27		10.60	$17b	2.50%	0.26 -	0.70	
yahoo-finance	amat	1.58%	12.44	12.70	0.20	21,347,089	12.73	12.41	12.64	16.93	10.27		10.46	16.40b	2.50%	0.32	1.19	
ycharts-com	amat	-1.58%	12.44		-0.20					16.93	10.27		10.45	16.41b	2.54%		1.19	
zacks	amat	(-1.58%)	12.44		-0.20	vol.  21,343,628	12.73	12.41		16.93	10.27		9.95	16.66 b	2.53	0.32	1.27	
advfn	tal	-2.35	32.46	33.52	-0.78	552867	33.52	32.17										
barchart	tal	-2.35%	32.46	33.52	-0.78	552,867	33.52	32.17	33.24	37.88	20.22		12.36	$1.00 b	5.95%	$2.00	+2.73	
barrons	tal	2.35%	32.46	33.52	-0.78	549,554	33.52	32.17				30.72 million		$1.15 billion	6.16%	$0.5		
bloomberg	tal	-2.347%	32.460	33.520	-0.780	552,867	33.520	32.170		38.45	21.09	33.373mil	15.457	1,083.274mil	5.239	0.500 regular cash	2.100	
boston-com	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
bostonmerchant	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
business-insider	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
chron	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
cio-com	tal	-2.35%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575	11.89	1b	5.8	2		
cnn-money	tal	-2.35%	32.46	33.52	-0.78	552,867	33.52	32.17	33.24				11.9	$1.1b	6.16%			
easystockalterts	tal	-2.33%	32.46	33.52	-0.78	552867	33.52	32.17	33.24	38.45	21.09		11.89				2.73	
eresearch-fidelity-com	tal	-2.35%	32.4600	33.5200	-0.7800	552,867	33.5200	32.1700	33.2400	38.4500	21.0900	33,373,000	12.18	$1.11b	6.02%	$0.500000		
finance-abc7-com	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
financial-content	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-2.3%	$32.46	33.52	-0.78	552,867	33.52	32.17	33.24	38.45	21.09	33 mil	11.9	1 bil	6.2	2.00	2.73	
finviz	tal	-2.35%	32.46			552,867			33.24	-14.30%	60.54%	33.37m	11.89	1.08b		2.00	2.73	
fool	tal	-2.35%	$32.46	$33.52	-0.78	549,554	$33.52	$32.17	$33.24	$38.45	$21.09		12.30	$1.08b	0.30%	2.00		
foxbusiness	tal		$32.46		-0.78	552,867			$33.24									
google-finance	tal	(-2.35%)	32.46	33.52	-0.78	552,867.00	33.52	32.17		38.45	21.09	33.37m	11.87	1.08b	6.16	0.50	2.73	
howthemarketworks	tal	-2.347%	32.46	33.52	-0.78	549,554	33.52	32.17	33.24									
hpcwire	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
insidestocks	tal	-2.35%	32.46	33.52	-0.78	549500	33.52	32.17					price earnings ratio: 11.93					
investopedia	tal	-2.35 %	$32.46	33.52	-0.78				33.24									
investorguide	tal	-2.35%	32.46	33.52	-0.78		33.52	32.17		38.45	21.09		12.13	1.083b			2.74	
marketintellisearch	tal	-2.35 %	$32.46	$33.52	-0.78	545.80k	$33.52	$32.17	$33.24			33.37m	12.18	1.11b	6.02 %		2.73	
marketwatch	tal	-2.35%	$32.46	open: 33.52	-0.78	3,313	$33.52	$32.17	$33.24	$38.45	$21.09		11.91	$1.15b	6.16%	0.50	2.73	
minyanville	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
msn-money	tal	-2.35%	32.46	33.52	-0.78	552,867	33.52	32.17	33.24	38.45	21.09	33.37 mil	11.85	1.12 bil	5.95%	2.00	2.73	
nasdaq-com	tal	2.35%	$ 32.46		0.78	552,867	$ 33.52	$ 32.17	$ 33.24	$ 38.45	$ 21.09	33,373,000	11.89	$ 1,083,287,580	6.02 %	$2.000000	$ 2.73	
optimum	tal	-2.35%	32.46 ( 4:15 pm edt)	33.52	-0.78	552,867	33.52	32.17	33.24	38.45	21.09	33.37m	11.9	1.1b	6.16	2.00	2.73	
paidcontent	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
pc-quote	tal	-2.35%	32.46	33.52	-0.78	552,867	33.52	32.17	33.24	38.45	21.09	34,174,938	12.13139	1,109,319,000		0.5		
personal-wealth-biz	tal	-2.35%	32.46	33.52	-0.78	552,867	33.52	32.17	33.24	38.45	21.09		12.13		5.11	1.70	2.74	
predictwallstreet	tal	-2.35%	32.46		-0.78	552,867												
raymond-james	tal	-2.35	32.46	33.52	-0.78	552,867	33.52	32.17	32.46	38.45	21.09		11.72				2.77	
renewable-energy-world	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
screamingmedia	tal	-2.35%	$	open: 33.52	-0.78	3,313	$33.52	$32.17	$33.24	$38.45	$21.09		11.91	$1.15b	6.16%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-2.35%	last trade: 32.46		change: -0.780								p/e ratio: 12.13					
smartmoney	tal	(-2.35%)	32.46	$33.52	-0.78	552,867	$33.52	$32.17	$33.24	$38.45	$21.09			1,109,300	6.02%	$0.50		
stocknod	tal	-2.347%	32.46 usd	33.52	-0.7800	552,867	33.52	32.17	33.24	38.45	21.09	33,372,575						
stockpickr	tal	-2.35%	$32.46 -0.78 | -2.35%	33.52	-0.78	552.87k	33.52	32.17	33.24	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-2.38%	32.45		-0.79													
streetinsider-com	tal	2.35%	32.46	$33.52	-0.78	552,867	$33.52	$32.17	$33.24	$38.45	$21.09		11.89				$2.73	
thecramerreport	tal		33.24	33.46	-0.39	303774	33.98	33.21										
thestree	tal	-2.35%	$32.46	33.52	-0.78	552867	33.52	32.17	33.24	-38.45	21.09	3.3372575e7		1.122319697e9				
tickerspy	tal	-2.35%	$32.46	33.52	-0.78	552,867	33.52	32.17	33.24	38.45	21.09		12.1	1.0b	6.02%	$0.50		
tmx-quotemedia	tal	-2.35%	32.460	33.520	-0.780	552,867	33.520	32.170	33.240	38.450	21.090	33,372,575	12.20	1,083,273,785	6.161	0.500 usd	2.73	
updown	tal	-2.35%	$32.46	$33.52	-$0.78	549,554	$33.52	$32.17	$33.24	$38.45	$21.09	33.37b	12.00	$1.10b				
wallstreetsurvivor	tal	-2.35%	32.46	33.52	-0.78	549,554	33.52	32.17		38.45	21.09		12.20	$1b	6.00%	1.30 -	1.88	
yahoo-finance	tal	2.35%	32.46	33.52	0.78	552,867	33.52	32.17	33.24	38.45	21.09		11.85	1.08b	5.90%	2.00	2.74	
ycharts-com	tal	-2.38%	32.45		-0.79					38.45	21.09		11.84	1.00b	6.66%		2.74	
zacks	tal	(-2.35%)	32.46		-0.78	vol.  552,867	33.52	32.17		38.45	21.09		12.22	1.11 b	6.02	2.00	2.72	
advfn	mhr	5.65	6.92	6.64	0.37	2255819	7.0	6.64										
barchart	mhr	+5.65%	6.92	6.64	+0.37	2,255,819	7.00	6.64	6.55	8.66	3.75		0.00	$529.03 m			-0.31	
barrons	mhr	5.65%	6.92	6.64	+0.37	2.237m	7.00	6.64				63.92 million		$861.34 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	5.649%	6.920	6.640	0.370	2,255,819	7.000	6.640		8.66	3.75	124.236mil		859.716mil			-0.490	
boston-com	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,255,819	7.000	6.640	6.550	8.660	3.750	124,236,472						
bostonmerchant	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,255,819	7.000	6.640	6.550	8.660	3.750	124,236,472						
business-insider	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,255,819	7.000	6.640	6.550	8.660	3.750	124,236,472						
chron	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
cio-com	mhr	+5.65%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472		860m				
cnn-money	mhr	+5.65%today&rsquo;s change	6.92data as of 4:00pm et	6.64	+0.37	2,237,353	7.00	6.64	6.55				nm	$859.7m				
easystockalterts	mhr	5.57%	6.92	6.64	+0.37	2237353	7.00	6.64	6.55	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	5.65%	6.9200	6.6400	0.3700	2,237,353	7.0000	6.6400	6.5500	8.6600	3.7500	124,471,000	nm	$815.29m				
finance-abc7-com	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
financial-content	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	5.7%	$6.92	6.64	0.37	2,237,353	7.00	6.64	6.55	8.66	3.75	124 mil		861 mil	0.0	0.00	-0.31	
finviz	mhr	5.65%	6.92			2,237,353			6.55	-20.09%	84.53%	124.47m		815.28m			-0.41	
fool	mhr	+4.89%	$6.87	$6.64	0.32	2,007,463	$7.00	$6.64	$6.55	$8.66	$3.75		0.00	$853.50m		2.56		
foxbusiness	mhr		$6.92		+0.37	2,255,819			$6.55									
google-finance	mhr	(5.65%)	6.92	6.64	+0.37	2.26m	7.00	6.64		8.66	3.75	124.24m		859.72m			-0.44	
howthemarketworks	mhr	5.649%	6.92	6.64	0.37	2,237,353	7	6.64	6.55									
hpcwire	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,255,819	7.000	6.640	6.550	8.660	3.750	124,236,472						
insidestocks	mhr	+5.65%	6.92	6.64	+0.37	2237353	7.00	6.64										
investopedia	mhr	+5.65 %	$6.92	6.64	+0.37				6.55									
investorguide	mhr																	
marketintellisearch	mhr	5.65 %	$6.92	$6.64	0.37	2228.90k	$7.00	$6.64	$6.55			124.47m	0.00	0.82b	0.0 %		-0.41	
marketwatch	mhr	+5.65%	$6.92	open: 6.64	+0.37	18,466	$7.00	$6.64	$6.55	$8.66	$3.75			$861.34m				
minyanville	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
msn-money	mhr	+5.65%	6.92	6.64	+0.37	2.24 mil	7.00	6.64	6.55	8.66	3.75	124.47 mil	-16.48	825.25 mil			-0.29	
nasdaq-com	mhr	5.65%	$ 6.92		0.37	2,237,353	$ 7	$ 6.64	$ 6.55	$ 8.66	$ 3.75	124,236,000		$ 859,713,120			$ -0.31	
optimum	mhr	+5.65%	6.92 ( 4:15 pm edt)	6.64	+0.37	2,237,353	7.00	6.64	6.55	8.66	3.75	124.24m		859.7m			-0.43	
paidcontent	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
pc-quote	mhr	5.65%	6.92	6.64	0.37	2,255,819	7.0	6.64	6.55	8.66	3.75	117,815,766	-15.59524	815,285,000		0.2135		
personal-wealth-biz	mhr	+5.65%	6.92	6.64		2,255,819	7.00	6.64	6.55	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	+5.65%	6.92		+0.37	2,237,353												
raymond-james	mhr	5.65	6.92	6.64	0.37	2,237,353	7.00	6.64	6.92	8.66	3.75						-0.43	
renewable-energy-world	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
screamingmedia	mhr	+5.65%	$	open: 6.64	+0.37	19,014	$7.00	$6.64	$6.55	$8.66	$3.75			$861.34m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	+5.65%	last trade: 6.92		change: 0.370													
smartmoney	mhr	(5.65%)	6.92	$6.64	0.37	2,237,353	$7.00	$6.64	$6.55	$8.66	$3.75			813,700	0.00%	$0.00		
stocknod	mhr	+5.649%	6.920 usd	6.640	+0.3700	2,237,353	7.000	6.640	6.550	8.660	3.750	124,236,472						
stockpickr	mhr	5.65%	$6.92 0.37 | 5.65%	6.64	0.37	2.24m	7.00	6.64	6.55	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	5.50%	6.91		+0.36													
streetinsider-com	mhr	5.65%	6.92	$6.64	+0.37	2,237,353	$7.00	$6.64	$6.55	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.55	6.60	-0.08	1454463	6.728	6.55										
thestree	mhr	5.65%	$6.92	6.64	0.37	2237353	7.0	6.64	6.55	-8.66	3.75	1.24236472e8		8.23687809e8				
tickerspy	mhr	5.65%	$6.92	6.64	+0.37	2,237,353	7.00	6.64	6.55	8.66	3.75		-15.6	508.4m	10.25%	$0.21		
tmx-quotemedia	mhr	5.65%	6.920	6.640	0.370	2,255,819	7.000	6.640	6.550	8.660	3.750	124,236,472		859,716,386			-0.30	
updown	mhr	5.65%	$6.92	$6.64	$0.37	2,237,353	$7.00	$6.64	$6.55	$8.66	$3.75	124.23b		$814m				
wallstreetsurvivor	mhr	5.65%	6.92	6.64	0.37	2,237,353	7.00	6.64		8.66	3.75			$814m			-0.25	
yahoo-finance	mhr	5.65%	6.92	6.64	0.37	2,237,353	7.00	6.64	6.55	8.66	3.75			859.71m			-0.31	
ycharts-com	mhr	+5.50%	6.91		+0.36					8.66	0.00			528.27m	0.00%		-0.31	
zacks	mhr	(5.65%)	6.92		0.37	vol.  2,255,819	7.00	6.64		8.66	3.75			815.28 m	0.00	0.00	-.34	
advfn	tif	1.96	82.08	81.17	1.58	1784227	83.0	81.03										
barchart	tif	+1.96%	82.08	81.17	+1.58	1,784,227	83.00	81.03	80.50	84.49	37.30		25.83	$10.46 b	1.44%	$1.16	+3.00	
barrons	tif	1.96%	82.08	81.17	+1.58	1.778m	83.00	81.03				128.41 million		$10.51 billion	1.41%	$0.29		
bloomberg	tif	1.963%	82.080	81.170	1.580	1,784,227	83.000	81.030		84.49	37.98	127.713mil	26.308	10,482.690mil	1.270	0.290 regular cash	3.120	
boston-com	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,227	83.00	81.03	80.50	84.49	37.98	127,713,000						
bostonmerchant	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,227	83.00	81.03	80.50	84.49	37.98	127,713,000						
business-insider	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,227	83.00	81.03	80.50	84.49	37.98	127,713,000						
chron	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,227	83.00	81.03	80.50	84.49	37.98	127,713,000						
cio-com	tif	+1.96%	82.08 usd	81.17	+1.580	1,784,227	83.00	81.03	80.50	84.49	37.98	127,713,000	27.36	10b	1.4	1.16		
cnn-money	tif	+1.96%	82.08	81.17	+1.58	1,784,027	83.00	81.03	80.50				27.4	$10.5b	1.41%			
easystockalterts	tif	1.95%	82.08	81.17	+1.58	1784027	83.00	81.03	80.50	84.49	37.98		27.36				3.00	
eresearch-fidelity-com	tif	1.96%	82.0800	81.1700	1.5800	1,784,027	83.0000	81.0300	80.5000	84.4900	37.9800	127,713,000	26.83	$10.28b	1.44%	$0.290000		
finance-abc7-com	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
finance-abc7chicago-com	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
financial-content	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
finapps-forbes-com	tif	2.0%	$82.08	81.17	1.58	1,784,027	83.00	81.03	80.50	84.49	37.98	128 mil	27.4	10 bil	1.4	1.16	3.00	
finviz	tif	1.96%	82.08			1,784,027			80.50	-2.85%	120.06%	127.71m	26.92	10.28b		1.16	2.99	
fool	tif	+1.96%	$82.08	$81.17	1.58	1,784,027	$83.00	$81.03	$80.50	$84.49	$37.98		26.90	$10.48b	1.60%	1.16		
foxbusiness	tif		$82.08		+1.58	1,784,227			$80.50									
google-finance	tif	(1.96%)	82.08	81.17	+1.58	1.78m	83.00	81.03		84.49	37.98	127.71m	27.44	10.48b	1.41	0.29	2.99	
howthemarketworks	tif	1.963%	82.08	81.17	1.58	1,778,127	83	81.03	80.5									
hpcwire	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,227	83.00	81.03	80.50	84.49	37.98	127,713,000						
insidestocks	tif	+1.96%	82.08	81.17	+1.58	1784027	83.00	81.03					price earnings ratio: 26.31					
investopedia	tif	+1.96 %	$82.08	81.17	+1.58				80.50									
investorguide	tif	+1.96%	82.08	81.17	+1.58		83.00	81.03		84.49	37.98		26.84	10.483b			2.999	
marketintellisearch	tif	1.96 %	$82.08	$81.17	1.58	1714.40k	$83.00	$81.03	$80.50			127.71m	26.92	10.28b	1.44 %		2.99	
marketwatch	tif	+1.96%	$82.07	open: 81.17	+1.58	12,601	$83.00	$81.03	$80.50	$84.49	$37.98		27.58	$10.51b	1.41%	0.29	2.98	
minyanville	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
msn-money	tif	+1.96%	82.08	81.17	+1.58	1.78 mil	83.00	81.03	80.50	84.49	37.98	127.71 mil	27.00	10.29 bil	1.44%	1.16	2.99	
nasdaq-com	tif	1.96%	$ 82.08		1.58	1,784,027	$ 83	$ 81.03	$ 80.50	$ 84.49	$ 37.98	127,713,000	27.36	$ 10,482,683,040	1.44 %	$1.160000	$ 3	
optimum	tif	+1.96%	82.08 ( 4:15 pm edt)	81.17	+1.58	1,784,027	83.00	81.03	80.50	84.49	37.98	127.71m	27.4	10.5b	1.41	1.16	3.00	
paidcontent	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
pc-quote	tif	1.96%	82.08	81.17	1.58	1,784,227	83.0	81.03	80.5	84.49	37.98	125,254,581	26.48026	10,280,896,000		0.29		
personal-wealth-biz	tif	+1.96%	82.08	81.17		1,784,227	83.00	81.03	80.50	84.49	37.98		26.84		1.29	1.04	2.999	
predictwallstreet	tif	+1.96%	82.08		+1.58	1,784,027												
raymond-james	tif	1.96	82.08	81.17	1.58	1,784,027	83.00	81.03	82.08	84.49	37.98		27.00				3.04	
renewable-energy-world	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
screamingmedia	tif	+1.96%	$	open: 81.17	+1.58	12,601	$83.00	$81.03	$80.50	$84.49	$37.98		27.58	$10.51b	1.41%	0.29	2.98	
scroli	tif	1.96%	tif 82.08	81.17	1.58	1,574,123	83.00	81.03	80.50	84.49	37.98		27.44				2.99	
simple-stock-quotes	tif	+1.96%	last trade: 82.08		change: 1.580								p/e ratio: 26.84					
smartmoney	tif	(1.96%)	82.08	$81.17	1.58	1,784,027	$83.00	$81.03	$80.50	$84.49	$37.98			10,280,900	1.44%	$0.29		
stocknod	tif	+1.963%	82.08 usd	81.17	+1.580	1,784,027	83.00	81.03	80.50	84.49	37.98	127,713,000						
stockpickr	tif	1.96%	$82.08 1.58 | 1.96%	81.17	1.58	1.78m	83.00	81.03	80.50	84.49	37.98							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	1.98%	82.09		+1.59													
streetinsider-com	tif	1.96%	82.08	$81.17	+1.58	1,784,027	$83.00	$81.03	$80.50	$84.49	$37.98		27.36				$3.00	
thecramerreport	tif		80.79	79.9999	+0.21	307762	81.25	79.9999										
thestree	tif	1.96%	$82.08	81.17	1.58	1784027	83.0	81.03	80.5	-84.49	37.98	1.27713e8		1.029111354e10				
tickerspy	tif	1.96%	$82.08	81.17	+1.58	1,784,027	83.00	81.03	80.50	84.49	37.98		26.5	10.2b	1.44%	$0.29		
tmx-quotemedia	tif	1.96%	82.080	81.170	1.580	1,784,227	83.000	81.030	80.500	84.490	37.980	127,713,000	26.80	10,482,683,040	1.441	0.290 usd	3.00	
updown	tif	1.96%	$82.08	$81.17	$1.58	1,771,026	$83.00	$81.03	$80.50	$84.49	$37.98	127.71b	26.52	$10.28b				
wallstreetsurvivor	tif	1.96%	82.08	81.17	1.58	1,778,127	83.00	81.03		84.49	39.43		26.80	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	1.96%	82.08	81.17	1.58	1,784,027	83.00	81.03	80.50	84.49	37.98		27.37	10.48b	1.40%	1.16	3.00	
ycharts-com	tif	+1.98%	82.09		+1.59					84.40	37.98		27.36	10.47b	1.57%		3.00	
zacks	tif	(1.96%)	82.08		1.58	vol.  1,784,227	83.00	81.03		84.49	37.98		25.8	10.28 b	1.44	1.16	3.12	
advfn	tie	7.02	18.9	17.94	1.24	4802506	18.93	17.88										
barchart	tie	+7.02%	18.90	17.92	+1.24	4,802,506	18.93	17.88	17.66	22.83	16.03		36.98	$3.41 b	1.69%	$0.30	+0.52	
barrons	tie	7.02%	18.90	17.94	+1.24	4.778m	18.93	17.88				180.40 million		$3.30 billion	1.59%	$0.08		
bloomberg	tie	7.022%	18.900	17.940	1.240	4,802,506	18.930	17.880		22.93	16.03	180.174mil	36.346	3,405.293mil	0.397	0.075 regular cash	0.520	
boston-com	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
bostonmerchant	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
business-insider	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
chron	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
cio-com	tie	+7.02%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253	36.35	3b	1.6	0.3		
cnn-money	tie	+7.02%	18.90	17.94	+1.24	4,802,206	18.93	17.88	17.66				36.3	$3.4b	1.59%			
easystockalterts	tie	6.91%	18.90	17.94	+1.24	4802506	18.93	17.88	17.66	22.93	16.03		36.35				0.52	
eresearch-fidelity-com	tie	7.02%	18.9000	17.9400	1.2400	4,802,506	18.9300	17.8800	17.6600	22.9300	16.0300	180,174,000	33.96	$3.18b	1.70%	$0.075000		
finance-abc7-com	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,406	18.93	17.88	17.66	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,406	18.93	17.88	17.66	22.93	16.03	180,174,253						
financial-content	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,406	18.93	17.88	17.66	22.93	16.03	180,174,253						
finapps-forbes-com	tie	7.0%	$18.90	17.94	1.24	4,802,406	18.93	17.88	17.66	22.93	16.03	180 mil	36.3	3 bil	1.6	0.30	0.52	
finviz	tie	7.02%	18.90			4,796,156			17.66	-17.21%	17.90%	180.17m	37.06	3.41b		0.30	0.51	
fool	tie	+7.02%	$18.90	$17.94	1.24	4,778,178	$18.93	$17.88	$17.66	$22.93	$16.03		34.10	$3.41b	4.20%	0.30		
foxbusiness	tie		$18.90		+1.24	4,803,066			$17.66									
google-finance	tie	(7.02%)	18.90	17.94	+1.24	4.80m	18.93	17.88		22.93	16.03	180.17m	36.71	3.41b	1.59	0.08	0.51	
howthemarketworks	tie	7.022%	18.9	17.94	1.24	4,778,178	18.93	17.88	17.66									
hpcwire	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
insidestocks	tie	+7.02%	18.90	17.92	+1.24	4802600	18.93	17.88					price earnings ratio: 36.35					
investopedia	tie	+7.02 %	$18.90	17.94	+1.24				17.66									
investorguide	tie	+7.02%	18.90	17.94	+1.24		18.93	17.88		22.93	16.03		34.36	3.405b			0.514	
marketintellisearch	tie	7.02 %	$18.90	$17.94	1.24	4620.60k	$18.93	$17.88	$17.66			180.17m	34.63	3.18b	1.7 %		0.51	
marketwatch	tie	+7.02%	$18.75	open: 17.94	+1.24	96,418	$18.93	$17.88	$17.66	$22.93	$16.03		36.78	$3.30b	1.59%	0.08	0.51	
minyanville	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,406	18.93	17.88	17.66	22.93	16.03	180,174,253						
msn-money	tie	+7.02%	18.90	17.94	+1.24	4.8 mil	18.93	17.88	17.66	22.93	16.03	180.17 mil	36.35	3.2 bil	1.69%	0.30	0.52	
nasdaq-com	tie	7.02%	$ 18.90		1.24	4,802,206	$ 18.93	$ 17.88	$ 17.66	$ 22.93	$ 16.03	180,174,000	36.35	$ 3,405,288,600	1.7 %	$0.300000	$ 0.52	
optimum	tie	+7.02%	18.90 ( 4:15 pm edt)	17.94	+1.24	4,802,106	18.93	17.88	17.66	22.93	16.03	180.17m	36.3	3.4b	1.59	0.30	0.52	
paidcontent	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,406	18.93	17.88	17.66	22.93	16.03	180,174,253						
pc-quote	tie	7.02%	18.9	17.94	1.24	4,802,506	18.93	17.88	17.66	22.93	16.03	168,353,058	33.96154	3,181,873,000		0.075		
personal-wealth-biz	tie	+7.02%	18.90	17.94		4,803,066	18.93	17.88	17.66	22.93	16.03		34.36		0.42	0.075	0.514	
predictwallstreet	tie	+7.02%	18.90		+1.24	4,802,506												
raymond-james	tie	7.02	18.90	17.94	1.24	4,802,506	18.93	17.88	18.90	22.93	16.03		36.35				0.52	
renewable-energy-world	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
screamingmedia	tie	+7.02%	$	open: 17.94	+1.24	96,418	$18.93	$17.88	$17.66	$22.93	$16.03		36.78	$3.30b	1.59%	0.08	0.51	
scroli	tie	7.02%	tie 18.90	17.94	1.24	4,132,837	18.93	17.88	17.66	22.93	16.03		36.71				0.51	
simple-stock-quotes	tie	+7.02%	last trade: 18.90		change: 1.240								p/e ratio: 34.36					
smartmoney	tie	(7.02%)	18.90	$17.94	1.24	4,802,506	$18.93	$17.88	$17.66	$22.93	$16.03			3,181,900	1.70%	$0.08		
stocknod	tie	+7.022%	18.90 usd	17.94	+1.240	4,802,506	18.93	17.88	17.66	22.93	16.03	180,174,253						
stockpickr	tie	7.02%	$18.90 1.24 | 7.02%	17.94	1.24	4.80m	18.93	17.88	17.66	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	6.96%	18.89		+1.23													
streetinsider-com	tie	7.02%	18.90	$17.94	+1.24	4,802,206	$18.93	$17.88	$17.66	$22.93	$16.03		36.35				$0.52	
thecramerreport	tie		17.66	17.73	-0.09	1649951	17.9005	17.62										
thestree	tie	7.02%	$18.9	17.94	1.24	4796156	18.93	17.88	17.66	-22.93	16.03	1.80174253e8		3.198092991e9				
tickerspy	tie	7.02%	$18.90	17.94	+1.24	4,802,406	18.93	17.88	17.66	22.93	16.03		34.0	3.1b	0.00%	$0.07		
tmx-quotemedia	tie	7.02%	18.900	17.940	1.240	4,803,066	18.930	17.880	17.660	22.930	16.030	180,174,253	34.00	3,405,293,382	1.587	0.075 usd	0.52	
updown	tie	7.02%	$18.90	$17.94	$1.24	4,705,488	$18.93	$17.88	$17.66	$22.93	$16.03	180.17b	34.26	$3.18b				
wallstreetsurvivor	tie	7.02%	18.90	17.94	1.24	4,778,178	18.93	17.88		22.93	16.03		34.00	$3b	1.70%		0.45	
yahoo-finance	tie	7.02%	18.90	17.94	1.24	4,802,506	18.93	17.88	17.66	22.93	16.03		36.77	3.41b	1.70%	0.30	0.51	
ycharts-com	tie	+6.96%	18.89		+1.23					22.93	16.03		36.33	3.40b	1.68%		0.52	
zacks	tie	(7.02%)	18.90		1.24	vol.  4,802,506	18.93	17.88		22.93	16.03		36.79	3.18 b	1.70	0.30	.48	
advfn	nvax	1.02	1.98	1.95	0.02	435679	2.03	1.95										
barchart	nvax	+1.02%	1.98	1.95	+0.02	454,017	2.03	1.95	1.96	3.50	1.84		0.00	$220.91 m			-0.32	
barrons	nvax	1.02%	1.98	1.95	+0.02	435,679	2.03	1.95				104.77 million		$219.72 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	1.020%	1.980	1.950	0.020	435,679	2.030	1.950		3.50	1.84	112.100mil		221.959mil			-0.320	
boston-com	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
bostonmerchant	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
business-insider	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
chron	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
cio-com	nvax	+1.02%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284		222m				
cnn-money	nvax	+1.02%	1.98	1.95	+0.02	408,215	2.03	1.95	1.96				nm	$222.0m				
easystockalterts	nvax	1.03%	1.98	1.95	+0.02	435679	2.03	1.95	1.96	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	1.02%	1.9800	1.9500	0.0200	435,679	2.0300	1.9500	1.9600	3.5000	1.8400	112,100,000	nm	$219.72m				
finance-abc7-com	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
financial-content	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	1.0%	$1.98	1.95	0.02	435,679	2.03	1.95	1.96	3.50	1.84	112 mil		222 mil	0.0	0.00	-0.32	
finviz	nvax	1.02%	1.98			435,679			1.96	-43.43%	7.61%	112.10m		219.72m			-0.32	
fool	nvax	+1.02%	$1.98	$1.95	0.02	435,679	$2.03	$1.95	$1.96	$3.50	$1.84		0.00	$221.96m				
foxbusiness	nvax		$1.98		+0.02	436,179			$1.96									
google-finance	nvax	(1.02%)	1.98	1.95	+0.02	435,679.00	2.03	1.95		3.50	1.84	112.10m		221.96m			-0.32	
howthemarketworks	nvax	1.02%	1.98	1.95	0.02	410,215	2.03	1.95	1.96									
hpcwire	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
insidestocks	nvax	+1.02%	1.98	1.95	+0.02	435679	2.03	1.95										
investopedia	nvax	+1.02 %	$1.98	1.95	+0.02				1.96									
investorguide	nvax	+1.02%	1.98	1.97	+0.02		2.03	1.95		3.50	1.94			220.9m			-0.305	
marketintellisearch	nvax	1.02 %	$1.98	$1.97	0.02	393.30k	$2.03	$1.95	$1.96			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	+1.02%	$1.98	open: 1.95	+0.02	40,064	$2.03	$1.95	$1.96	$3.50	$1.84			$219.72m				
minyanville	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
msn-money	nvax	+1.02%	1.98	1.95	+0.02	435,679	2.03	1.95	1.96	3.50	1.84	112.10 mil	-6.39	220.84 mil			-0.32	
nasdaq-com	nvax	1.02%	$ 1.98	$ 1.95	0.02	435,679	$ 2.03	$ 1.95	$ 1.96	$ 3.50	$ 1.84	112,100,000		$ 221,958,000			$ -0.32	
optimum	nvax	+1.02%	1.98 ( 4:00 pm edt)	1.95	+0.02	435,579	2.03	1.95	1.96	3.50	1.84	112.10m		222.0m			-0.30	
paidcontent	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
pc-quote	nvax	1.02%	1.98	1.95	0.02	435,679	2.03	1.95	1.96	3.50	1.84	110,967,677	-6.32258	219,716,000				
personal-wealth-biz	nvax	+1.02%	1.98	1.97		436,179	2.03	1.95	1.96	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	+1.02%	1.98		+0.02	435,679												
raymond-james	nvax	1.02	1.98	1.95	0.02	435,679	2.03	1.95	1.98	3.50	1.84						-0.32	
renewable-energy-world	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
screamingmedia	nvax	+1.02%	$	open: 1.95	+0.02	40,064	$2.03	$1.95	$1.96	$3.50	$1.84			$219.72m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	+1.02%	last trade: 1.98		change: 0.020													
smartmoney	nvax	(1.02%)	1.98	$1.95	0.02	435,679	$2.03	$1.95	$1.96	$3.50	$1.84			219,700	0.00%	$0.00		
stocknod	nvax	+1.020%	1.980 usd	1.950	+0.0200	435,679	2.030	1.950	1.960	3.500	1.840	112,100,284						
stockpickr	nvax	1.02%	$1.98 0.02 | 1.02%	1.95	0.02	435.68k	2.03	1.95	1.96	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	1.02%	1.98		+0.02													
streetinsider-com	nvax	1.02%	1.98	$1.95	+0.02	435,679	$2.03	$1.95	$1.96	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.97	1.97	0.00	121222	1.98	1.95										
thestree	nvax	1.02%	$1.98	1.95	0.02	435679	2.03	1.95	1.96	-3.5	1.84	1.12100284e8		2.20837559e8				
tickerspy	nvax	1.02%	$1.98	1.95	+0.02	410,315	2.03	1.95	1.96	3.50	1.84		-6.3	218.6m	0.00%	$0.00		
tmx-quotemedia	nvax	1.02%	1.980	1.950	0.020	436,179	2.030	1.950	1.960	3.500	1.840	112,100,284		221,958,562			-0.30	
updown	nvax	1.02%	$1.98	$1.95	$0.02	395,615	$2.03	$1.95	$1.96	$3.50	$1.84	112.10b		$220m				
wallstreetsurvivor	nvax	1.02%	1.98	1.95	0.02	410,215	2.03	1.95		3.50	1.84			$220m			-0.34	
yahoo-finance	nvax	1.02%	1.98	1.97	0.02	435,679	2.03	1.95	1.96	3.50	1.84			220.89m			-0.31	
ycharts-com	nvax	+1.02%	1.98		+0.02					3.50	1.84			220.91m	0.00%		-0.31	
zacks	nvax	(1.02%)	1.98		0.02	vol.  435,679	2.03	1.95		3.50	1.84			219.72 m	0.00	0.00	-.32	
advfn	kbr	0.62	37.04	36.99	0.23	704138	37.93	36.98										
barchart	kbr	+0.62%	37.04	36.99	+0.23	704,138	37.93	36.98	36.81	39.34	20.30		14.84	$5.60 b	0.54%	$0.20	+2.48	
barrons	kbr	0.62%	37.04	36.99	+0.23	637,219	37.93	36.98				157.00 million		$5.82 billion	0.54%	$0.05		
bloomberg	kbr	0.625%	37.040	36.990	0.230	704,138	37.930	36.980		39.34	20.43	151.552mil	14.876	5,613.502mil	0.540	0.050 regular cash	2.490	
boston-com	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
bostonmerchant	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
business-insider	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
chron	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
cio-com	kbr	+0.62%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430	14.94	6b	0.5	0.2		
cnn-money	kbr	+0.62%	37.04	36.99	+0.23	704,138	37.93	36.98	36.81				14.9	$5.6b	0.54%			
easystockalterts	kbr	0.62%	37.04	36.99	+0.23	704138	37.93	36.98	36.81	39.34	20.43		14.94				2.48	
eresearch-fidelity-com	kbr	0.62%	37.0400	36.9900	0.2300	704,138	37.9300	36.9800	36.8100	39.3400	20.4300	151,552,000	14.84	$5.58b	0.54%	$0.050000		
finance-abc7-com	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
finance-abc7chicago-com	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
financial-content	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
finapps-forbes-com	kbr	0.6%	$37.04	36.99	0.23	704,138	37.93	36.98	36.81	39.34	20.43	152 mil	14.9	6 bil	0.5	0.20	2.48	
finviz	kbr	0.62%	37.04			639,938			36.81	-5.85%	82.55%	151.55m	14.94	5.61b		0.20	2.48	
fool	kbr	+0.62%	$37.04	$36.99	0.23	639,938	$37.93	$36.98	$36.81	$39.34	$20.43		14.80	$5.61b	1.10%	0.20		
foxbusiness	kbr		$37.04		+0.23	704,138			$36.81									
google-finance	kbr	(0.62%)	37.04	36.99	+0.23	704,138.00	37.93	36.98		39.34	20.43	151.55m	14.91	5.61b	0.54	0.05	2.48	
howthemarketworks	kbr	0.625%	37.04	36.99	0.23	638,689	37.93	36.98	36.81									
hpcwire	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
insidestocks	kbr	+0.62%	37.04	36.99	+0.23	704100	37.93	36.98					price earnings ratio: 14.94					
investopedia	kbr	+0.62 %	$37.04	36.99	+0.23				36.81									
investorguide	kbr	+0.62%	37.04	36.99	+0.23		37.93	36.98		39.34	20.43		14.87	5.613b			2.476	
marketintellisearch	kbr	0.62 %	$37.04	$36.99	0.23	571.10k	$37.93	$36.98	$36.81			151.55m	14.84	5.58b	0.54 %		2.48	
marketwatch	kbr	+0.62%	$37.04	open: 36.99	+0.23	3,747	$37.93	$36.98	$36.81	$39.34	$20.43		14.59	$5.82b	0.54%	0.05	2.54	
minyanville	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
msn-money	kbr	+0.62%	37.04	36.99	+0.23	704,138	37.93	36.98	36.81	39.34	20.43	151.55 mil	15.00	5.58 bil	0.54%	0.20	2.48	
nasdaq-com	kbr	0.62%	$ 37.04		0.23	704,138	$ 37.93	$ 36.98	$ 36.81	$ 39.34	$ 20.43	151,552,000	14.94	$ 5,613,486,080	0.54 %	$0.200000	$ 2.48	
optimum	kbr	+0.62%	37.04 ( 4:15 pm edt)	36.99	+0.23	704,138	37.93	36.98	36.81	39.34	20.43	151.55m	14.9	5.6b	0.54	0.20	2.48	
paidcontent	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
pc-quote	kbr	0.62%	37.04	36.99	0.23	704,138	37.93	36.98	36.81	39.34	20.43	150,610,934	14.90283	5,578,629,000		0.05		
personal-wealth-biz	kbr	+0.62%	37.04	36.99		704,138	37.93	36.98	36.81	39.34	20.43		14.87		0.54	0.20	2.476	
predictwallstreet	kbr	+0.62%	37.04		+0.23	704,138												
raymond-james	kbr	0.62	37.04	36.99	0.23	704,138	37.93	36.98	37.04	39.34	20.43		14.88				2.49	
renewable-energy-world	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
screamingmedia	kbr	+0.62%	$	open: 36.99	+0.23	3,747	$37.93	$36.98	$36.81	$39.34	$20.43		14.59	$5.82b	0.54%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	+0.62%	last trade: 37.04		change: 0.230								p/e ratio: 14.87					
smartmoney	kbr	(0.62%)	37.04	$36.99	0.23	704,138	$37.93	$36.98	$36.81	$39.34	$20.43			5,578,600	0.54%	$0.05		
stocknod	kbr	+0.6248%	37.04 usd	36.99	+0.2300	704,138	37.93	36.98	36.81	39.34	20.43	151,552,430						
stockpickr	kbr	0.62%	$37.04 0.23 | 0.62%	36.99	0.23	639.94k	37.93	36.98	36.81	39.34	20.43							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	0.62%	37.04		+0.23													
streetinsider-com	kbr	0.62%	37.04	$36.99	+0.23	704,138	$37.93	$36.98	$36.81	$39.34	$20.43		14.94				$2.48	
thecramerreport	kbr		36.81	36.96	0.00	1104977	37.46	36.76										
thestree	kbr	0.62%	$37.04	36.99	0.23	639938	37.93	36.98	36.81	-39.34	20.43	1.5155243e8		5.578644948e9				
tickerspy	kbr	0.62%	$37.04	36.99	+0.23	704,138	37.93	36.98	36.81	39.34	20.43		14.9	5.5b	0.54%	$0.05		
tmx-quotemedia	kbr	0.62%	37.040	36.990	0.230	704,138	37.930	36.980	36.810	39.340	20.430	151,552,430	14.80	5,613,502,007	0.540	0.050 usd	2.48	
updown	kbr	0.62%	$37.04	$36.99	$0.23	634,621	$37.93	$36.98	$36.81	$39.34	$20.43	151.55b	14.66	$5.57b				
wallstreetsurvivor	kbr	0.62%	37.04	36.99	0.23	638,689	37.93	36.98		39.34	22.15		14.80	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	0.62%	37.04	36.99	0.23	704,138	37.93	36.98	36.81	39.34	20.43		14.96	5.61b	0.50%	0.20	2.48	
ycharts-com	kbr	+0.62%	37.04		+0.23					39.34	20.43		15.00	5.60b	0.60%		2.47	
zacks	kbr	(0.62%)	37.04		0.23	vol.  704,138	37.93	36.98		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	-5.71%	0.0330	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	2.4500	0.0220		0.0000	$1.26 m			-1.1600	
barrons	xprt			0.0351		71,874	0.0351	0.033				25.58 million		$3.45 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	-5.714%	0.033	0.035	-0.002	71,874	0.035	0.033		2.45	0.02	92.231mil		3.044mil			-0.520	
boston-com	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
business-insider	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
chron	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
cio-com	xprt	-5.71%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	-5.71%today&rsquo;s change	0.033data as of 3:47pm et	0.04	-0.002	71,874	0.04	0.03	0.04				nm	$1.3m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	71874	0.09	0.09	0.09	2.45	0.02						-1.14	
eresearch-fidelity-com	xprt	-5.71%	0.0330	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	2.4500	0.0220	92,231,000	nm	$3.23m				
finance-abc7-com	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
financial-content	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.04			0			0.04	-98.37%	100.00%	38.23m		1.53m			-1.17	
fool	xprt	0%	$0.09	$0.00	0.00	0	$0.10	$0.08	$0.09	$3.69	$0.07		0.00	$3.28m				
foxbusiness	xprt																	
google-finance	xprt	(-5.71%)	0.0330	0.04	-0.0020	71,874.00	0.04	0.03		2.45	0.02	38.23m		1.26m			-1.17	
howthemarketworks	xprt	-5.714%	0.033	0.0351	-0.002	71,874	0.0351	0.033	0.035									
hpcwire	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
insidestocks	xprt	-5.71%	0.0330	0.0351	-0.0020	71874	0.0351	0.0330										
investopedia	xprt	-17.50 %	$0.03	0.04	-0.01				0.04									
investorguide	xprt		0.00															
marketintellisearch	xprt	-0.32 %	$68.44	$69.10	-0.22	762.20k	$69.34	$68.35	$68.66			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	-5.71%	$0.03	open: 0.04	-0.0020	71,874	$0.04	$0.03	$0.04	$0.09	$0.02			$3.45m				
minyanville	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	5.71%	$ 0.033		0.002	71,874	$ 0.0351	$ 0.033	$ 0.035								$ -1.16	
optimum	xprt	-5.71%	0.03 ( 3:47 pm edt)	0.04	-0.00	71,874	0.04	0.03	0.04	2.45	0.02	38.23m	-0.0	1.3m			-1.14	
paidcontent	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.033	0.0351	-0.00	71,874	0.0351	0.033	0.035	2.45	0.02	97,821,212	-0.03097	3,228,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	-5.71%	0.03		0.00	71,874												
raymond-james	xprt	-5.71	0.03	0.04	0.00	71,874	0.04	0.03	0.03	2.45	0.02						-1.14	
renewable-energy-world	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
screamingmedia	xprt	-5.71%	$	open: 0.04	-0.0020	71,874	$0.04	$0.03	$0.04	$0.09	$0.02			$3.45m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(-5.71%)	0.03	$0.04	-0.00	71,874	$0.04	$0.03	$0.04	$2.45	$0.02				0.00%	$0.00		
stocknod	xprt	-5.714%	0.0330 usd	0.0351	-0.0020	71,874	0.0351	0.0330	0.0350	0.0925	0.0220	38,227,343						
stockpickr	xprt	-5.71%	$0.03 0.00 | -5.71%	0.04	0.00	71.87k	0.04	0.03	0.04	2.45	0.02							
stocksmart	xprt	%	$.0802	1.42		87,042	.1009	.0802										
stocktwits	xprt	-19.80%	0.08		-0.02													
streetinsider-com	xprt	-0%	0.09	$0.04		71,874	$0.09	$0.09	$0.09	$2.45	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	-5.71%	$0.03	0.04	0.0	71874	0.04	0.03	0.04	-2.45	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	-5.71%	$0.03	0.04	-0.00	71,874	0.04	0.03	0.03	2.45	0.02		-0.0	1.3m	0.00%	$0.00		
tmx-quotemedia	xprt	-5.71%	0.033	0.035	-0.002	71,874	0.035	0.033	0.035	2.450	0.022	38,227,343		1,261,502			-1.14	
updown	xprt	0.00%	$0.09		$0.00	0			$0.09	$3.69	$0.08	38.22b		$3m			-1.14	
wallstreetsurvivor	xprt	-			-		- -											
yahoo-finance	xprt																	
ycharts-com	xprt																	
zacks	xprt		0.03			vol.  71,874	0.04	0.03		2.45	0.02			1.34 m	0.00	0.00	-.5	
advfn	apsg	0.00	38.01		0.0													
barrons	apsg																	
bloomberg	apsg																	
boston-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
bostonmerchant	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
business-insider	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
chron	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
cio-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568	38.79	526m				
cnn-money	apsg																	
easystockalterts	apsg	0.00%	38.01	13.81	+0.00	7506	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	-1.1 %	$10.76	$10.95	-0.12	81.00k	$11.21	$10.60	$10.88						%			
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	$13.81		7,506	$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	0.18	54.7	54.9	0.1	3912228	55.3	54.625										
barchart	mhs	+0.18%	54.70	54.90	+0.10	3,912,228	55.30	54.63	54.60	65.39	43.45		15.41	$22.17 b			+3.30	
barrons	mhs	0.18%	54.70	54.90	+0.10	3.910m	55.30	54.625				451.80 million		$22.09 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	0.183%	54.700	54.900	0.100	3,912,228	55.300	54.625		65.39	43.45	399.799mil	16.576	21,869.020mil			3.300	
boston-com	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
bostonmerchant	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
business-insider	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
chron	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
cio-com	mhs	+0.18%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325	16.58	22b				
cnn-money	mhs	+0.18%	54.70	54.90	+0.10	3,912,028	55.30	54.63	54.60				16.6	$21.9b				
easystockalterts	mhs	0.18%	54.70	54.90	+0.10	3912228	55.30	54.63	54.60	65.39	43.45		16.58				3.30	
eresearch-fidelity-com	mhs	0.18%	54.7000	54.9000	0.1000	3,912,228	55.3000	54.6250	54.6000	65.3900	43.4500	399,799,000	16.55	$21.83b				
finance-abc7-com	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
financial-content	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	0.2%	$54.70	54.90	0.10	3,912,228	55.30	54.62	54.60	65.39	43.45	400 mil	16.6	22 bil	0.0	0.00	3.30	
finviz	mhs	0.18%	54.70			3,912,228			54.60	-16.35%	25.89%	399.80m	16.53	21.87b			3.31	
fool	mhs	+0.18%	$54.70	$54.90	0.10	3,912,028	$55.30	$54.63	$54.60	$65.39	$43.45		16.70	$21.87b				
foxbusiness	mhs		$54.70		+0.10	3,923,602			$54.60									
google-finance	mhs	(0.18%)	54.70	54.90	+0.10	3.91m	55.30	54.62		65.39	43.45	399.80m	16.54	21.87b			3.31	
howthemarketworks	mhs	0.183%	54.7	54.9	0.1	3,910,082	55.3	54.625	54.6									
hpcwire	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
insidestocks	mhs	+0.18%	54.70	54.90	+0.10	3911882	55.30	54.63					price earnings ratio: 15.24					
investopedia	mhs	+0.18 %	$54.70	54.90	+0.10				54.60									
investorguide	mhs	+0.18%	54.70	54.90	+0.10		55.30	54.625		65.39	43.45		16.54	21.869b			3.301	
marketintellisearch	mhs	0.18 %	$54.70	$54.90	0.10	3809.70k	$55.30	$54.62	$54.60			399.80m	16.50	21.83b	0.0 %		3.31	
marketwatch	mhs	+0.18%	$54.86	open: 54.90	+0.10	10,174	$55.30	$54.63	$54.60	$65.39	$43.45		15.73	$22.09b			3.48	
minyanville	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
msn-money	mhs	+0.18%	54.70	54.90	+0.10	3.91 mil	55.30	54.63	54.60	65.39	43.45	399.80 mil	16.63	21.94 bil			3.31	
nasdaq-com	mhs	0.18%	$ 54.70		0.10	3,912,228	$ 55.30	$ 54.625	$ 54.60	$ 65.39	$ 43.45	399,799,000	16.58	$ 21,869,005,300			$ 3.30	
optimum	mhs	+0.18%	54.70 ( 4:15 pm edt)	54.90	+0.10	3,912,228	55.30	54.62	54.60	65.39	43.45	399.80m	16.6	21.9b			3.30	
paidcontent	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
pc-quote	mhs	0.18%	54.7	54.9	0.10	3,912,228	55.3	54.625	54.6	65.39	43.45	399,068,099	16.59574	21,829,025,000				
personal-wealth-biz	mhs	+0.18%	54.70	54.90		3,923,602	55.30	54.625	54.60	65.39	43.45		16.54			0.00	3.301	
predictwallstreet	mhs	+0.18%	54.70		+0.10	3,912,228												
raymond-james	mhs	0.18	54.70	54.90	0.10	3,912,228	55.30	54.63	54.70	65.39	43.45		16.23				3.37	
renewable-energy-world	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
screamingmedia	mhs	+0.18%	$	open: 54.90	+0.10	10,174	$55.30	$54.63	$54.60	$65.39	$43.45		15.73	$22.09b			3.48	
scroli	mhs	0.18%	mhs 54.70	54.90	0.10	3,540,732	55.30	54.63	54.60	65.39	43.45		16.54				3.31	
simple-stock-quotes	mhs	+0.18%	last trade: 54.70		change: 0.100								p/e ratio: 16.54					
smartmoney	mhs	(0.18%)	54.70	$54.90	0.10	3,912,228	$55.30	$54.62	$54.60	$65.39	$43.45			21,829,000	0.00%	$0.00		
stocknod	mhs	+0.1832%	54.70 usd	54.90	+0.1000	3,912,228	55.30	54.62	54.60	65.39	43.45	399,799,325						
stockpickr	mhs	0.18%	$54.70 0.10 | 0.18%	54.90	0.10	3.91m	55.30	54.62	54.60	65.39	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	0.20%	54.71		+0.11													
streetinsider-com	mhs	0.18%	54.70	$54.90	+0.10	3,912,228	$55.30	$54.63	$54.60	$65.39	$43.45		16.58				$3.30	
thecramerreport	mhs		54.60	54.66	-0.27	2555731	55.28	54.53										
thestree	mhs	0.18%	$54.7	54.9	0.1	3912028	55.3	54.62	54.6	-65.39	43.45	3.99799325e8		2.1936988963e10				
tickerspy	mhs	0.18%	$54.70	54.90	+0.10	3,912,228	55.30	54.62	54.60	65.39	43.45		16.6	21.8b	0.00%	$0.00		
tmx-quotemedia	mhs	0.18%	54.700	54.900	0.100	3,923,602	55.300	54.625	54.600	65.390	43.450	399,799,325	16.50	21,869,023,078			3.30	
updown	mhs	0.18%	$54.70	$54.90	$0.10	3,832,054	$55.30	$54.63	$54.60	$65.39	$43.45	399.79b	16.21	$21.82b				
wallstreetsurvivor	mhs	0.18%	54.70	54.90	0.10	3,910,082	55.30	54.63		65.39	43.45		16.50	$22b			3.16	
yahoo-finance	mhs	0.18%	54.70	54.90	0.10	3,912,228	55.30	54.63	54.60	65.39	43.45		16.57	21.87b			3.30	
ycharts-com	mhs	+0.20%	54.71		+0.11					65.39	43.45		16.63	22.18b	0.00%		3.29	
zacks	mhs	(0.18%)	54.70		0.10	vol.  3,912,228	55.30	54.63		65.39	43.45		15.34	21.83 b	0.00	0.00	3.56	
advfn	kbh	-2.75	9.55	9.9	-0.27	4914618	9.98	9.54										
barchart	kbh	-2.75%	9.55	9.90	-0.27	4,914,618	9.98	9.54	9.82	15.96	9.29		0.00	$735.06 m	2.6%	$0.25	-2.17	
barrons	kbh	2.75%	9.55	9.90	-0.27	4.899m	9.98	9.54				76.89 million		$751.27 million	2.62%	$0.06		
bloomberg	kbh	-2.749%	9.550	9.900	-0.270	4,914,618	9.980	9.540		16.11	9.43	77.005mil		735.398mil	2.618	0.062 regular cash	-0.250	
boston-com	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,914,618	9.980	9.540	9.820	16.11	9.430	77,005,075						
bostonmerchant	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,914,618	9.980	9.540	9.820	16.11	9.430	77,005,075						
business-insider	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,914,618	9.980	9.540	9.820	16.11	9.430	77,005,075						
chron	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
cio-com	kbh	-2.75%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075		735m	2.6	0.25		
cnn-money	kbh	-2.75%	9.55	9.93	-0.27	4,913,818	9.98	9.54	9.82				nm	$735.1m	2.62%			
easystockalterts	kbh	-2.73%	9.55	9.90	-0.27	4913818	9.98	9.54	9.82	16.11	9.43						-2.17	
eresearch-fidelity-com	kbh	-2.75%	9.5500	9.9000	-0.2700	4,913,818	9.9800	9.5400	9.8200	16.1100	9.4300	88,053,000	nm	$864.68m	2.55%	$0.062500		
finance-abc7-com	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
finance-abc7chicago-com	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
financial-content	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
finapps-forbes-com	kbh	-2.8%	$9.55	9.90	-0.27	4,913,818	9.98	9.54	9.82	16.11	9.43	88 mil		841 mil	2.6	0.25	-2.17	
finviz	kbh	-2.75%	9.55			4,912,418			9.82	-40.14%	2.91%	88.05m		840.88m		0.25	-2.17	
fool	kbh	-2.75%	$9.55	$9.90	-0.27	4,898,144	$9.98	$9.54	$9.82	$16.11	$9.43		0.00	$735.10m	1.50%	0.25		
foxbusiness	kbh		$9.55		-0.27	4,916,768			$9.82									
google-finance	kbh	(-2.75%)	9.55	9.90	-0.27	4.91m	9.98	9.54		16.11	9.43	88.05m		840.91m	2.62	0.06	-2.17	
howthemarketworks	kbh	-2.749%	9.55	9.9	-0.27	4,899,607	9.98	9.54	9.82									
hpcwire	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,914,118	9.980	9.540	9.820	16.11	9.430	77,005,075						
insidestocks	kbh	-2.75%	9.55	9.90	-0.27	4916700	9.98	9.54										
investopedia	kbh	-2.75 %	$9.55	9.90	-0.27				9.82									
investorguide	kbh	-2.75%	9.55	9.90	-0.27		9.98	9.54		16.11	9.43			735.3m			-2.168	
marketintellisearch	kbh	-2.75 %	$9.55	$9.90	-0.27	4619.20k	$9.98	$9.54	$9.82			88.05m	0.00	0.86b	2.55 %		-2.17	
marketwatch	kbh	-2.75%	$9.54	open: 9.90	-0.27	167,374	$9.98	$9.54	$9.82	$16.11	$9.43			$751.27m	2.62%	0.06		
minyanville	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
msn-money	kbh	-2.75%	9.55	9.90	-0.27	4.91 mil	9.98	9.54	9.82	16.11	9.43	88.05 mil	-4.40	845.31 mil	2.60%	0.25	-2.17	
nasdaq-com	kbh	2.75%	$ 9.55		0.27	4,913,818	$ 9.98	$ 9.54	$ 9.82	$ 16.11	$ 9.43	77,005,000		$ 735,397,750	2.55 %	$0.250000	$ -2.17	
optimum	kbh	-2.75%	9.55 ( 4:15 pm edt)	9.90	-0.27	4,913,818	9.98	9.54	9.82	16.11	9.43	76.97m		735.1m	2.62	0.25	-2.17	
paidcontent	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
pc-quote	kbh	-2.75%	9.55	9.9	-0.27	4,914,118	9.98	9.54	9.82	16.11	9.43	79,182,105	-4.52535	756,189,000		0.0625		
personal-wealth-biz	kbh	-2.75%	9.55	9.90	-0.27	4,916,768	9.98	9.54	9.82	16.11	9.43				2.57	0.252	-2.168	
predictwallstreet	kbh	-2.75%	9.55		-0.27	4,913,818												
raymond-james	kbh	-2.75	9.55	9.90	-0.27	4,913,818	9.98	9.54	9.55	16.11	9.43						-2.17	
renewable-energy-world	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
screamingmedia	kbh	-2.75%	$	open: 9.90	-0.27	166,874	$9.98	$9.54	$9.82	$16.11	$9.43			$751.27m	2.62%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-2.75%	last trade: 9.55		change: -0.270													
smartmoney	kbh	(-2.75%)	9.55	$9.90	-0.27	4,913,818	$9.98	$9.54	$9.82	$16.11	$9.43			756,200	2.55%	$0.06		
stocknod	kbh	-2.749%	9.550 usd	9.900	-0.2700	4,913,818	9.980	9.540	9.820	16.11	9.430	77,005,075						
stockpickr	kbh	-2.75%	$9.55 -0.27 | -2.75%	9.93	-0.27	4.91m	9.98	9.54	9.82	16.11	9.43							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	-2.75%	9.55		-0.27													
streetinsider-com	kbh	2.75%	9.55	$9.90	-0.27	4,913,818	$9.98	$9.54	$9.82	$16.11	$9.43						$-2.17	
thecramerreport	kbh		9.82	9.55	+0.22	5856698	10.03	9.46										
thestree	kbh	-2.75%	$9.55	9.93	-0.27	4912418	9.98	9.54	9.82	-16.11	9.43	7.6973675e7		7.3894728e8				
tickerspy	kbh	-2.75%	$9.55	9.90	-0.27	4,913,818	9.98	9.54	9.82	16.11	9.43		-4.5	755.8m	2.55%	$0.06		
tmx-quotemedia	kbh	-2.75%	9.550	9.900	-0.270	4,916,768	9.980	9.540	9.820	16.110	9.430	77,005,075		735,398,466	2.618	0.063 usd	-2.17	
updown	kbh	-2.75%	$9.55	$9.90	-$0.27	4,746,644	$9.98	$9.54	$9.82	$16.11	$9.43			$756m			-2.17	
wallstreetsurvivor	kbh	-2.75%	9.55	9.90	-0.27	4,899,607	9.98	9.54		16.11	9.43			$756m	2.50%	0.25 -	-0.90	
yahoo-finance	kbh	2.75%	9.55	9.90	0.27	4,913,818	9.98	9.54	9.82	16.11	9.43			735.25m	2.60%	0.25	-2.17	
ycharts-com	kbh	-2.75%	9.55		-0.27					16.11	9.43			735.06m	2.26%		-2.17	
zacks	kbh	(-2.75%)	9.55		-0.27	vol.  4,913,818	9.98	9.54		16.11	9.43			755.89 m	2.55	0.25	-1.28	
advfn	akam	0.03	30.95	31.23	0.01	2921860	31.535	30.9										
barchart	akam	+0.03%	30.95	31.23	+0.01	2,713,004	31.53	30.90	30.94	54.65	28.69		29.34	$5.79 b			+0.94	
barrons	akam	0.03%	30.95	31.23	+0.01	2.916m	31.535	30.90				190.65 million		$5.91 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.032%	30.950	31.230	0.010	2,921,860	31.535	30.900		54.65	28.69	186.707mil	32.926	5,778.582mil			0.940	
boston-com	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,365	31.54	30.90	30.94	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,365	31.54	30.90	30.94	54.65	28.69	186,706,999						
business-insider	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,365	31.54	30.90	30.94	54.65	28.69	186,706,999						
chron	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
cio-com	akam	+0.03%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999	32.93	6b				
cnn-money	akam	+0.03%	30.95	31.23	+0.01	2,917,973	31.54	30.90	30.94				32.9	$5.8b				
easystockalterts	akam	0.03%	30.95	31.23	+0.01	2868891	31.54	30.90	30.94	54.65	28.69		32.93				0.94	
eresearch-fidelity-com	akam	0.03%	30.9500	31.2300	0.0100	2,921,573	31.5350	30.9000	30.9400	54.6500	28.6900	186,707,000	32.91	$5.78b				
finance-abc7-com	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
financial-content	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,365	31.54	30.90	30.94	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.0%	$30.95	31.23	0.01	2,921,860	31.53	30.90	30.94	54.65	28.69	187 mil	32.9	6 bil	0.0	0.00	0.94	
finviz	akam	0.03%	30.95			2,915,783			30.94	-43.37%	7.88%	186.71m	32.57	5.78b			0.95	
fool	akam	+0.10%	$30.97	$31.23	0.03	2,725,419	$31.53	$30.90	$30.94	$54.65	$28.69		33.70	$5.78b				
foxbusiness	akam		$30.95		+0.01	2,957,679			$30.94									
google-finance	akam	(0.03%)	30.95	31.23	+0.01	2.92m	31.53	30.90		54.65	28.69	186.71m	32.60	5.78b			0.95	
howthemarketworks	akam	0.032%	30.95	31.23	0.01	2,919,365	31.535	30.9	30.94									
hpcwire	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,365	31.54	30.90	30.94	54.65	28.69	186,706,999						
insidestocks	akam	+0.13%	30.98	31.23	+0.04	2480759	31.53	30.90					price earnings ratio: 21.22					
investopedia	akam	+0.13 %	$30.98	31.23	+0.04				30.94									
investorguide	akam	+0.03%	30.95	31.22	+0.01		31.535	30.90		54.65	31.58		32.74	5.779b			0.945	
marketintellisearch	akam	0.03 %	$30.95	$31.23	0.01	2883.30k	$31.53	$30.90	$30.94			186.71m	32.57	5.78b	0.0 %		0.95	
marketwatch	akam	+0.03%	$30.95	open: 31.23	+0.01	49,390	$31.54	$30.90	$30.94	$54.65	$28.69		32.73	$5.91b			0.95	
minyanville	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
msn-money	akam	+0.03%	30.95	31.23	+0.01	2.92 mil	31.54	30.90	30.94	54.65	28.69	186.71 mil	32.93	5.75 bil			0.95	
nasdaq-com	akam	0.03%	$ 30.95	$ 31.23	0.01	2,921,573	$ 31.535	$ 30.90	$ 30.94	$ 54.65	$ 28.69	186,707,000	32.93	$ 5,778,581,650			$ 0.94	
optimum	akam	+0.13%	30.98 ( 3:54 pm edt)	31.23	+0.04	2,729,824	31.54	30.90	30.94	54.65	28.69	186.71m	33.0	5.8b			0.94	
paidcontent	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
pc-quote	akam	0.03%	30.95	31.23	0.01	2,958,187	31.535	30.9	30.94	54.65	28.69	186,646,688	32.91489	5,776,715,000				
personal-wealth-biz	akam	+0.03%	30.95	31.22		2,957,679	31.535	30.90	30.94	54.65	31.58		32.74			0.00	0.945	
predictwallstreet	akam	+0.03%	30.95		+0.01	2,921,573												
raymond-james	akam	0.03	30.95	31.23	0.01	2,921,573	31.54	30.90	30.95	54.65	28.69		30.95				1.00	
renewable-energy-world	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
screamingmedia	akam	+0.03%	$	open: 31.23	+0.01	49,103	$31.54	$30.90	$30.94	$54.65	$28.69		32.73	$5.91b			0.95	
scroli	akam	0.03%	akam 30.95	31.23	0.01	2,651,661	31.53	30.90	30.94	54.65	28.69		32.60				0.95	
simple-stock-quotes	akam	+0.03%	last trade: 30.95		change: 0.010								p/e ratio: 32.74					
smartmoney	akam	(0.03%)	30.95	$31.23	0.01	2,921,573	$31.54	$30.90	$30.94	$54.65	$28.69			5,776,700	0.00%	$0.00		
stocknod	akam	+0.0323%	30.95 usd	31.23	+0.0100	2,919,078	31.54	30.90	30.94	54.65	28.69	186,706,999						
stockpickr	akam	0.03%	$30.95 0.01 | 0.03%	31.23	0.01	2.92m	31.54	30.90	30.94	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	0.05%	30.95		+0.01													
streetinsider-com	akam	0.03%	30.95	$31.23	+0.01	2,868,891	$31.54	$30.90	$30.94	$54.65	$28.69		32.93				$0.94	
thecramerreport	akam		30.94	30.92	+0.13	3525932	31.19	30.521										
thestree	akam	0.03%	$30.95	31.23	0.01	2915783	31.54	30.9	30.94	-54.65	28.69	1.86706999e8		5.752442639e9				
tickerspy	akam	0.13%	$30.98	31.23	+0.04	2,804,318	31.54	30.90	30.94	54.65	28.69		32.9	5.7b	0.00%	$0.00		
tmx-quotemedia	akam	0.03%	30.950	31.230	0.010	2,957,679	31.535	30.900	30.940	54.650	28.690	186,706,999	32.90	5,778,581,619			0.94	
updown	akam	0.03%	$30.95	$31.23	$0.01	2,915,283	$31.54	$30.90	$30.94	$54.65	$28.69	186.70b	30.99	$5.77b				
wallstreetsurvivor	akam	0.03%	30.95	31.23	0.01	2,913,288	31.54	30.90		54.65	28.69		32.90	$6b			0.90	
yahoo-finance	akam	0.03%	30.95	31.22	0.01	2,921,573	31.54	30.90	30.94	54.65	28.69		32.75	5.78b			0.95	
ycharts-com	akam	+0.05%	30.95		+0.01					54.65	28.69		32.93	5.79b	0.00%		0.94	
zacks	akam	(0.03%)	30.95		0.01	vol.  2,918,260	31.54	30.90		54.65	28.69		29.47	5.78 b	0.00	0.00	1.05	
advfn	dgi	-0.20	25.04	25.27	-0.05	272870	25.27	24.89										
barchart	dgi	-0.20%	25.04	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31		313.00	$1.15 b			+0.04	
barrons	dgi	0.20%	25.04	25.27	-0.05	267,025	25.27	24.89				46.10 million		$1.18 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-0.199%	25.040	25.270	-0.050	272,870	25.270	24.890		33.16	23.31	46.195mil	626.000	1,156.735mil			0.040	
boston-com	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
bostonmerchant	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
business-insider	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
chron	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
cio-com	dgi	-0.20%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469	626.00	1b				
cnn-money	dgi	-0.20%	25.04	25.27	-0.05	267,025	25.27	24.89	25.09				626.0	$1.2b				
easystockalterts	dgi	-0.20%	25.04	25.27	-0.05	272870	25.27	24.89	25.09	33.16	23.31		626.00				0.04	
eresearch-fidelity-com	dgi	-0.20%	25.0400	25.2700	-0.0500	272,870	25.2700	24.8900	25.0900	33.1600	23.3100	46,195,000	627.25	$1.16b				
finance-abc7-com	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
financial-content	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-0.2%	$25.04	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31	46 mil	626.0	1 bil	0.0	0.00	0.04	
finviz	dgi	-0.20%	25.04			272,870			25.09	-24.49%	7.42%	46.20m	627.25	1.16b			0.04	
fool	dgi	-0.20%	$25.04	$25.27	-0.05	267,025	$25.27	$24.89	$25.09	$33.16	$23.31		626.00	$1.16b				
foxbusiness	dgi		$25.04		-0.05	272,870			$25.09									
google-finance	dgi	(-0.20%)	25.04	25.27	-0.05	272,870.00	25.27	24.89		33.16	23.31	46.20m	611.33	1.16b			0.04	
howthemarketworks	dgi	-0.199%	25.04	25.27	-0.05	267,025	25.27	24.89	25.09									
hpcwire	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
insidestocks	dgi	-0.20%	25.04	25.27	-0.05	267025	25.27	24.89					price earnings ratio: 626.00					
investopedia	dgi	-0.20 %	$25.04	25.27	-0.05				25.09									
investorguide	dgi	-0.20%	25.04	25.27	-0.05		25.27	24.89		33.16	23.31		627.25	1.157b			0.04	
marketintellisearch	dgi	-0.2 %	$25.04	$25.27	-0.05	253.80k	$25.27	$24.89	$25.09			46.20m	627.25	1.16b	0.0 %		0.04	
marketwatch	dgi	-0.20%	$25.04	open: 25.27	-0.05	6,045	$25.27	$24.89	$25.09	$33.16	$23.31		607.77	$1.18b			0.04	
minyanville	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
msn-money	dgi	-0.20%	25.04	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31	46.20 mil	626.00	1.16 bil			0.04	
nasdaq-com	dgi	0.2%	$ 25.04		0.05	272,870	$ 25.27	$ 24.89	$ 25.09	$ 33.16	$ 23.31	46,195,000	626	$ 1,156,722,800			$ 0.04	
optimum	dgi	-0.20%	25.04 ( 4:15 pm edt)	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31	46.20m	626.0	1.2b			0.04	
paidcontent	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
pc-quote	dgi	-0.20%	25.04	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31	46,287,240	627.25	1,159,033,000				
personal-wealth-biz	dgi	-0.20%	25.04	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31		627.25			0.00	0.04	
predictwallstreet	dgi	-0.20%	25.04		-0.05	272,870												
raymond-james	dgi	-0.20	25.04	25.27	-0.05	272,870	25.27	24.89	25.04	33.16	23.31		626.00				0.04	
renewable-energy-world	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
screamingmedia	dgi	-0.20%	$	open: 25.27	-0.05	6,045	$25.27	$24.89	$25.09	$33.16	$23.31		607.77	$1.18b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-0.20%	last trade: 25.04		change: -0.050								p/e ratio: 627.25					
smartmoney	dgi	(-0.20%)	25.04	$25.27	-0.05	272,870	$25.27	$24.89	$25.09	$33.16	$23.31			1,159,000	0.00%	$0.00		
stocknod	dgi	-0.1993%	25.04 usd	25.27	-0.0500	272,870	25.27	24.89	25.09	33.16	23.31	46,195,469						
stockpickr	dgi	-0.20%	$25.04 -0.05 | -0.20%	25.27	-0.05	272.87k	25.27	24.89	25.09	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	-0.24%	25.03		-0.06													
streetinsider-com	dgi	0.2%	25.04	$25.27	-0.05	272,870	$25.27	$24.89	$25.09	$33.16	$23.31		626.00				$0.04	
thecramerreport	dgi		25.09	25.05	+0.05	353833	25.54	25.01										
thestree	dgi	-0.2%	$25.04	25.27	-0.05	272870	25.27	24.89	25.09	-33.16	23.31	4.6195469e7		1.156734544e9				
tickerspy	dgi	-0.20%	$25.04	25.27	-0.05	272,870	25.27	24.89	25.09	33.16	23.31		627.2	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	-0.20%	25.040	25.270	-0.050	272,870	25.270	24.890	25.090	33.160	23.310	46,195,469	627.30	1,156,734,544			0.04	
updown	dgi	-0.20%	$25.04	$25.27	-$0.05	266,825	$25.27	$24.89	$25.09	$33.16	$23.31	46.19b	611.40	$1.15b				
wallstreetsurvivor	dgi	-0.20%	25.04	25.27	-0.05	267,025	25.27	24.89		33.16	23.31		627.30	$1b			0.09	
yahoo-finance	dgi	0.20%	25.04	25.27	0.05	272,870	25.27	24.89	25.09	33.16	23.31		626.00	1.16b			0.04	
ycharts-com	dgi	-0.24%	25.03		-0.06					33.16	23.31		625.75	1.15b	0.00%		0.04	
zacks	dgi	(-0.20%)	25.04		-0.05	vol.  272,870	25.27	24.89		33.16	23.31		313.63	1.16 b	0.00	0.00	.08	
advfn	cpst	-1.32	1.5	1.54	-0.02	1584129	1.55	1.48										
barchart	cpst	-1.32%	1.50	1.54	-0.02	1,664,568	1.55	1.48	1.52	2.14	0.62		0.00	$368.97 m			-0.16	
barrons	cpst	1.32%	1.50	1.54	-0.02	1.574m	1.55	1.48				245.94 million		$425.28 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	-1.316%	1.500	1.540	-0.020	1,584,129	1.550	1.480		2.14	0.62	259.316mil		388.974mil			-0.150	
boston-com	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,584,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
bostonmerchant	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,584,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
business-insider	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,584,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
chron	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,584,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
cio-com	cpst	-1.32%	1.500 usd	1.540	-0.0200	1,584,129	1.550	1.480	1.520	2.140	0.6220	259,316,216		389m				
cnn-money	cpst	-1.32%	1.50	1.54	-0.02	1,584,129	1.55	1.48	1.52				nm	$389.0m				
easystockalterts	cpst	-1.30%	1.50	1.54	-0.02	1584129	1.55	1.48	1.52	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	-1.32%	1.5000	1.5400	-0.0200	1,584,129	1.5500	1.4800	1.5200	2.1400	0.6220	259,316,000	nm	$394.16m				
finance-abc7-com	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
financial-content	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	-1.3%	$1.50	1.54	-0.02	1,574,129	1.55	1.48	1.52	2.14	0.62	259 mil		389 mil	0.0	0.00	-0.16	
finviz	cpst	-1.32%	1.50			1,574,129			1.52	-29.91%	141.94%	259.32m		388.98m			-0.15	
fool	cpst	-1.32%	$1.50	$1.54	-0.02	1,574,129	$1.55	$1.48	$1.52	$2.14	$0.62		0.00	$388.97m				
foxbusiness	cpst		$1.50		-0.02	1,598,129			$1.52									
google-finance	cpst	(-1.32%)	1.50	1.54	-0.02	1.58m	1.55	1.48		2.14	0.62	259.32m		388.97m			-0.15	
howthemarketworks	cpst	-1.316%	1.5	1.54	-0.02	1,533,341	1.55	1.48	1.52									
hpcwire	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,584,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
insidestocks	cpst	-1.32%	1.50	1.54	-0.02	1588100	1.55	1.48										
investopedia	cpst	-1.32 %	$1.50	1.54	-0.02				1.52									
investorguide	cpst	-1.32%	1.50	1.54	-0.02		1.55	1.48		2.14	0.62			389.0m			-0.156	
marketintellisearch	cpst	-1.32 %	$1.50	$1.54	-0.02	1524.00k	$1.55	$1.48	$1.52			259.32m	0.00	0.39b	0.0 %		-0.15	
marketwatch	cpst	-1.32%	$1.49	open: 1.54	-0.02	54,988	$1.55	$1.48	$1.52	$2.14	$0.62			$425.28m				
minyanville	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
msn-money	cpst	-1.32%	1.50	1.54	-0.02	1.57 mil	1.55	1.48	1.52	2.14	0.62	259.32 mil	-9.38	391.57 mil			-0.15	
nasdaq-com	cpst	1.32%	$ 1.50	$ 1.54	0.02	1,574,129	$ 1.55	$ 1.48	$ 1.52	$ 2.14	$ 0.622	245,984,000		$ 368,976,000			$ -0.16	
optimum	cpst	-1.32%	1.50 ( 4:30 pm edt)	1.54	-0.02	1,574,129	1.55	1.48	1.52	2.14	0.62	259.32m		389.0m			-0.16	
paidcontent	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
pc-quote	cpst	-1.32%	1.5	1.54	-0.02	1,584,129	1.55	1.48	1.52	2.14	0.62	262,773,533	-9.5	394,160,000				
personal-wealth-biz	cpst	-1.32%	1.50	1.54	-0.02	1,598,129	1.55	1.48	1.52	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	-1.32%	1.50		-0.02	1,574,129												
raymond-james	cpst	-1.32	1.50	1.54	-0.02	1,574,129	1.55	1.48	1.50	2.14	0.62						-0.16	
renewable-energy-world	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
screamingmedia	cpst	-1.32%	$	open: 1.54	-0.02	54,988	$1.55	$1.48	$1.52	$2.14	$0.62			$425.28m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	-1.32%	last trade: 1.50		change: -0.020													
smartmoney	cpst	(-1.32%)	1.50	$1.54	-0.02	1,574,129	$1.55	$1.48	$1.52	$2.14	$0.62			394,200	0.00%	$0.00		
stocknod	cpst	-1.316%	1.500 usd	1.540	-0.0200	1,574,129	1.550	1.480	1.520	2.140	0.6220	259,316,216						
stockpickr	cpst	-1.32%	$1.50 -0.02 | -1.32%	1.54	-0.02	1.57m	1.55	1.48	1.52	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	-1.32%	1.50		-0.02													
streetinsider-com	cpst	1.32%	1.50	$1.54	-0.02	1,574,129	$1.55	$1.48	$1.52	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.52	1.51	+0.01	1255734	1.53	1.50										
thestree	cpst	-1.32%	$1.5	1.54	-0.02	1574129	1.55	1.48	1.52	-2.14	0.62	2.59316216e8		3.91567486e8				
tickerspy	cpst	-1.32%	$1.50	1.54	-0.02	1,533,341	1.55	1.48	1.52	2.14	0.62		-9.5	393.0m	0.00%	$0.00		
tmx-quotemedia	cpst	-1.32%	1.500	1.540	-0.020	1,598,129	1.550	1.480	1.520	2.140	0.622	259,316,216		388,974,324			-0.16	
updown	cpst	-1.32%	$1.50	$1.54	-$0.02	1,529,141	$1.55	$1.48	$1.52	$2.14	$0.62	245.98b		$394m				
wallstreetsurvivor	cpst	-1.32%	1.50	1.54	-0.02	1,533,341	1.55	1.48		2.14	0.62			$394m			-0.16	
yahoo-finance	cpst	1.32%	1.50	1.54	0.02	1,574,129	1.55	1.48	1.52	2.14	0.62			388.97m			-0.16	
ycharts-com	cpst	-1.32%	1.50		-0.02					2.14	0.62			368.97m	0.00%		-0.16	
zacks	cpst	(-1.32%)	1.50		-0.02	vol.  1,584,129	1.55	1.48		2.14	0.62			394.16 m	0.00	0.00	-.23	
advfn	are	-1.60	80.43	81.86	-1.31	329110	82.07	80.41										
barchart	are	-1.60%	80.43	81.86	-1.31	329,110	82.07	80.41	81.74	82.52	62.56		0.00	$4.46 b	2.24%	$1.80	+1.96	
barrons	are	1.60%	80.43	81.86	-1.31	326,960	82.07	80.41				48.41 million		$5.05 billion	2.24%	$0.45		
bloomberg	are	-1.603%	80.430	81.860	-1.310	329,110	82.070	80.410		83.08	63.74	61.763mil	26.810	4,967.609mil	2.111	0.450 regular cash	3.000	
boston-com	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
bostonmerchant	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
business-insider	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
chron	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
cio-com	are	-1.60%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135	37.41	4b	2.2	1.8		
cnn-money	are	-1.60%	80.43	81.86	-1.31	329,110	82.07	80.41	81.74				37.4	$4.5b	2.24%			
easystockalterts	are	-1.60%	80.43	81.86	-1.31	329110	82.07	80.41	81.74	82.82	63.74		37.41				2.15	
eresearch-fidelity-com	are	-1.60%	80.4300	81.8600	-1.3100	329,110	82.0700	80.4100	81.7400	83.0800	63.7400	61,013,000	41.70	$4.99b	2.08%	$0.450000		
finance-abc7-com	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
finance-abc7chicago-com	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
financial-content	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
finapps-forbes-com	are	-1.6%	$80.43	81.86	-1.31	329,110	82.07	80.41	81.74	83.08	63.74	61 mil	41.0	5 bil	2.2	1.80	1.96	
finviz	are	-1.60%	80.43			329,110			81.74	-2.62%	29.11%	55.34m	40.62	4.45b		1.80	1.98	
fool	are	-1.60%	$80.43	$81.86	-1.31	329,110	$82.07	$80.41	$81.74	$83.08	$63.74		37.60	$4.46b	2.30%	1.80		
foxbusiness	are		$80.43		-1.31	330,240			$81.74									
google-finance	are	(-1.60%)	80.43	81.86	-1.31	329,110.00	82.07	80.41		83.08	63.74	55.51m	40.54	4.46b	2.24	0.45	1.98	
howthemarketworks	are	-1.603%	80.43	81.86	-1.31	327,310	82.07	80.41	81.74									
hpcwire	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
insidestocks	are	-1.60%	80.43	81.86	-1.31	328760	82.07	80.41					price earnings ratio: 22.66					
investopedia	are	-1.60 %	$80.43	81.86	-1.31				81.74									
investorguide	are	-1.60%	80.43	81.86	-1.31		82.07	80.41		83.08	63.74		38.32	4.465b			2.133	
marketintellisearch	are	-1.6 %	$80.43	$81.86	-1.31	324.80k	$82.07	$80.41	$81.74			55.34m	41.28	4.52b	2.2 %		1.98	
marketwatch	are	-1.60%	$80.78	open: 81.86	-1.31	3,258	$82.07	$80.41	$81.74	$83.08	$63.74		40.30	$5.05b	2.24%	0.45	2.00	
minyanville	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
msn-money	are	-1.60%	80.43	81.86	-1.31	329,110	82.07	80.41	81.74	83.08	63.74	66.20 mil	37.24	5.04 bil	2.24%	1.80	1.98	
nasdaq-com	are	1.6%	$ 80.43		1.31	329,110	$ 82.07	$ 80.41	$ 81.74	$ 83.08	$ 63.74	55,513,000	41.04	$ 4,464,910,590	2.2 %	$1.800000	$ 1.96	
optimum	are	-1.60%	80.43 ( 4:15 pm edt)	81.86	-1.31	329,110	82.07	80.41	81.74	82.82	63.74	55.51m	37.4	4.5b	2.24	1.80	2.15	
paidcontent	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
pc-quote	are	-1.60%	80.43	81.86	-1.31	329,110	82.07	80.41	81.74	83.08	63.74	62,769,979	37.84259	5,048,589,000		0.45		
personal-wealth-biz	are	-1.60%	80.43	81.86	-1.31	330,240	82.07	80.41	81.74	83.08	63.74		38.32		2.08	1.70	2.133	
predictwallstreet	are	-1.60%	80.43		-1.31	329,110												
raymond-james	are	-1.60	80.43	81.86	-1.31	329,110	82.07	80.41	80.43	83.08	63.74		41.04				1.96	
renewable-energy-world	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
screamingmedia	are	-1.60%	$	open: 81.86	-1.31	2,128	$82.07	$80.41	$81.74	$83.08	$63.74		40.30	$5.05b	2.24%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	-1.60%	last trade: 80.43		change: -1.310								p/e ratio: 38.32					
smartmoney	are	(-1.60%)	80.43	$81.86	-1.31	329,110	$82.07	$80.41	$81.74	$83.08	$63.74			4,537,600	2.20%	$0.45		
stocknod	are	-1.603%	80.43 usd	81.86	-1.310	329,110	82.07	80.41	81.74	82.82	63.74	55,513,135						
stockpickr	are	-1.60%	$80.43 -1.31 | -1.60%	81.86	-1.31	329.11k	82.07	80.41	81.74	83.08	63.74							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	-1.54%	80.48		-1.26													
streetinsider-com	are	1.6%	80.43	$81.86	-1.31	329,110	$82.07	$80.41	$81.74	$82.82	$63.74		37.41				$2.15	
thecramerreport	are		81.74	80.10	+1.27	578271	82.52	80.10										
thestree	are	-1.6%	$80.43	81.86	-1.31	329110	82.07	80.41	81.74	-83.08	63.74	5.5513135e7		4.467141973e9				
tickerspy	are	-1.60%	$80.43	81.86	-1.31	329,110	82.07	80.41	81.74	83.08	63.74		37.8	4.5b	2.20%	$0.45		
tmx-quotemedia	are	-1.60%	80.430	81.860	-1.310	330,240	82.070	80.410	81.740	83.080	63.740	55,513,135	38.20	4,464,921,448	2.238	0.450 usd	2.14	
updown	are	-1.60%	$80.43	$81.86	-$1.31	326,732	$82.07	$80.41	$81.74	$83.08	$63.74	55.51b	38.10	$4.53b				
wallstreetsurvivor	are	-1.60%	80.43	81.86	-1.31	327,310	82.07	80.41		83.08	65.60		38.20	$5b	2.20%	1.50 -	2.19	
yahoo-finance	are	1.60%	80.43	81.86	1.31	329,110	82.07	80.41	81.74	83.08	63.74		37.71	4.46b	2.20%	1.80	2.13	
ycharts-com	are	-1.54%	80.48		-1.26					83.08	63.74		37.26	4.46b	2.34%		2.16	
zacks	are	(-1.60%)	80.43		-1.31	vol.  329,110	82.07	80.41		83.08	63.74		18.62	5.05 b	2.20	1.80	4.39	
advfn	cldt	-0.44	15.82	15.93	-0.07	61945	16.045	15.72										
barchart	cldt	-0.44%	15.82	15.93	-0.07	61,945	16.05	15.72	15.89	18.67	13.67		23.16	$218.47 m	4.38%	$0.70	-0.15	
barrons	cldt	0.44%	15.82	15.93	-0.07	59,671	16.045	15.72				6.38 million		$218.79 million	4.42%	$0.18		
bloomberg	cldt	-0.441%	15.820	15.930	-0.070	61,945	16.045	15.720		19.46	14.25	13.821mil	158.200	218.646mil	4.428	0.175 regular cash	0.100	
boston-com	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
bostonmerchant	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
business-insider	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
chron	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
cio-com	cldt	-0.44%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854		219m	4.4	0.7		
cnn-money	cldt	-0.44%today&rsquo;s change	15.82data as of 4:00pm et	15.93	-0.07	59,671	16.05	15.72	15.89				nm	$218.6m	4.42%			
easystockalterts	cldt	-0.44%	15.82	15.93	-0.07	61945	16.05	15.72	15.89	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-0.44%	15.8200	15.9300	-0.0700	61,945	16.0450	15.7200	15.8900	19.4600	14.2500	13,821,000	nm	$219.62m	4.41%	$0.175000		
finance-abc7-com	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
financial-content	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-0.4%	$15.82	15.93	-0.07	61,945	16.05	15.72	15.89	19.46	14.25	14 mil		219 mil	4.4	0.70		
finviz	cldt	-0.44%	15.82			61,945			15.89	-15.26%	15.70%	13.82m		219.60m		0.70	-0.29	
fool	cldt	-0.44%	$15.82	$15.93	-0.07	59,671	$16.05	$15.72	$15.89	$19.46	$14.25		0.00	$218.65m		0.70		
foxbusiness	cldt		$15.82		-0.07	61,945			$15.89									
google-finance	cldt	(-0.44%)	15.82	15.93	-0.07	61,945.00	16.05	15.72		19.46	14.25	13.82m		218.65m	4.42	0.17	-0.29	
howthemarketworks	cldt	-0.441%	15.82	15.93	-0.07	61,945	16.045	15.72	15.89									
hpcwire	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
insidestocks	cldt	-0.44%	15.82	15.93	-0.07	59671	16.05	15.72					price earnings ratio: 23.97					
investopedia	cldt	-0.44 %	$15.82	15.93	-0.07				15.89									
marketintellisearch	cldt	-0.44 %	$15.82	$15.93	-0.07	59.40k	$16.05	$15.72	$15.89			13.82m	0.00	0.22b	4.41 %		-0.29	
marketwatch	cldt	-0.44%	$15.82	open: 15.93	-0.07	2,274	$16.05	$15.72	$15.89	$19.46	$14.25			$218.79m	4.42%	0.18		
minyanville	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
msn-money	cldt	-0.44%	15.82	15.93	-0.07	59,671	16.05	15.72	15.89	19.46	14.25	13.82 mil	-79.10	220.86 mil	4.38%	0.70	-0.29	
nasdaq-com	cldt	0.44%	$ 15.82		0.07	59,671	$ 16.045	$ 15.72	$ 15.89	$ 19.46	$ 14.25	13,821,000		$ 218,648,220	4.41 %	$0.700000	$ -0.15	
optimum	cldt	-0.44%	15.82 ( 4:15 pm edt)	15.93	-0.07	61,945	16.05	15.72	15.89	19.46	14.25	13.82m		218.6m	4.42	0.70	-0.15	
paidcontent	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
pc-quote	cldt	-0.44%	15.82	15.93	-0.07	61,945	16.045	15.72	15.89	19.46	14.25	13,882,155	-79.45	219,616,000		0.175		
personal-wealth-biz	cldt	-0.44%	15.82	15.93	-0.07	61,945	16.045	15.72	15.89	19.46	14.25				4.41	0.70	-0.117	
predictwallstreet	cldt	-0.44%	15.82		-0.07	61,945												
raymond-james	cldt	-0.44	15.82	15.93	-0.07	61,945	16.05	15.72	15.82	19.46	14.25						-0.13	
renewable-energy-world	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
screamingmedia	cldt	-0.44%	$	open: 15.93	-0.07	2,274	$16.05	$15.72	$15.89	$19.46	$14.25			$218.79m	4.42%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-0.44%	last trade: 15.82		change: -0.070													
smartmoney	cldt	(-0.44%)	15.82	$15.93	-0.07	61,945	$16.04	$15.72	$15.89	$19.46	$14.25			219,600	4.41%	$0.18		
stocknod	cldt	-0.4405%	15.82 usd	15.93	-0.0700	61,945	16.05	15.72	15.89	19.46	14.25	13,820,854						
stockpickr	cldt	-0.44%	$15.82 -0.07 | -0.44%	15.93	-0.07	59.67k	16.04	15.72	15.89	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	-0.50%	15.81		-0.08													
streetinsider-com	cldt	0.44%	15.82	$15.93	-0.07	59,671	$16.05	$15.72	$15.89	$19.46	$14.25						$-0.15	
thecramerreport	cldt		15.89	15.99	-0.09	44225	16.07	15.88										
thestree	cldt	-0.44%	$15.82	15.93	-0.07	59671	16.04	15.72	15.89	-19.46	14.25	1.3820854e7		2.20857247e8				
tickerspy	cldt	-0.44%	$15.82	15.93	-0.07	59,671	16.05	15.72	15.89	19.46	14.25		-79.5	219.6m	4.41%	$0.17		
tmx-quotemedia	cldt	-0.44%	15.820	15.930	-0.070	61,945	16.045	15.720	15.890	19.460	14.250	13,820,854		218,645,910	4.405	0.175 usd	-0.15	
updown	cldt	-0.44%	$15.82	$15.93	-$0.07	59,671	$16.05	$15.72	$15.89	$19.46	$14.25	13.82b		$220m				
wallstreetsurvivor	cldt	-0.44%	15.82	15.93	-0.07	61,945	16.05	15.72		19.46	14.92			$220m	4.40%	0.35 -	-0.20	
yahoo-finance	cldt	0.44%	15.82	15.93	0.07	61,945	16.05	15.72	15.89	19.46	14.25			217.43m	4.40%	0.70	-0.12	
ycharts-com	cldt	-0.50%	15.81		-0.08					19.46	14.25			218.34m	4.52%		-0.15	
zacks	cldt	(-0.44%)	15.82		-0.07	vol.  61,945	16.05	15.72		19.46	14.25		23.03	219.62 m	4.41	0.70	.69	
advfn	opy	-1.98	26.74	27.45	-0.54	29266	27.75	26.58										
barchart	opy	-1.98%	26.74	27.45	-0.54	29,266	27.75	26.58	27.28	34.74	21.85		11.12	$361.52 m	1.62%	$0.44	+2.45	
barrons	opy	1.98%	26.74	27.45	-0.54	27,569	27.75	26.58				13.90 million		$380.00 million	1.65%	$0.11		
bloomberg	opy	-1.979%	26.740	27.450	-0.540	29,266	27.750	26.580		34.87	22.11	13.545mil	10.914	364.326mil	1.646	0.110 regular cash	2.450	
boston-com	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
bostonmerchant	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
business-insider	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
chron	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
cio-com	opy	-1.98%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063	10.87	362m	1.4	0.39		
cnn-money	opy	-1.98%today&rsquo;s change	26.74data as of 4:03pm et	27.45	-0.54	27,569	27.75	26.58	27.28				10.9	$362.2m	1.65%			
easystockalterts	opy	-1.97%	26.74	27.45	-0.54	29266	27.75	26.58	27.28	34.87	22.11		10.87				2.46	
eresearch-fidelity-com	opy	-1.98%	26.7400	27.4500	-0.5400	29,266	27.7500	26.5800	27.2800	34.8700	22.1100	13,545,000	11.13	$369.51m	1.61%	$0.110000		
finance-abc7-com	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
financial-content	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-2.0%	$26.74	27.45	-0.54	29,266	27.75	26.58	27.28	34.87	22.11	14 mil		362 mil	1.6	0.44		
finviz	opy	-1.98%	26.74			29,266			27.28	-23.03%	22.36%	13.55m	11.09	369.64m		0.44	2.46	
fool	opy	-1.98%	$26.74	$27.45	-0.54	27,569	$27.75	$26.58	$27.28	$34.87	$22.11		11.10	$364.86m	1.60%	0.44		
foxbusiness	opy		$26.74		-0.54	29,266			$27.28									
google-finance	opy	(-1.98%)	26.74	27.45	-0.54	29,266.00	27.75	26.58		34.87	22.11	13.64m	10.87	364.86m	1.65	0.11	2.46	
howthemarketworks	opy	-1.979%	26.74	27.45	-0.54	27,569	27.75	26.58	27.28									
hpcwire	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
insidestocks	opy	-1.98%	26.74	27.45	-0.54	27569	27.75	26.58										
investopedia	opy	-1.98 %	$26.74	27.45	-0.54				27.28									
investorguide	opy	-1.98%	26.74	27.45	-0.54		27.75	26.58		34.87	22.11		11.11	364.8m			2.455	
marketintellisearch	opy	-1.98 %	$26.74	$27.45	-0.54	21.90k	$27.75	$26.58	$27.28			13.55m	11.09	0.37b	1.61 %		2.46	
marketwatch	opy	-1.98%	$26.74	open: 27.45	-0.54	1,697	$27.75	$26.58	$27.28	$34.87	$22.11			$380.00m	1.65%	0.11		
minyanville	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
msn-money	opy	-1.98%	26.74	27.45	-0.54	29,266	27.75	26.58	27.28	34.87	22.11	13.55 mil	10.87	368.97 mil	1.62%	0.44	2.46	
nasdaq-com	opy	1.98%	$ 26.74		0.54	29,266	$ 27.75	$ 26.58	$ 27.28	$ 34.87	$ 22.11	13,545,000	10.91	$ 362,193,300	1.61 %	$0.440000	$ 2.45	
optimum	opy	-1.98%	26.74 ( 4:15 pm edt)	27.45	-0.54	29,266	27.75	26.58	27.28	34.87	22.11	13.55m	10.9	362.2m	1.65	0.44	2.46	
paidcontent	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
pc-quote	opy	-1.98%	26.74	27.45	-0.54	29,266	27.75	26.58	27.28	34.87	22.11	13,818,534	11.08943	369,508,000		0.11		
personal-wealth-biz	opy	-1.98%	26.74	27.45	-0.54	29,266	27.75	26.58	27.28	34.87	22.11		11.11		1.61	0.44	2.455	
predictwallstreet	opy	-1.98%	26.74		-0.54	29,266												
raymond-james	opy	-1.98	26.74	27.45	-0.54	29,266	27.75	26.58	26.74	34.87	22.11		10.41				2.57	
renewable-energy-world	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
screamingmedia	opy	-1.98%	$	open: 27.45	-0.54	1,697	$27.75	$26.58	$27.28	$34.87	$22.11			$380.00m	1.65%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-1.98%	last trade: 26.74		change: -0.540								p/e ratio: 11.11					
smartmoney	opy	(-1.98%)	26.74	$27.45	-0.54	29,266	$27.75	$26.58	$27.28	$34.87	$22.11			369,500	1.43%	$0.10		
stocknod	opy	-1.979%	26.74 usd	27.45	-0.5400	29,266	27.75	26.58	27.28	34.87	22.11	13,545,063						
stockpickr	opy	-1.98%	$26.74 -0.54 | -1.98%	27.45	-0.54	29.27k	27.75	26.58	27.28	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	-1.98%	26.74		-0.54													
streetinsider-com	opy	1.98%	26.74	$27.45	-0.54	29,266	$27.75	$26.58	$27.28	$34.87	$22.11		10.87				$2.46	
thecramerreport	opy		27.28	27.22	+0.04	20257	27.84	26.79										
thestree	opy	-1.98%	$26.74	27.45	-0.54	29266	27.75	26.58	27.28	-34.87	22.11	1.3644743e7		3.68967516e8				
tickerspy	opy	-1.98%	$26.74	27.45	-0.54	29,266	27.75	26.58	27.28	34.87	22.11		11.1	371.9m	1.61%	$0.11		
tmx-quotemedia	opy	-1.98%	26.740	27.450	-0.540	29,266	27.750	26.580	27.280	34.870	22.110	13,644,743	11.10	364,860,428	1.613	0.110 usd	2.46	
updown	opy	-1.98%	$26.74	$27.45	-$0.54	27,569	$27.75	$26.58	$27.28	$34.87	$22.11	13.64b	10.68	$372m				
wallstreetsurvivor	opy	-1.98%	26.74	27.45	-0.54	27,569	27.75	26.58		34.87	22.11		11.10	$370m	1.40%	0.44 -	2.76	
yahoo-finance	opy	1.98%	26.74	27.45	0.54	29,266	27.75	26.58	27.28	34.87	22.11		10.89	364.84m	1.40%	0.39	2.46	
ycharts-com	opy	-1.98%	26.74		-0.54					34.87	22.11		10.91	361.52m	1.43%		2.45	
zacks	opy	(-1.98%)	26.74		-0.54	vol.  29,266	27.75	26.58		34.87	22.11		11.14	369.51 m	1.61	0.44	2.45	
advfn	arb	-0.44	40.57	40.98	-0.18	100968	41.28	40.32										
barchart	arb	-0.44%	40.57	40.86	-0.18	100,968	41.28	40.32	40.75	44.72	23.44		23.84	$1.10 b	0.98%	$0.40	+1.72	
barrons	arb	0.44%	40.57	40.98	-0.18	96,309	41.28	40.32				27.10 million		$1.14 billion	0.99%	$0.1		
bloomberg	arb	-0.442%	40.570	40.980	-0.180	100,968	41.280	40.320		44.95	23.71	27.134mil	23.051	1,100.820mil	0.986	0.100 regular cash	1.760	
boston-com	arb	-0.4417%	40.57 usd	40.98	-0.1800	100,968	41.28	40.32	40.75	44.95	23.71	27,133,850						
bostonmerchant	arb	-0.4417%	40.57 usd	40.98	-0.1800	100,968	41.28	40.32	40.75	44.95	23.71	27,133,850						
business-insider	arb	-0.4417%	40.57 usd	40.98	-0.1800	100,968	41.28	40.32	40.75	44.95	23.71	27,133,850						
chron	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
cio-com	arb	-0.44%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850	23.59	1b	1	0.4		
cnn-money	arb	-0.44%today&rsquo;s change	40.57data as of 4:01pm et	40.98	-0.18	95,309	41.28	40.32	40.75				23.6	$1.1b	0.99%			
easystockalterts	arb	-0.44%	40.57	40.98	-0.18	96309	41.28	40.32	40.75	44.95	23.71		23.59				1.72	
eresearch-fidelity-com	arb	-0.44%	40.5700	40.9800	-0.1800	96,309	41.2800	40.3200	40.7500	44.9500	23.7100	27,134,000	23.69	$1.11b	0.98%	$0.100000		
finance-abc7-com	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
financial-content	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-0.4%	$40.57	40.98	-0.18	96,309	41.28	40.32	40.75	44.95	23.71	27 mil	23.6	1 bil	1.0	0.40	1.72	
finviz	arb	-0.44%	40.57			96,309			40.75	-9.27%	73.11%	27.13m	23.69	1.11b		0.40	1.72	
fool	arb	-0.44%	$40.57	$40.98	-0.18	96,309	$41.28	$40.32	$40.75	$44.95	$23.71		23.80	$1.10b	1.60%	0.40		
foxbusiness	arb		$40.57		-0.18	100,968			$40.75									
google-finance	arb	(-0.44%)	40.57	40.98	-0.18	100,968.00	41.28	40.32		44.95	23.71	27.13m	23.61	1.10b	0.99	0.10	1.72	
howthemarketworks	arb	-0.442%	40.57	40.98	-0.18	96,309	41.28	40.32	40.75									
hpcwire	arb	-0.4417%	40.57 usd	40.98	-0.1800	100,968	41.28	40.32	40.75	44.95	23.71	27,133,850						
insidestocks	arb	-0.44%	40.57	40.86	-0.18	96309	41.28	40.32					price earnings ratio: 23.59					
investopedia	arb	-0.44 %	$40.57	40.98	-0.18				40.75									
investorguide	arb	-0.44%	40.57	40.98	-0.18		41.28	40.32		44.95	23.71		23.65	1.101b			1.723	
marketintellisearch	arb	-0.44 %	$40.57	$40.98	-0.18	88.20k	$41.28	$40.32	$40.75			27.13m	23.69	1.11b	0.98 %		1.72	
marketwatch	arb	-0.44%	$40.57	open: 40.98	-0.18	5,659	$41.28	$40.32	$40.75	$44.95	$23.71		23.83	$1.14b	0.99%	0.10	1.70	
minyanville	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
msn-money	arb	-0.44%	40.57	40.98	-0.18	96,309	41.28	40.32	40.75	44.95	23.71	27.13 mil	23.59	1.11 bil	0.98%	0.40	1.72	
nasdaq-com	arb	0.44%	$ 40.57		0.18	96,309	$ 41.28	$ 40.32	$ 40.75	$ 44.95	$ 23.71	27,134,000	23.59	$ 1,100,826,380	0.98 %	$0.400000	$ 1.72	
optimum	arb	-0.44%	40.57 ( 4:01 pm edt)	40.98	-0.18	96,309	41.28	40.32	40.75	44.95	23.71	27.13m	23.6	1.1b	0.99	0.40	1.72	
paidcontent	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
pc-quote	arb	-0.44%	40.57	40.98	-0.18	100,968	41.28	40.32	40.75	44.95	23.71	27,254,385	23.69186	1,105,710,000		0.1		
personal-wealth-biz	arb	-0.44%	40.57	40.98	-0.18	100,968	41.28	40.32	40.75	44.95	23.71		23.65		0.98	0.40	1.723	
predictwallstreet	arb	-0.44%	40.57		-0.18	96,309												
raymond-james	arb	-0.44	40.57	40.98	-0.18	96,309	41.28	40.32	40.57	44.95	23.71		23.32				1.74	
renewable-energy-world	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
screamingmedia	arb	-0.44%	$	open: 40.98	-0.18	5,659	$41.28	$40.32	$40.75	$44.95	$23.71		23.83	$1.14b	0.99%	0.10	1.70	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-0.44%	last trade: 40.57		change: -0.180								p/e ratio: 23.65					
smartmoney	arb	(-0.44%)	40.57	$40.98	-0.18	96,309	$41.28	$40.32	$40.75	$44.95	$23.71			1,105,700	0.98%	$0.10		
stocknod	arb	-0.4417%	40.57 usd	40.98	-0.1800	96,309	41.28	40.32	40.75	44.95	23.71	27,133,850						
stockpickr	arb	-0.44%	$40.57 -0.18 | -0.44%	40.98	-0.18	96.31k	41.28	40.32	40.75	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	-0.39%	40.59		-0.16													
streetinsider-com	arb	0.44%	40.57	$40.98	-0.18	96,309	$41.28	$40.32	$40.75	$44.95	$23.71		23.59				$1.72	
thecramerreport	arb		40.75	40.67	-0.25	92573	41.12	40.65										
thestree	arb	-0.44%	$40.57	40.98	-0.18	96309	41.28	40.32	40.75	-44.95	23.71	2.713385e7		1.11248785e9				
tickerspy	arb	-0.44%	$40.57	40.98	-0.18	96,309	41.28	40.32	40.75	44.95	23.71		23.7	1.1b	0.98%	$0.10		
tmx-quotemedia	arb	-0.44%	40.570	40.980	-0.180	100,968	41.280	40.320	40.750	44.950	23.710	27,133,850	23.70	1,100,820,295	0.982	0.100 usd	1.72	
updown	arb	-0.44%	$40.57	$40.98	-$0.18	95,309	$41.28	$40.32	$40.75	$44.95	$23.71	27.13b	23.32	$1.10b				
wallstreetsurvivor	arb	-0.44%	40.57	40.98	-0.18	96,309	41.28	40.32		44.95	23.71		23.70	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	0.44%	40.57	40.98	0.18	96,309	41.28	40.32	40.75	44.95	23.71		23.55	1.10b	1.00%	0.40	1.72	
ycharts-com	arb	-0.39%	40.59		-0.16					44.95	23.71		23.60	1.10b	1.00%		1.72	
zacks	arb	(-0.44%)	40.57		-0.18	vol.  100,968	41.28	40.32		44.95	23.71		23.69	1.11 b	0.98	0.40	1.72	
advfn	biib	1.21	105.31	104.73	1.26	1501843	106.2	104.05										
barchart	biib	+1.21%	105.31	104.73	+1.26	1,572,993	106.20	104.05	104.05	109.63	51.74		19.42	$25.44 b			+4.36	
barrons	biib	1.21%	105.31	104.73	+1.26	1.501m	106.20	104.05				254.87 million		$25.95 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	1.211%	105.310	104.730	1.260	1,501,843	106.200	104.050		109.63	51.74	241.632mil	21.803	25,446.290mil			4.830	
boston-com	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
bostonmerchant	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
business-insider	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
chron	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
cio-com	biib	+1.21%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189	24.15	25b				
cnn-money	biib	+1.21%today&rsquo;s change	105.31data as of 4:00pm et	104.73	+1.26	1,498,537	106.20	104.05	104.05				24.2	$25.4b				
easystockalterts	biib	1.20%	105.31	104.73	+1.26	1397013	106.20	104.05	104.05	109.63	51.05		24.15				4.36	
eresearch-fidelity-com	biib	1.21%	105.3100	104.7300	1.2600	1,501,843	106.2000	104.0500	104.0500	109.6300	51.7400	241,632,000	23.86	$25.14b				
finance-abc7-com	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
finance-abc7chicago-com	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
financial-content	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
finapps-forbes-com	biib	1.2%	$105.31	104.73	1.26	1,501,843	106.20	104.05	104.05	109.63	51.74	242 mil	24.1	25 bil	0.0	0.00	4.36	
finviz	biib	1.21%	105.31			1,501,843			104.05	-3.94%	103.54%	241.63m	23.92	25.14b			4.35	
fool	biib	+1.21%	$105.31	$104.73	1.26	1,501,237	$106.20	$104.05	$104.05	$109.63	$51.74		24.20	$25.45b				
foxbusiness	biib		$105.31		+1.26	1,502,593			$104.05									
google-finance	biib	(1.21%)	105.31	104.73	+1.26	1.50m	106.20	104.05		109.63	51.74	241.63m	24.19	25.45b			4.35	
howthemarketworks	biib	1.211%	105.31	104.73	1.26	1,500,243	106.2	104.05	104.05									
hpcwire	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
insidestocks	biib	+1.21%	105.31	104.73	+1.26	1450545	106.20	104.05					price earnings ratio: 19.11					
investopedia	biib	+1.25 %	$105.35	104.73	+1.30				104.05									
investorguide	biib	+1.21%	105.31	104.73	+1.26		106.20	104.05		106.99	51.74		23.89	25.446b			4.356	
marketintellisearch	biib	1.26 %	$105.36	$104.73	1.31	1485.90k	$106.20	$104.05	$104.05			241.63m	23.92	25.14b	0.0 %		4.35	
marketwatch	biib	+1.21%	$105.31	open: 104.73	+1.26	2,378	$106.20	$104.05	$104.05	$109.63	$51.74		23.83	$25.95b			4.42	
minyanville	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
msn-money	biib	+1.21%	105.31	104.73	+1.26	1.5 mil	106.20	104.05	104.05	109.63	51.74	241.63 mil	24.26	25.48 bil			4.35	
nasdaq-com	biib	1.21%	$ 105.31	$ 104.73	1.26	1,501,843	$ 106.20	$ 104.05	$ 104.05	$ 109.63	$ 51.74	241,632,000	24.15	$ 25,446,265,920			$ 4.36	
optimum	biib	+1.25%	105.35 ( 3:55 pm edt)	104.73	+1.30	1,286,896	106.20	104.05	104.05	109.63	51.05	241.63m	24.2	25.5b			4.36	
paidcontent	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
pc-quote	biib	1.21%	105.31	104.73	1.26	1,504,221	106.2	104.05	104.05	109.63	51.74	238,740,955	23.97465	25,141,810,000				
personal-wealth-biz	biib	+1.21%	105.31	104.73		1,502,593	106.20	104.05	104.05	106.99	51.74		23.89			0.00	4.356	
predictwallstreet	biib	+1.21%	105.31		+1.26	1,501,843												
raymond-james	biib	1.21	105.31	104.73	1.26	1,501,843	106.20	104.05	105.31	109.63	51.74		23.88				4.41	
renewable-energy-world	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
screamingmedia	biib	+1.21%	$	open: 104.73	+1.26	2,378	$106.20	$104.05	$104.05	$109.63	$51.74		23.83	$25.95b			4.42	
scroli	biib	1.21%	biib 105.31	104.73	1.26	1,198,192	106.20	104.05	104.05	109.63	51.74		24.19				4.35	
simple-stock-quotes	biib	+1.21%	last trade: 105.31		change: 1.260								p/e ratio: 23.89					
smartmoney	biib	(1.21%)	105.31	$104.73	1.26	1,501,843	$106.20	$104.05	$104.05	$109.63	$51.74			25,141,800	0.00%	$0.00		
stocknod	biib	+1.211%	105.31 usd	104.73	+1.260	1,500,243	106.20	104.05	104.05	109.63	51.05	241,632,189						
stockpickr	biib	1.21%	$105.31 1.26 | 1.21%	104.73	1.26	1.50m	106.20	104.05	104.05	109.63	51.74							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	1.11%	105.21		+1.16													
streetinsider-com	biib	1.21%	105.31	$104.73	+1.26	1,397,013	$106.20	$104.05	$104.05	$109.63	$51.05		24.15				$4.36	
thecramerreport	biib		104.05	105.89	-1.38	1567151	106.329	103.99										
thestree	biib	1.21%	$105.31	104.73	1.26	1501237	106.2	104.05	104.05	-109.63	51.74	2.41632189e8		2.5475281686e10				
tickerspy	biib	1.24%	$105.34	104.73	+1.29	1,355,198	106.20	104.05	104.05	109.63	51.74		24.0	25.1b	0.00%	$0.00		
tmx-quotemedia	biib	1.21%	105.310	104.730	1.260	1,502,593	106.200	104.050	104.050	109.630	51.740	241,632,189	23.90	25,446,285,824			4.36	
updown	biib	1.21%	$105.31	$104.73	$1.26	1,501,237	$106.20	$104.05	$104.05	$109.63	$51.74	241.63b	26.14	$25.14b				
wallstreetsurvivor	biib	1.21%	105.31	104.73	1.26	1,500,243	106.20	104.05		109.63	53.14		23.90	$25b			3.94	
yahoo-finance	biib	1.21%	105.31	104.73	1.26	1,501,843	106.20	104.05	104.05	109.63	51.74		24.18	25.45b			4.36	
ycharts-com	biib	+1.11%	105.21		+1.16					109.63	51.05		24.24	25.42b	0.00%		4.34	
zacks	biib	(1.21%)	105.31		1.26	vol.  1,499,143	106.20	104.05		109.63	51.05		19.16	25.14 b	0.00	0.00	5.43	
advfn	aro	-0.40	17.47	17.62	-0.07	1314471	17.98	17.45										
barchart	aro	-0.40%	17.47	17.62	-0.07	1,314,471	17.98	17.45	17.54	31.05	17.00		7.89	$1.43 b			+2.24	
barrons	aro	0.40%	17.47	17.62	-0.07	1.301m	17.98	17.45				92.76 million		$1.48 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-0.399%	17.470	17.620	-0.070	1,314,471	17.980	17.450		31.05	17.00	80.727mil	7.662	1,410.298mil			2.280	
boston-com	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,314,471	17.98	17.45	17.54	31.05	17.05	80,726,865						
bostonmerchant	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,314,471	17.98	17.45	17.54	31.05	17.05	80,726,865						
business-insider	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,314,471	17.98	17.45	17.54	31.05	17.05	80,726,865						
chron	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
cio-com	aro	-0.40%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865	7.905	1b				
cnn-money	aro	-0.40%	17.47	17.62	-0.07	1,295,317	17.98	17.45	17.54				7.9	$1.4b				
easystockalterts	aro	-0.40%	17.47	17.62	-0.07	1301007	17.98	17.45	17.54	31.05	17.05		7.90				2.21	
eresearch-fidelity-com	aro	-0.40%	17.4700	17.6200	-0.0700	1,301,007	17.9800	17.4500	17.5400	31.0500	17.0000	80,727,000	7.83	$1.42b				
finance-abc7-com	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
finance-abc7chicago-com	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
financial-content	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
finapps-forbes-com	aro	-0.4%	$17.47	17.62	-0.07	1,301,007	17.98	17.45	17.54	31.05	17.00	81 mil	7.8	1 bil	0.0	0.00	2.24	
finviz	aro	-0.40%	17.47			1,301,007			17.54	-43.74%	2.76%	80.73m	7.87	1.42b			2.23	
fool	aro	-0.40%	$17.47	$17.62	-0.07	1,295,317	$17.98	$17.45	$17.54	$31.05	$17.00		8.10	$1.41b				
foxbusiness	aro		$17.47		-0.07	1,315,421			$17.54									
google-finance	aro	(-0.40%)	17.47	17.62	-0.07	1.30m	17.98	17.45		31.05	17.00	80.73m	7.82	1.41b			2.23	
howthemarketworks	aro	-0.399%	17.47	17.62	-0.07	1,301,007	17.98	17.45	17.54									
hpcwire	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
insidestocks	aro	-0.40%	17.47	17.62	-0.07	1301957	17.98	17.45					price earnings ratio: 7.56					
investopedia	aro	-0.40 %	$17.47	17.62	-0.07				17.54									
investorguide	aro	-0.40%	17.47	17.62	-0.07		17.98	17.45		31.31	17.06		7.80	1.410b			2.248	
marketintellisearch	aro	-0.4 %	$17.47	$17.62	-0.07	1281.90k	$17.98	$17.45	$17.54			80.73m	7.87	1.42b	0.0 %		2.23	
marketwatch	aro	-0.40%	$17.88	open: 17.62	-0.07	20,154	$17.98	$17.45	$17.54	$31.05	$17.00		7.21	$1.48b			2.42	
minyanville	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
msn-money	aro	-0.40%	17.47	17.62	-0.07	1.3 mil	17.98	17.45	17.54	31.05	17.00	80.73 mil	7.80	1.45 bil			2.23	
nasdaq-com	aro	0.4%	$ 17.47		0.07	1,301,007	$ 17.98	$ 17.45	$ 17.54	$ 31.05	$ 17	80,723,000	7.8	$ 1,410,230,810			$ 2.24	
optimum	aro	-0.40%	17.47 ( 4:00 pm edt)	17.62	-0.07	1,295,607	17.98	17.45	17.54	31.05	17.05	80.73m	7.9	1.4b			2.21	
paidcontent	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
pc-quote	aro	-0.40%	17.47	17.62	-0.07	1,314,471	17.98	17.45	17.54	31.05	17.00	81,050,469	7.83036	1,415,952,000				
personal-wealth-biz	aro	-0.40%	17.47	17.62	-0.07	1,315,421	17.98	17.45	17.54	31.31	17.06		7.80			0.00	2.248	
predictwallstreet	aro	-0.40%	17.47		-0.07	1,301,007												
raymond-james	aro	-0.40	17.47	17.62	-0.07	1,301,007	17.98	17.45	17.47	31.05	17.00		7.70				2.27	
renewable-energy-world	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
screamingmedia	aro	-0.40%	$	open: 17.62	-0.07	19,154	$17.98	$17.45	$17.54	$31.05	$17.00		7.21	$1.48b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-0.40%	last trade: 17.47		change: -0.070								p/e ratio: 7.8					
smartmoney	aro	(-0.40%)	17.47	$17.62	-0.07	1,301,007	$17.98	$17.45	$17.54	$31.05	$17.00			1,415,900	0.00%	$0.00		
stocknod	aro	-0.3991%	17.47 usd	17.62	-0.0700	1,301,007	17.98	17.45	17.54	31.05	17.05	80,726,865						
stockpickr	aro	-0.40%	$17.47 -0.07 | -0.40%	17.62	-0.07	1.30m	17.98	17.45	17.54	31.05	17.00							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	-0.40%	17.47		-0.07													
streetinsider-com	aro	0.4%	17.47	$17.62	-0.07	1,301,007	$17.98	$17.45	$17.54	$31.05	$17.05		7.90				$2.21	
thecramerreport	aro		17.54	18.01	-0.46	2192023	18.13	17.51										
thestree	aro	-0.4%	$17.47	17.62	-0.07	1301007	17.98	17.45	17.54	-31.05	17.0	8.0726865e7		1.45308357e9				
tickerspy	aro	-0.40%	$17.47	17.62	-0.07	1,301,007	17.98	17.45	17.54	31.05	17.00		7.8	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-0.40%	17.470	17.620	-0.070	1,315,421	17.980	17.450	17.540	31.050	17.000	80,726,865	7.90	1,410,298,332			2.21	
updown	aro	-0.40%	$17.47	$17.62	-$0.07	1,295,317	$17.98	$17.45	$17.54	$31.05	$17.00	81.77b	7.70	$1.41b				
wallstreetsurvivor	aro	-0.40%	17.47	17.62	-0.07	1,301,007	17.98	17.45		29.00	17.00		7.90	$1b			2.49	
yahoo-finance	aro	0.40%	17.47	17.62	0.07	1,301,007	17.98	17.45	17.54	31.05	17.00		7.77	1.41b			2.25	
ycharts-com	aro	-0.40%	17.47		-0.07					31.05	17.00		7.91	1.43b	0.00%		2.21	
zacks	aro	(-0.40%)	17.47		-0.07	vol.  1,301,007	17.98	17.45		31.05	17.00		7.69	1.42 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
bostonmerchant	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
business-insider	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
chron	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
cio-com	arm	-0.84%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941							
cnn-money	arm	-1.18%	15.95	16.28	-0.19	2,232,967	16.47	15.68	16.14				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	18.19	+0.00	142515	19.53	19.53	19.53	22.65	11.95						-0.09	
eresearch-fidelity-com	arm	0.00%	19.5300	0.00	0.0000	0	0.00	0.00	19.5300	22.6500	11.9500							
finance-abc7-com	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
finance-abc7chicago-com	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
financial-content	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(-1.62%)	586.84	585.00	-9.66	null	592.78	582.00		652.00	295.90	13.46m	90.59	7.90b*	0.49*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	0.78 %	$13.00	$12.93	0.10	616.80k	$13.10	$12.81	$12.90						%			
marketwatch	arm	-0.84%	591.50p	open: 585.00	-5.00	4.55m	592.79p	582.00p	596.50p	652.00p	295.90p		9199.07	82.27m			0.06	
minyanville	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
msn-money	arm	-1.18%	15.95	16.28	-0.19	2.23 mil	16.47	15.68	16.14	22.65	12.75	94.45 mil	-113.93	1.53 bil			0.14	
paidcontent	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	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	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	6.520	2.941	1,346,492,294						
screamingmedia	arm	-0.84%	p	open: 585.00	-5.00	4.55m	592.79p	582.00p	596.50p	652.00p	295.90p		9199.07	82.27m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	-0.8382%	5.915 gbp	5.850	-0.0500	4,549,313	5.928	5.820	5.965	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	$18.19		142,515	$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	0.28%	28.19	28.03	0.08	3,084,793	28.69	27.99	28.11	32.18	13.43		273.69	37.64b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm																	
advfn	ceco	3.22	23.39	22.81	0.73	1194249	23.545	22.81										
barchart	ceco	+3.22%	23.39	22.81	+0.73	1,211,705	23.55	22.81	22.66	27.93	16.36		6.96	$1.81 b			+2.23	
barrons	ceco	3.27%	23.40	22.81	+0.74	1.156m	23.545	22.81				80.85 million		$1.76 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	3.222%	23.390	22.810	0.730	1,194,249	23.545	22.810		27.93	16.36	77.596mil	6.859	1,814.980mil			3.410	
boston-com	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,189,049	23.55	22.81	22.66	27.93	16.36	77,596,424						
bostonmerchant	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,189,049	23.55	22.81	22.66	27.93	16.36	77,596,424						
business-insider	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,189,049	23.55	22.81	22.66	27.93	16.36	77,596,424						
chron	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
cio-com	ceco	+3.22%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424	9.953	2b				
cnn-money	ceco	+3.27%	23.40	22.87	+0.74	1,192,554	23.55	22.81	22.66				10.0	$1.8b				
easystockalterts	ceco	3.20%	23.39	22.81	+0.73	1188454	23.55	22.81	22.66	27.93	16.36		9.95				2.35	
eresearch-fidelity-com	ceco	3.22%	23.3900	22.8100	0.7300	1,193,654	23.5450	22.8100	22.6600	27.9300	16.3600	77,596,000	9.77	$1.76b				
finance-abc7-com	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
financial-content	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	3.2%	$23.39	22.81	0.73	1,193,654	23.55	22.81	22.66	27.93	16.36	78 mil	10.5	2 bil	0.0	0.00	2.23	
finviz	ceco	3.22%	23.39			1,193,554			22.66	-16.25%	42.97%	77.60m	9.85	1.76b			2.30	
fool	ceco	+3.22%	$23.39	$22.81	0.73	1,193,654	$23.55	$22.81	$22.66	$27.93	$16.36		9.90	$1.81b				
foxbusiness	ceco		$23.39		+0.73	1,194,249			$22.66									
google-finance	ceco	(3.22%)	23.39	22.81	+0.73	1.19m	23.55	22.81		27.93	16.36	77.60m	10.15	1.81b			2.30	
howthemarketworks	ceco	3.222%	23.39	22.81	0.73	1,188,454	23.545	22.81	22.66									
hpcwire	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,189,049	23.55	22.81	22.66	27.93	16.36	77,596,424						
insidestocks	ceco	+3.22%	23.39	22.81	+0.73	1194249	23.55	22.81					price earnings ratio: 7.38					
investopedia	ceco	+3.22 %	$23.39	22.81	+0.73				22.66									
investorguide	ceco	+3.22%	23.39	22.96	+0.73		23.545	22.81		28.57	16.36		10.23	1.815b			2.214	
marketintellisearch	ceco	3.22 %	$23.39	$22.96	0.73	1174.70k	$23.55	$22.81	$22.66			77.60m	9.85	1.76b	0.0 %		2.30	
marketwatch	ceco	+3.22%	$23.34	open: 22.81	+0.73	12,632	$23.55	$22.81	$22.66	$27.93	$16.36		9.75	$1.76b			2.40	
minyanville	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
msn-money	ceco	+3.22%	23.39	22.81	+0.73	1.19 mil	23.55	22.81	22.66	27.93	16.36	77.60 mil	10.04	1.72 bil			2.21	
nasdaq-com	ceco	3.22%	$ 23.39	$ 22.81	0.73	1,193,654	$ 23.545	$ 22.81	$ 22.66	$ 27.93	$ 16.36	77,596,000	10.49	$ 1,814,970,440			$ 2.23	
optimum	ceco	+3.22%	23.39 ( 4:00 pm edt)	22.81	+0.73	1,187,354	23.55	22.81	22.66	27.93	16.36	77.60m	10.0	1.8b			2.35	
paidcontent	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
pc-quote	ceco	3.22%	23.39	22.81	0.73	1,194,249	23.545	22.81	22.66	27.93	16.36	75,174,237	9.72532	1,758,325,000				
personal-wealth-biz	ceco	+3.22%	23.39	22.96		1,194,249	23.545	22.81	22.66	28.57	16.36		10.23			0.00	2.214	
predictwallstreet	ceco	+3.22%	23.39		+0.73	1,193,654												
raymond-james	ceco	3.22	23.39	22.81	0.73	1,193,654	23.55	22.81	23.39	27.93	16.36		9.91				2.36	
renewable-energy-world	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
screamingmedia	ceco	+3.22%	$	open: 22.81	+0.73	12,632	$23.55	$22.81	$22.66	$27.93	$16.36		9.75	$1.76b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+3.22%	last trade: 23.39		change: 0.730								p/e ratio: 10.23					
smartmoney	ceco	(3.22%)	23.39	$22.81	0.73	1,193,654	$23.54	$22.81	$22.66	$27.93	$16.36			1,758,300	0.00%	$0.00		
stocknod	ceco	+3.222%	23.39 usd	22.81	+0.7300	1,188,454	23.55	22.81	22.66	27.93	16.36	77,596,424						
stockpickr	ceco	3.22%	$23.39 0.73 | 3.22%	22.81	0.73	1.19m	23.54	22.81	22.66	27.93	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	3.31%	23.41		+0.75													
streetinsider-com	ceco	3.22%	23.39	$22.81	+0.73	1,188,454	$23.55	$22.81	$22.66	$27.93	$16.36		9.95				$2.35	
thecramerreport	ceco		22.66	22.03	+0.53	555132	22.80	21.83										
thestree	ceco	3.22%	$23.39	22.81	0.73	1193654	23.54	22.81	22.66	-27.93	16.36	7.7596424e7		1.717208863e9				
tickerspy	ceco	3.22%	$23.39	22.81	+0.73	1,181,022	23.55	22.81	22.66	27.93	16.36		9.7	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	3.22%	23.390	22.810	0.730	1,194,249	23.545	22.810	22.660	27.930	16.360	77,596,424	10.10	1,814,980,357			2.24	
updown	ceco	3.22%	$23.39	$22.81	$0.73	1,180,722	$23.55	$22.81	$22.66	$27.93	$16.36	77.59b	10.11	$1.75b				
wallstreetsurvivor	ceco	3.22%	23.39	22.81	0.73	1,188,454	23.55	22.81										
yahoo-finance	ceco	3.22%	23.39	22.96	0.73	1,193,554	23.55	22.81	22.66	27.93	16.36		10.56	1.81b			2.21	
ycharts-com	ceco	+3.31%	23.41		+0.75					27.93	16.36		10.45	1.81b	0.00%		2.24	
zacks	ceco	(3.22%)	23.39		0.73	vol.  1,193,449	23.55	22.81		27.93	16.36		7.13	1.76 b	0.00	0.00	3.18	
advfn	ari	0.62	16.1	16.06	0.1	51194	16.23	16.04										
barchart	ari	+0.63%	16.10	16.06	+0.10	51,194	16.23	16.04	16.00	17.11	15.19		10.96	$282.56 m	9.93%	$1.60	+0.99	
barrons	ari	0.62%	16.10	16.06	+0.10	48,304	16.23	16.04				12.68 million		$286.07 million	9.94%	$0.4		
bloomberg	ari	0.625%	16.100	16.060	0.100	51,194	16.230	16.040		17.61	15.81	17.561mil	16.263	282.733mil	9.950	0.400 regular cash	0.990	
boston-com	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
bostonmerchant	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
business-insider	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
chron	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
cio-com	ari	+0.63%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032	16.10	283m	9.8	1.6		
cnn-money	ari	+0.63%	16.10	16.06	+0.10	51,194	16.23	16.04	16.00				16.1	$282.7m	9.94%			
easystockalterts	ari	0.62%	16.10	16.06	+0.10	51194	16.23	16.04	16.00	17.61	15.81		16.10				1.00	
eresearch-fidelity-com	ari	0.63%	16.1000	16.0600	0.1000	51,194	16.2300	16.0400	16.0000	17.6100	15.8100	17,561,000	16.16	$280.98m	10.00%	$0.400000		
finance-abc7-com	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
financial-content	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
finapps-forbes-com	ari	0.6%	$16.10	16.06	0.10	51,194	16.23	16.04	16.00	17.61	15.81	18 mil	16.3	283 mil	9.9	1.60	0.99	
finviz	ari	0.63%	16.10			51,194			16.00	-2.25%	11.30%	17.56m	16.10	282.72m		1.60	1.00	
fool	ari	+0.63%	$16.10	$16.06	0.10	51,194	$16.23	$16.04	$16.00	$17.61	$15.81		16.20	$282.73m		1.60		
foxbusiness	ari		$16.10		+0.10	51,194			$16.00									
google-finance	ari	(0.63%)	16.10	16.06	+0.10	51,194.00	16.23	16.04		17.61	15.81	17.56m	16.17	282.73m	9.94	0.40	1.00	
howthemarketworks	ari	0.625%	16.1	16.06	0.1	48,304	16.23	16.04	16									
hpcwire	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
insidestocks	ari	+0.63%	16.10	16.06	+0.10	48304	16.23	16.04					price earnings ratio: 11.58					
investopedia	ari	+0.63 %	$16.10	16.06	+0.10				16.00									
investorguide	ari	+0.63%	16.10	16.06	+0.10		16.23	16.04		17.61	15.81		15.97	282.7m			1.002	
marketintellisearch	ari	0.63 %	$16.10	$16.06	0.10	43.80k	$16.23	$16.04	$16.00			17.56m	16.00	0.28b	10.0 %		1.00	
marketwatch	ari	+0.63%	$16.10	open: 16.06	+0.10	2,890	$16.23	$16.04	$16.00	$17.61	$15.81		19.71	$286.07m	9.94%	0.40	0.82	
minyanville	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
msn-money	ari	+0.63%	16.10	16.06	+0.10	51,194	16.23	16.04	16.00	17.61	15.81	17.56 mil	16.10	282.91 mil	9.93%	1.60	1.00	
nasdaq-com	ari	0.63%	$ 16.10		0.10	51,194	$ 16.23	$ 16.04	$ 16	$ 17.61	$ 15.81	17,561,000	16.26	$ 282,732,100	10 %	$1.600000	$ 0.99	
optimum	ari	+0.62%	16.10 ( 4:15 pm edt)	16.06	+0.10	51,194	16.23	16.04	16.00	17.61	15.81	17.56m	16.1	282.7m	9.94	1.60	1.00	
paidcontent	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
pc-quote	ari	0.63%	16.1	16.06	0.10	51,194	16.23	16.04	16.0	17.61	15.81	17,451,925	16.0	280,976,000		0.4		
personal-wealth-biz	ari	+0.63%	16.10	16.06		51,194	16.23	16.04	16.00	17.61	15.81		15.97		10.00	1.60	1.002	
predictwallstreet	ari	+0.63%	16.10		+0.10	51,194												
raymond-james	ari	0.62	16.10	16.06	0.10	51,194	16.23	16.04	16.10	17.61	15.81		15.78				1.02	
renewable-energy-world	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
screamingmedia	ari	+0.63%	$	open: 16.06	+0.10	2,890	$16.23	$16.04	$16.00	$17.61	$15.81		19.71	$286.07m	9.94%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	+0.63%	last trade: 16.10		change: 0.100								p/e ratio: 15.97					
smartmoney	ari	(0.62%)	16.10	$16.06	0.10	51,194	$16.23	$16.04	$16.00	$17.61	$15.81			281,000	10.00%	$0.40		
stocknod	ari	+0.6250%	16.10 usd	16.06	+0.1000	51,194	16.23	16.04	16.00	17.61	15.81	17,561,032						
stockpickr	ari	0.62%	$16.10 0.10 | 0.62%	16.06	0.10	51.19k	16.23	16.04	16.00	17.61	15.81							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	0.50%	16.08		+0.08													
streetinsider-com	ari	0.63%	16.10	$16.06	+0.10	51,194	$16.23	$16.04	$16.00	$17.61	$15.81		16.10				$1.00	
thecramerreport	ari		16.00	16.13	-0.11	73436	16.22	16.00										
thestree	ari	0.62%	$16.1	16.06	0.1	51194	16.23	16.04	16.0	-17.61	15.81	1.7561032e7		2.82908226e8				
tickerspy	ari	0.63%	$16.10	16.06	+0.10	51,194	16.23	16.04	16.00	17.61	15.81		16.0	280.8m	10.00%	$0.40		
tmx-quotemedia	ari	0.63%	16.100	16.060	0.100	51,194	16.230	16.040	16.000	17.610	15.810	17,561,032	16.00	282,732,615	10.000	0.400 usd	1.00	
updown	ari	0.63%	$16.10	$16.06	$0.10	48,304	$16.23	$16.04	$16.00	$17.61	$15.81	17.56b	15.84	$281m				
wallstreetsurvivor	ari	0.63%	16.10	16.06	0.10	48,304	16.23	16.04		17.61	15.81		16.00	$281m	10.00%	1.50 -	0.87	
yahoo-finance	ari	0.63%	16.10	16.06	0.10	51,194	16.23	16.04	16.00	17.61	15.81		16.07	282.73m	9.90%	1.60	1.00	
ycharts-com	ari	+0.50%	16.08		+0.08					17.61	15.81		16.24	282.20m	9.95%		0.99	
zacks	ari	(0.63%)	16.10		0.10	vol.  51,194	16.23	16.04		17.61	15.81		10.88	280.98 m	10.00	1.60	1.47	
advfn	glad	0.83	9.67	9.57	0.08	64765	9.75	9.57										
barchart	glad	+0.83%	9.67	9.57	+0.08	-16.00	9.75	9.57	9.59	12.73	9.22							
barrons	glad	0.83%	9.67	9.57	+0.08	64,765	9.75	9.57				21.06 million		$200.71 million	8.69%	$0.07		
bloomberg	glad	0.834%	9.670	9.570	0.080	64,765	9.750	9.570		12.73	9.22	21.039mil	12.558	203.450mil	8.687	0.070 regular cash	0.770	
boston-com	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
bostonmerchant	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
business-insider	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
chron	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
cio-com	glad	+0.83%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242		203m	8.8	0.84		
cnn-money	glad	+0.83%	9.67	9.57	+0.08	64,765	9.75	9.57	9.59				16.7	$203.4m	8.69%			
easystockalterts	glad	0.84%	9.67	9.57	+0.08	64765	9.75	9.57	9.59	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	0.83%	9.6700	9.5700	0.0800	64,765	9.7500	9.5700	9.5900	12.7300	9.2200	21,039,000	nm	$201.76m	8.76%	$0.070000		
finance-abc7-com	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
financial-content	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
finapps-forbes-com	glad	0.8%	$9.67	9.57	0.08	64,765	9.75	9.57	9.59	12.73	9.22	21 mil		203 mil	8.7	0.84	-0.20	
finviz	glad	0.83%	9.67			64,765			9.59	-18.63%	5.28%	21.04m		203.46m		0.84	-0.20	
fool	glad	+0.83%	$9.67	$9.57	0.08	64,765	$9.75	$9.57	$9.59	$12.73	$9.22		0.00	$203.45m	10.50%	0.84		
foxbusiness	glad		$9.67		+0.08	65,225			$9.59									
google-finance	glad	(0.83%)	9.67	9.57	+0.08	64,765.00	9.75	9.57		12.73	9.22	21.04m		203.45m	8.69	0.07	-0.20	
howthemarketworks	glad	0.834%	9.67	9.57	0.08	61,304	9.75	9.57	9.59									
hpcwire	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
insidestocks	glad	+0.83%	9.67	9.57	+0.08	65200	9.75	9.57										
investopedia	glad	+0.83 %	$9.67	9.57	+0.08				9.59									
investorguide	glad	+0.83%	9.67	9.57	+0.08		9.75	9.57		12.73	9.22			203.4m			-0.198	
marketintellisearch	glad	0.83 %	$9.67	$9.57	0.08	59.40k	$9.75	$9.57	$9.59			21.04m	0.00	0.20b	8.76 %		-0.20	
marketwatch	glad	+0.83%	$9.67	open: 9.57	+0.08	3,461	$9.75	$9.57	$9.59	$12.73	$9.22			$200.71m	8.69%	0.07		
minyanville	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
msn-money	glad	+0.83%	9.67	9.57	+0.08	64,765	9.75	9.57	9.59	12.73	9.22	21.04 mil	-48.35	200.71 mil	8.81%	0.84	-0.20	
nasdaq-com	glad	0.83%	$ 9.67	$ 9.57	0.08	64,765	$ 9.75	$ 9.57	$ 9.59	$ 12.73	$ 9.22	21,039,000	23.59	$ 203,447,130	8.76 %	$0.840000	$ 0.41	
optimum	glad	+0.83%	9.67 ( 5:20 pm edt)	9.57	+0.08	64,765	9.75	9.57	9.59	12.73	9.22	21.04m		203.4m	8.69	0.84	-0.20	
paidcontent	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
pc-quote	glad	0.83%	9.67	9.57	0.08	64,765	9.75	9.57	9.59	12.73	9.22	20,864,943	-47.95	201,764,000		0.07		
personal-wealth-biz	glad	+0.83%	9.67	9.57		65,225	9.75	9.57	9.59	12.73	9.22				8.76	0.84	-0.198	
predictwallstreet	glad	+0.83%	9.67		+0.08	64,765												
raymond-james	glad	0.83	9.67	9.57	0.08	64,765	9.75	9.57	9.67	12.73	9.22						-0.20	
renewable-energy-world	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
screamingmedia	glad	+0.83%	$	open: 9.57	+0.08	3,461	$9.75	$9.57	$9.59	$12.73	$9.22			$200.71m	8.69%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	+0.83%	last trade: 9.67		change: 0.080													
smartmoney	glad	(0.83%)	9.67	$9.57	0.08	64,765	$9.75	$9.57	$9.59	$12.73	$9.22			201,800	8.76%	$0.07		
stocknod	glad	+0.8342%	9.670 usd	9.570	+0.0800	64,765	9.750	9.570	9.590	12.73	9.220	21,039,242						
stockpickr	glad	0.83%	$9.67 0.08 | 0.83%	9.57	0.08	64.77k	9.75	9.57	9.59	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	0.52%	9.64		+0.05													
streetinsider-com	glad	0.83%	9.67	$9.57	+0.08	64,765	$9.75	$9.57	$9.59	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.59	9.51	+0.05	70794	9.75	9.47										
thestree	glad	0.83%	$9.67	9.59	0.08	64765	9.75	9.57	9.22 -12.73									
tickerspy	glad	0.83%	$9.67	9.57	+0.08	64,765	9.75	9.57	9.59	12.73	9.22		-48.0	201.7m	8.76%	$0.07		
tmx-quotemedia	glad	0.83%	9.670	9.570	0.080	65,225	9.750	9.570	9.590	12.730	9.220	21,039,242		203,449,470	8.687	0.070 usd	-0.20	
updown	glad	0.83%	$9.67	$9.57	$0.08	61,188	$9.75	$9.57	$9.59	$12.73	$9.22	21.03b		$202m				
wallstreetsurvivor	glad	0.83%	9.67	9.57	0.08	61,304	9.75	9.57		12.73	9.22			$202m	8.80%	0.84 -	0.78	
yahoo-finance	glad	0.83%	9.67	9.57	0.08	64,765	9.75	9.57	9.59	12.73	9.22			203.45m	8.80%	0.84	-0.20	
ycharts-com	glad	+0.52%	9.64		+0.05					12.73	9.22			202.83m	8.65%		-0.20	
zacks	glad	(0.83%)	9.67		0.08	vol.  64,765	9.75	9.57		12.73	9.22		11.28	201.76 m	8.76	0.84	.85	
advfn	stwd	0.19	20.74	20.87	0.04	612883	20.9	20.67										
barchart	stwd	+0.19%	20.74	20.90	+0.04	612,883	20.90	20.67	20.70	22.74	15.56		16.49	$1.47 b	8.47%	$1.76	+1.45	
barrons	stwd	0.19%	20.74	20.87	+0.04	597,545	20.90	20.67				50.02 million		$1.98 billion	8.49%	$0.44		
bloomberg	stwd	0.193%	20.740	20.870	0.040	612,883	20.900	20.670		23.67	16.79	93.208mil	14.206	1,933.144mil	7.670	0.440 regular cash	1.460	
boston-com	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
bostonmerchant	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
business-insider	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
chron	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
cio-com	stwd	+0.19%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465	14.30	1b	8.3	1.76		
cnn-money	stwd	+0.19%today&rsquo;s change	20.74data as of 4:06pm et	20.87	+0.04	597,545	20.90	20.67	20.70				14.3	$1.5b	8.49%			
easystockalterts	stwd	0.19%	20.74	20.87	+0.04	612883	20.90	20.67	20.70	23.67	16.79		14.30				1.45	
eresearch-fidelity-com	stwd	0.19%	20.7400	20.8700	0.0400	612,883	20.9000	20.6700	20.7000	23.6700	16.7900	93,208,000	14.28	$1.93b	7.68%	$0.440000		
finance-abc7-com	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
finance-abc7chicago-com	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
financial-content	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
finapps-forbes-com	stwd	0.2%	$20.74	20.87	0.04	612,883	20.90	20.67	20.70	23.67	16.79	93 mil	14.3	2 bil	8.5	1.76	1.45	
finviz	stwd	0.19%	20.74			612,883			20.70	-8.77%	33.25%	47.93m	14.28	992.15m		1.76	1.45	
fool	stwd	+0.19%	$20.74	$20.87	0.04	612,883	$20.90	$20.67	$20.70	$23.67	$16.79		14.60	$1.48b	2.10%	1.76		
foxbusiness	stwd		$20.74		+0.04	621,286			$20.70									
google-finance	stwd	(0.19%)	20.74	20.87	+0.04	612,883.00	20.90	20.67		23.67	16.79	93.21m	14.34	1.93b	8.49	0.44	1.45	
howthemarketworks	stwd	0.193%	20.74	20.87	0.04	597,545	20.9	20.67	20.7									
hpcwire	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
insidestocks	stwd	+0.19%	20.74	20.90	+0.04	597545	20.90	20.67					price earnings ratio: 12.80					
investopedia	stwd	+0.19 %	$20.74	20.87	+0.04				20.70									
investorguide	stwd	+0.19%	20.74	20.87	+0.04		20.90	20.67		23.67	16.79		14.07	1.477b			1.471	
marketintellisearch	stwd	0.19 %	$20.74	$20.87	0.04	559.50k	$20.90	$20.67	$20.70			47.93m	14.28	0.99b	8.5 %		1.45	
marketwatch	stwd	+0.19%	$20.74	open: 20.87	+0.04	20,538	$20.90	$20.67	$20.70	$23.67	$16.79		18.28	$1.98b	8.49%	0.44	1.13	
minyanville	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
msn-money	stwd	+0.19%	20.74	20.87	+0.04	612,883	20.90	20.67	20.70	23.67	16.79	93.21 mil	14.21	1.94 bil	8.47%	1.76	1.45	
nasdaq-com	stwd	0.19%	$ 20.74		0.04	612,883	$ 20.90	$ 20.67	$ 20.70	$ 23.67	$ 16.79	71,208,000	14.3	$ 1,476,853,920	8.5 %	$1.760000	$ 1.45	
optimum	stwd	+0.19%	20.74 ( 4:15 pm edt)	20.87	+0.04	612,883	20.90	20.67	20.70	23.67	16.79	71.21m	14.3	1.5b	8.10	1.68	1.45	
paidcontent	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
pc-quote	stwd	0.19%	20.74	20.87	0.04	612,883	20.9	20.67	20.7	23.67	16.79	93,028,235	14.17808	1,929,406,000		0.44		
personal-wealth-biz	stwd	+0.19%	20.74	20.87		621,286	20.90	20.67	20.70	23.67	16.79		14.07		7.68	1.59	1.471	
predictwallstreet	stwd	+0.19%	20.74		+0.04	612,883												
raymond-james	stwd	0.19	20.74	20.87	0.04	612,883	20.90	20.67	20.74	23.67	16.79		14.11				1.47	
renewable-energy-world	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
screamingmedia	stwd	+0.19%	$	open: 20.87	+0.04	20,538	$20.90	$20.67	$20.70	$23.67	$16.79		18.28	$1.98b	8.49%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	+0.19%	last trade: 20.74		change: 0.040								p/e ratio: 14.07					
smartmoney	stwd	(0.19%)	20.74	$20.87	0.04	612,883	$20.90	$20.67	$20.70	$23.67	$16.79			1,474,000	8.50%	$0.44		
stocknod	stwd	+0.1932%	20.74 usd	20.87	+0.0400	612,883	20.90	20.67	20.70	23.67	16.79	71,208,465						
stockpickr	stwd	0.19%	$20.74 0.04 | 0.19%	20.87	0.04	612.88k	20.90	20.67	20.70	23.67	16.79							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	0.14%	20.73		+0.03													
streetinsider-com	stwd	0.19%	20.74	$20.87	+0.04	612,883	$20.90	$20.67	$20.70	$23.67	$16.79		14.30				$1.45	
thecramerreport	stwd		20.70	20.71	-0.08	427333	20.969	20.66										
thestree	stwd	0.19%	$20.74	20.87	0.04	612883	20.9	20.67	20.7	-23.67	16.79	7.1208465e7		1.479711903e9				
tickerspy	stwd	0.19%	$20.74	20.87	+0.04	612,883	20.90	20.67	20.70	23.67	16.79		14.2	1.4b	8.50%	$0.44		
tmx-quotemedia	stwd	0.19%	20.740	20.870	0.040	621,286	20.900	20.670	20.700	23.670	16.790	71,208,465	14.30	1,476,863,564	8.502	0.440 usd	1.45	
updown	stwd	0.19%	$20.74	$20.87	$0.04	597,545	$20.90	$20.67	$20.70	$23.67	$16.79	71.20b	13.79	$1.47b				
wallstreetsurvivor	stwd	0.19%	20.74	20.87	0.04	597,545	20.90	20.67		23.67	17.57		14.30	$1b	8.50%	1.20 -	1.14	
yahoo-finance	stwd	0.19%	20.74	20.87	0.04	612,883	20.90	20.67	20.70	23.67	16.79		14.10	1.48b	8.50%	1.76	1.47	
ycharts-com	stwd	+0.14%	20.73		+0.03					23.67	16.79		14.30	1.47b	8.59%		1.45	
zacks	stwd	(0.19%)	20.74		0.04	vol.  612,883	20.90	20.67		23.67	16.79		16.43	1.93 b	8.50	1.76	1.26	
advfn	arw	-0.03	37.27	37.52	-0.01	1557855	37.87	37.132										
barchart	arw	-0.03%	37.27	37.52	-0.01	1,557,855	37.87	37.13	37.28	47.50	22.20		8.26	$4.33 b			+4.46	
barrons	arw	0.03%	37.27	37.52	-0.01	1.556m	37.87	37.132				119.58 million		$4.55 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-0.027%	37.270	37.520	-0.010	1,557,855	37.870	37.132		47.50	22.20	115.507mil	7.930	4,304.960mil		0.025 regular cash	4.700	
boston-com	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
bostonmerchant	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
business-insider	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
chron	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
cio-com	arw	-0.03%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387	8.375	4b				
cnn-money	arw	-0.03%	37.27	37.52	-0.01	1,544,898	37.87	37.13	37.28				8.4	$4.3b				
easystockalterts	arw	-0.03%	37.27	37.52	-0.01	1557855	37.87	37.13	37.28	47.50	22.20		8.38				4.45	
eresearch-fidelity-com	arw	-0.03%	37.2700	37.5200	-0.0100	1,557,855	37.8700	37.1320	37.2800	47.5000	22.2000	115,507,000	8.36	$4.31b				
finance-abc7-com	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
finance-abc7chicago-com	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
financial-content	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
finapps-forbes-com	arw	-0.0%	$37.27	37.52	-0.01	1,557,855	37.87	37.13	37.28	47.50	22.20	116 mil	8.4	4 bil	0.0	0.00	4.46	
finviz	arw	-0.03%	37.27			1,557,855			37.28	-21.54%	67.88%	115.51m	8.34	4.31b			4.47	
fool	arw	-0.03%	$37.27	$37.52	-0.01	1,557,855	$37.87	$37.13	$37.28	$47.50	$22.20		8.60	$4.30b				
foxbusiness	arw		$37.27		-0.01	1,557,855			$37.28									
google-finance	arw	(-0.03%)	37.27	37.52	-0.01	1.56m	37.87	37.13		47.50	22.20	115.51m	8.34	4.30b			4.47	
howthemarketworks	arw	-0.027%	37.27	37.52	-0.01	1,555,718	37.87	37.132	37.28									
hpcwire	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
insidestocks	arw	-0.03%	37.27	37.52	-0.01	1556618	37.87	37.13					price earnings ratio: 8.07					
investopedia	arw	-0.03 %	$37.27	37.52	-0.01				37.28									
investorguide	arw	-0.03%	37.27	37.52	-0.01		37.87	37.132		47.50	21.76		8.35	4.305b			4.467	
marketintellisearch	arw	-0.03 %	$37.27	$37.52	-0.01	1590.90k	$37.87	$37.13	$37.28			115.51m	8.34	4.31b	0.0 %		4.47	
marketwatch	arw	-0.03%	$37.27	open: 37.52	-0.01	11,337	$37.87	$37.13	$37.28	$47.50	$22.20		8.27	$4.55b			4.50	
minyanville	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
msn-money	arw	-0.03%	37.27	37.52	-0.01	1.56 mil	37.87	37.13	37.28	47.50	22.20	115.51 mil	8.36	4.41 bil			4.47	
nasdaq-com	arw	0.03%	$ 37.27		0.01	1,557,855	$ 37.87	$ 37.132	$ 37.28	$ 47.50	$ 22.20	115,507,000	8.36	$ 4,304,945,890			$ 4.46	
optimum	arw	-0.03%	37.27 ( 4:15 pm edt)	37.52	-0.01	1,557,855	37.87	37.13	37.28	47.50	22.20	115.51m	8.4	4.3b			4.45	
paidcontent	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
pc-quote	arw	-0.03%	37.27	37.52	-0.01	1,557,855	37.87	37.132	37.28	47.50	22.20	116,092,138	8.35874	4,326,754,000				
personal-wealth-biz	arw	-0.03%	37.27	37.52	-0.01	1,557,855	37.87	37.132	37.28	47.50	21.76		8.35			0.00	4.467	
predictwallstreet	arw	-0.03%	37.27		-0.01	1,557,855												
raymond-james	arw	-0.03	37.27	37.52	-0.01	1,557,855	37.87	37.13	37.27	47.50	22.20		8.23				4.53	
renewable-energy-world	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
screamingmedia	arw	-0.03%	$	open: 37.52	-0.01	11,337	$37.87	$37.13	$37.28	$47.50	$22.20		8.27	$4.55b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-0.03%	last trade: 37.27		change: -0.010								p/e ratio: 8.35					
smartmoney	arw	(-0.03%)	37.27	$37.52	-0.01	1,557,855	$37.87	$37.13	$37.28	$47.50	$22.20			4,306,100	0.00%	$0.00		
stocknod	arw	-0.0268%	37.27 usd	37.52	-0.0100	1,557,855	37.87	37.13	37.28	47.50	22.20	115,507,387						
stockpickr	arw	-0.03%	$37.27 -0.01 | -0.03%	37.52	-0.01	1.56m	37.87	37.13	37.28	47.50	22.20							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-0.05%	37.26		-0.02													
streetinsider-com	arw	0.03%	37.27	$37.52	-0.01	1,557,855	$37.87	$37.13	$37.28	$47.50	$22.20		8.38				$4.45	
thecramerreport	arw		37.28	37.93	-0.89	2030592	37.94	37.02										
thestree	arw	-0.03%	$37.27	37.52	-0.01	1557855	37.87	37.13	37.28	-47.5	22.2	1.15507387e8		4.408916962e9				
tickerspy	arw	-0.03%	$37.27	37.52	-0.01	1,557,855	37.87	37.13	37.28	47.50	22.20		8.4	4.3b	0.00%	$0.00		
tmx-quotemedia	arw	-0.03%	37.270	37.520	-0.010	1,557,855	37.870	37.132	37.280	47.500	22.200	115,507,387	8.40	4,304,960,313			4.45	
updown	arw	-0.03%	$37.27	$37.52	-$0.01	1,544,898	$37.87	$37.13	$37.28	$47.50	$22.20	115.50b	8.23	$4.30b				
wallstreetsurvivor	arw	-0.03%	37.27	37.52	-0.01	1,555,718	37.87	37.13		47.50	22.56		8.40	$4b			4.01	
yahoo-finance	arw	0.03%	37.27	37.52	0.01	1,557,855	37.87	37.13	37.28	47.50	22.20		8.34	4.30b			4.47	
ycharts-com	arw	-0.05%	37.26		-0.02					47.50	22.20		8.35	4.32b	0.00%		4.46	
zacks	arw	(-0.03%)	37.27		-0.01	vol.  1,557,855	37.87	37.13		47.50	22.20		8.07	4.33 b	0.00	0.00	4.62	
advfn	kar	1.24	18.72	18.51	0.23	127299	19.06	18.51										
barchart	kar	+1.24%	18.72	18.51	+0.23	127,299	19.06	18.51	18.49	21.00	11.03		21.94	$2.54 b			+0.74	
barrons	kar	1.24%	18.72	18.51	+0.23	126,199	19.06	18.51				135.90 million		$2.64 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	1.244%	18.720	18.510	0.230	127,299	19.060	18.510		21.00	11.03	135.898mil	23.696	2,544.009mil			0.790	
boston-com	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
bostonmerchant	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
business-insider	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
chron	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
cio-com	kar	+1.24%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929	25.30	3b				
cnn-money	kar	+1.24%	18.72	18.51	+0.23	126,199	19.06	18.51	18.49				25.3	$2.5b				
easystockalterts	kar	1.24%	18.72	18.51	+0.23	127299	19.06	18.51	18.49	21.00	11.03		25.30				0.74	
eresearch-fidelity-com	kar	1.24%	18.7200	18.5100	0.2300	127,299	19.0600	18.5100	18.4900	21.0000	11.0300	136,167,000	24.99	$2.52b				
finance-abc7-com	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
financial-content	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
finapps-forbes-com	kar	1.2%	$18.72	18.51	0.23	127,299	19.06	18.51	18.49	21.00	11.03	136 mil	25.3	3 bil	0.0	0.00	0.74	
finviz	kar	1.24%	18.72			126,199			18.49	-10.86%	69.72%	136.17m	25.30	2.55b			0.74	
fool	kar	+1.24%	$18.72	$18.51	0.23	126,199	$19.06	$18.51	$18.49	$21.00	$11.03		25.20	$2.54b				
foxbusiness	kar		$18.72		+0.23	127,446			$18.49									
google-finance	kar	(1.24%)	18.72	18.51	+0.23	127,299.00	19.06	18.51		21.00	11.03	135.90m	25.22	2.54b			0.74	
howthemarketworks	kar	1.244%	18.72	18.51	0.23	126,199	19.06	18.51	18.49									
hpcwire	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
insidestocks	kar	+1.24%	18.72	18.51	+0.23	126199	19.06	18.51					price earnings ratio: 16.14					
investopedia	kar	+1.24 %	$18.72	18.51	+0.23				18.49									
investorguide	kar	+1.24%	18.72	18.51	+0.23		19.06	18.51		20.57	11.03		24.95	2.544b			0.741	
marketintellisearch	kar	1.24 %	$18.72	$18.51	0.23	121.40k	$19.06	$18.51	$18.49			136.17m	24.99	2.52b	0.0 %		0.74	
marketwatch	kar	+1.24%	$18.80	open: 18.51	+0.23	2,700	$19.06	$18.51	$18.49	$21.00	$11.03		25.33	$2.64b			0.74	
minyanville	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
msn-money	kar	+1.24%	18.72	18.51	+0.23	127,299	19.06	18.51	18.49	21.00	11.03	136.17 mil	25.30	2.54 bil			0.74	
nasdaq-com	kar	1.24%	$ 18.72		0.23	127,299	$ 19.06	$ 18.51	$ 18.49	$ 21	$ 11.03	135,898,000	25.3	$ 2,544,010,560			$ 0.74	
optimum	kar	+1.24%	18.72 ( 4:15 pm edt)	18.51	+0.23	127,299	19.06	18.51	18.49	21.00	11.03	135.90m	25.3	2.5b			0.74	
paidcontent	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
pc-quote	kar	1.24%	18.72	18.51	0.23	127,299	19.06	18.51	18.49	21.00	11.03	134,494,006	24.98649	2,517,728,000				
personal-wealth-biz	kar	+1.24%	18.72	18.51		127,446	19.06	18.51	18.49	20.57	11.03		24.95			0.00	0.741	
predictwallstreet	kar	+1.24%	18.72		+0.23	127,299												
raymond-james	kar	1.24	18.72	18.51	0.23	127,299	19.06	18.51	18.72	21.00	11.03		25.30				0.74	
renewable-energy-world	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
screamingmedia	kar	+1.24%	$	open: 18.51	+0.23	2,700	$19.06	$18.51	$18.49	$21.00	$11.03		25.33	$2.64b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	+1.24%	last trade: 18.72		change: 0.230								p/e ratio: 24.95					
smartmoney	kar	(1.24%)	18.72	$18.51	0.23	127,299	$19.06	$18.51	$18.49	$21.00	$11.03			2,512,800	0.00%	$0.00		
stocknod	kar	+1.244%	18.72 usd	18.51	+0.2300	127,299	19.06	18.51	18.49	20.25	11.03	135,897,929						
stockpickr	kar	1.24%	$18.72 0.23 | 1.24%	18.51	0.23	126.20k	19.06	18.51	18.49	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	1.14%	18.70		+0.21													
streetinsider-com	kar	1.24%	18.72	$18.51	+0.23	127,299	$19.06	$18.51	$18.49	$21.00	$11.03		25.30				$0.74	
thecramerreport	kar		18.49	18.58	-0.16	84288	18.65	18.30										
thestree	kar	1.24%	$18.72	18.51	0.23	126199	19.06	18.51	18.49	-21.0	11.03	1.35897929e8		2.534496376e9				
tickerspy	kar	1.24%	$18.72	18.51	+0.23	127,299	19.06	18.51	18.49	21.00	11.03		25.0	2.5b	0.00%	$0.00		
tmx-quotemedia	kar	1.24%	18.720	18.510	0.230	127,446	19.060	18.510	18.490	21.000	11.030	135,897,929	25.00	2,544,009,231			0.74	
updown	kar	1.24%	$18.72	$18.51	$0.23	123,499	$19.06	$18.51	$18.49	$21.00	$11.03	135.89b	24.67	$2.51b				
wallstreetsurvivor	kar	1.24%	18.72	18.51	0.23	126,199	19.06	18.51		21.00	11.03		25.00	$3b			0.51	
yahoo-finance	kar	1.24%	18.72	18.51	0.23	127,299	19.06	18.51	18.49	19.64	11.03		25.26	2.54b			0.74	
ycharts-com	kar	+1.14%	18.70		+0.21					21.00	11.03		25.27	2.54b	0.00%		0.74	
zacks	kar	(1.24%)	18.72		0.23	vol.  127,299	19.06	18.51		21.00	11.03		21.75	2.52 b	0.00	0.00	.85	
advfn	oksb	0.80	10.08	10.04	0.08	58478	10.21	9.95										
barchart	oksb	+0.80%	10.08	10.04	+0.08	62,207	10.21	9.95	10.00	15.61	8.91		16.93	$195.96 m			+0.58	
barrons	oksb	0.80%	10.08	10.04	+0.08	58,478	10.21	9.95				17.87 million		$194.31 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	0.800%	10.080	10.040	0.080	58,478	10.210	9.950		15.61	8.91	19.439mil	17.379	195.944mil			0.580	
boston-com	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
bostonmerchant	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
business-insider	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
chron	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
cio-com	oksb	+0.80%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861	17.68	196m				
cnn-money	oksb	+0.80%	10.08	10.04	+0.08	58,478	10.21	9.95	10.00				17.7	$195.9m				
easystockalterts	oksb	0.80%	10.08	10.04	+0.08	58478	10.21	9.95	10.00	15.61	8.91		17.68				0.57	
eresearch-fidelity-com	oksb	0.80%	10.0800	10.0400	0.0800	58,478	10.2100	9.9500	10.0000	15.6099	8.9100	19,439,000	17.24	$194.39m				
finance-abc7-com	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
financial-content	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	0.8%	$10.08	10.04	0.08	58,478	10.21	9.95	10.00	15.61	8.91	19 mil	17.4	196 mil	0.9	0.09	0.58	
finviz	oksb	0.80%	10.08			58,478			10.00	-35.43%	13.13%	19.44m	17.68	195.96m		0.10	0.57	
fool	oksb	+0.80%	$10.08	$10.04	0.08	58,478	$10.21	$9.95	$10.00	$15.61	$8.91		17.50	$195.94m	1.20%	0.10		
foxbusiness	oksb		$10.08		+0.08	58,478			$10.00									
google-finance	oksb	(0.80%)	10.08	10.04	+0.08	58,478.00	10.21	9.95		15.61	8.91	19.44m	17.62	195.94m	0.94	0.02	0.57	
howthemarketworks	oksb	0.8%	10.08	10.04	0.08	55,280	10.21	9.95	10									
hpcwire	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
insidestocks	oksb	+0.80%	10.08	10.04	+0.08	58400	10.21	9.95					price earnings ratio: 17.38					
investopedia	oksb	+0.80 %	$10.08	10.04	+0.08				10.00									
investorguide	oksb	+0.80%	10.08	10.11	+0.08		10.21	9.95		15.61	8.91		17.86	195.9m			0.56	
marketintellisearch	oksb	0.8 %	$10.08	$10.11	0.08	43.00k	$10.21	$9.95	$10.00			19.44m	17.54	0.19b	0.95 %		0.57	
marketwatch	oksb	+0.80%	$10.08	open: 10.04	+0.08	3,198	$10.21	$9.95	$10.00	$15.61	$8.91		17.75	$194.31m			0.57	
minyanville	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
msn-money	oksb	+0.80%	10.08	10.04	+0.08	58,478	10.21	9.95	10.00	15.61	8.91	19.44 mil	18.33	190.89 mil	0.97%	0.10	0.57	
optimum	oksb	+0.80%	10.08 ( 4:30 pm edt)	10.04	+0.08	58,478	10.21	9.95	10.00	15.61	8.91	19.44m	17.7	195.9m	0.94	0.10	0.57	
paidcontent	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
pc-quote	oksb	0.80%	10.08	10.04	0.08	58,478	10.21	9.95	10.0	15.61	8.91	19,284,722	18.18182	194,390,000		0.0238		
personal-wealth-biz	oksb	+0.80%	10.08	10.11		58,478	10.21	9.95	10.00	15.61	8.91		17.86			0.00	0.56	
predictwallstreet	oksb	+0.80%	10.08		+0.08	58,478												
raymond-james	oksb	0.80	10.08	10.04	0.08	58,478	10.21	9.95	10.08	15.61	8.91		17.38				0.58	
renewable-energy-world	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
screamingmedia	oksb	+0.80%	$	open: 10.04	+0.08	3,198	$10.21	$9.95	$10.00	$15.61	$8.91		17.75	$194.31m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+0.80%	last trade: 10.08		change: 0.080								p/e ratio: 17.86					
smartmoney	oksb	(0.80%)	10.08	$10.04	0.08	58,478	$10.21	$9.95	$10.00	$15.61	$8.91			194,400	0.00%	$0.02		
stocknod	oksb	+0.8000%	10.08 usd	10.04	+0.0800	58,478	10.21	9.950	10.00	15.61	8.910	19,438,861						
stockpickr	oksb	0.80%	$10.08 0.08 | 0.80%	10.04	0.08	58.48k	10.21	9.95	10.00	15.61	8.91							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	0.40%	10.04		+0.04													
streetinsider-com	oksb	0.80%	10.08	$10.04	+0.08	58,478	$10.21	$9.95	$10.00	$15.61	$8.91		17.68				$0.57	
thecramerreport	oksb		10.00	9.82	+0.18	60693	10.14	9.82										
thestree	oksb	0.8%	$10.08	10.04	0.08	58478	10.21	9.95	10.0	-15.61	8.91	1.9438861e7		1.90889615e8				
tickerspy	oksb	0.80%	$10.08	10.04	+0.08	58,478	10.21	9.95	10.00	15.61	8.91		18.2	194.3m	0.00%	$0.02		
tmx-quotemedia	oksb	0.80%	10.080	10.040	0.080	58,478	10.210	9.950	10.000	15.610	8.910	19,438,861	17.50	195,943,719			0.57	
updown	oksb	0.80%	$10.08	$10.04	$0.08	55,180	$10.21	$9.95	$10.00	$15.61	$8.91	19.43b	17.52	$194m				
wallstreetsurvivor	oksb	0.80%	10.08	10.04	0.08	55,280	10.21	9.95		14.92	8.91		17.50	$194m			0.71	
yahoo-finance	oksb	0.80%	10.08	10.11	0.08	58,478	10.21	9.95	10.00	16.20	8.91		18.00	195.94m			0.56	
ycharts-com	oksb	+0.40%	10.04		+0.04					15.61	8.91		18.25	195.18m	0.00%		0.55	
zacks	oksb	(0.80%)	10.08		0.08	vol.  58,478	10.21	9.95		15.61	8.91		17.24	194.39 m	0.00	0.00	.58	
advfn	avid	5.37	20.0	19.36	1.02	212984	20.38	19.34										
barchart	avid	+5.37%	20.00	19.36	+1.02	213,790	20.38	19.34	18.98	23.35	11.04		0.00	$767.00 m			-0.74	
barrons	avid	5.37%	20.00	19.36	+1.02	212,084	20.38	19.34				37.90 million		$756.55 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	5.374%	20.000	19.360	1.020	212,984	20.380	19.340		23.35	11.04	38.423mil		768.460mil			-0.450	
boston-com	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
bostonmerchant	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
business-insider	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
chron	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
cio-com	avid	+5.37%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988		768m				
cnn-money	avid	+5.37%	20.00	19.36	+1.02	206,846	20.38	19.34	18.98				nm	$768.5m				
easystockalterts	avid	5.27%	20.00	19.36	+1.02	212984	20.38	19.34	18.98	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	5.37%	20.0000	19.3600	1.0200	212,984	20.3800	19.3400	18.9800	23.3500	11.0400	38,423,000	nm	$729.27m				
finance-abc7-com	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
financial-content	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
finapps-forbes-com	avid	5.4%	$20.00	19.36	1.02	212,984	20.38	19.34	18.98	23.35	11.04	38 mil		768 mil	0.0	0.00	-0.74	
finviz	avid	5.37%	20.00			212,084			18.98	-14.35%	81.16%	38.42m		768.40m			-0.75	
fool	avid	+5.37%	$20.00	$19.36	1.02	207,046	$20.38	$19.34	$18.98	$23.35	$11.04		0.00	$768.46m				
foxbusiness	avid		$20.00		+1.02	212,984			$18.98									
google-finance	avid	(5.37%)	20.00	19.36	+1.02	212,984.00	20.38	19.34		23.35	11.04	38.42m		768.46m			-0.75	
howthemarketworks	avid	5.374%	20	19.36	1.02	206,846	20.38	19.34	18.98									
hpcwire	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
insidestocks	avid	+5.37%	20.00	19.36	+1.02	212984	20.38	19.34					price earnings ratio: 58.82					
investopedia	avid	+5.37 %	$20.00	19.36	+1.02				18.98									
investorguide	avid	+5.37%	20.00	19.44	+1.02		20.38	19.34		23.35	11.04			768.4m			-0.751	
marketintellisearch	avid	5.37 %	$20.00	$19.44	1.02	212.20k	$20.38	$19.36	$18.98			38.42m	0.00	0.73b	0.0 %		-0.75	
marketwatch	avid	+5.37%	$18.98	open: 19.36	+1.02	6,138	$20.38	$19.34	$18.98	$23.35	$11.04			$756.55m				
minyanville	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
msn-money	avid	+5.37%	20.00	19.36	+1.02	212,984	20.38	19.34	18.98	23.35	11.04	38.42 mil	-26.67	731.57 mil			-0.75	
nasdaq-com	avid	5.37%	$ 20	$ 19.36	1.02	212,984	$ 20.38	$ 19.34	$ 18.98	$ 23.35	$ 11.04	38,423,000		$ 768,460,000			$ -0.74	
optimum	avid	+5.37%	20.00 ( 4:30 pm edt)	19.36	+1.02	212,084	20.38	19.34	18.98	23.35	11.04	38.42m		768.5m			-0.75	
paidcontent	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
pc-quote	avid	5.37%	20.0	19.36	1.02	212,984	20.38	19.34	18.98	23.35	11.04	36,463,425	-25.30667	729,269,000				
personal-wealth-biz	avid	+5.37%	20.00	19.44		212,984	20.38	19.34	18.98	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+5.37%	20.00		+1.02	212,984												
raymond-james	avid	5.37	20.00	19.36	1.02	212,984	20.38	19.34	20.00	23.35	11.04						-0.74	
renewable-energy-world	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
screamingmedia	avid	+5.37%	$	open: 19.36	+1.02	6,138	$20.38	$19.34	$18.98	$23.35	$11.04			$756.55m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+5.37%	last trade: 20.00		change: 1.020													
smartmoney	avid	(5.37%)	20.00	$19.36	1.02	212,984	$20.38	$19.34	$18.98	$23.35	$11.04			729,300	0.00%	$0.00		
stocknod	avid	+5.374%	20.00 usd	19.36	+1.020	212,984	20.38	19.34	18.98	23.35	11.04	38,422,988						
stockpickr	avid	5.37%	$20.00 1.02 | 5.37%	19.36	1.02	212.08k	20.38	19.34	18.98	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	5.37%	20.00		+1.02													
streetinsider-com	avid	5.37%	20.00	$19.36	+1.02	212,984	$20.38	$19.34	$18.98	$23.35	$11.04						$-0.75	
thecramerreport	avid		18.98	18.92	-0.06	98080	19.17	18.80										
thestree	avid	5.37%	$20.0	19.36	1.02	212084	20.38	19.34	18.98	-23.35	11.04	3.8422988e7		7.31573692e8				
tickerspy	avid	5.37%	$20.00	19.36	+1.02	212,984	20.38	19.34	18.98	23.35	11.04		-25.3	729.2m	0.00%	$0.00		
tmx-quotemedia	avid	5.37%	20.000	19.360	1.020	212,984	20.380	19.340	18.980	23.350	11.040	38,422,988		768,459,760			-0.75	
updown	avid	5.37%	$20.00	$19.36	$1.02	206,746	$20.38	$19.34	$18.98	$23.35	$11.04	38.42b		$729m				
wallstreetsurvivor	avid	5.37%	20.00	19.36	1.02	206,846	20.38	19.34		23.35	11.04			$729m			-0.98	
yahoo-finance	avid	5.37%	20.00	19.44	1.02	212,984	20.38	19.34	18.98	23.35	11.04			768.44m			-0.75	
ycharts-com	avid	+5.37%	20.00		+1.02					23.35	11.04			767.00m	0.00%		-0.75	
zacks	avid	(5.37%)			1.02	vol.  212,984	20.38	19.34		23.35	11.04			729.27 m	0.00	0.00	-.03	
advfn	mgm	2.48	14.85	14.79	0.36	27092200	15.07	14.74										
barchart	mgm	+2.48%	14.85	14.79	+0.36	27,092,200	15.07	14.74	14.49	16.94	8.92		0.00	$7.25 b			-3.19	
barrons	mgm	2.48%	14.85	14.79	+0.36	27.084m	15.07	14.74				450.45 million		$7.31 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	2.484%	14.850	14.790	0.360	27,092,200	15.070	14.740		16.94	8.92	488.590mil		7,255.564mil			-0.900	
boston-com	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,092,200	15.07	14.74	14.49	16.94	8.920	488,590,169						
bostonmerchant	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,092,200	15.07	14.74	14.49	16.94	8.920	488,590,169						
business-insider	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,092,200	15.07	14.74	14.49	16.94	8.920	488,590,169						
chron	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
cio-com	mgm	+2.48%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+2.48%	14.85	14.79	+0.36	27,083,980	15.07	14.74	14.49				nm	$7.3b				
easystockalterts	mgm	2.43%	14.85	14.79	+0.36	27091600	15.07	14.74	14.49	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	2.48%	14.8500	14.7900	0.3600	27,091,600	15.0700	14.7400	14.4900	16.9400	8.9200	488,590,000	nm	$7.08b				
finance-abc7-com	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
financial-content	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	2.5%	$14.85	14.79	0.36	27,091,600	15.07	14.74	14.49	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	2.48%	14.85			27,091,600			14.49	-12.34%	66.48%	488.59m		7.08b			-3.44	
fool	mgm	+2.48%	$14.85	$14.79	0.36	27,083,980	$15.07	$14.74	$14.49	$16.94	$8.92		0.00	$7.26b				
foxbusiness	mgm		$14.85		+0.36	27,109,100			$14.49									
google-finance	mgm	(2.48%)	14.85	14.79	+0.36	27.09m	15.07	14.74		16.94	8.92	488.59m		7.26b			-3.44	
howthemarketworks	mgm	2.484%	14.85	14.79	0.36	27,083,880	15.07	14.74	14.49									
hpcwire	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,092,200	15.07	14.74	14.49	16.94	8.920	488,590,169						
insidestocks	mgm	+2.48%	14.85	14.79	+0.36	27102078	15.07	14.74										
investopedia	mgm	+2.48 %	$14.85	14.79	+0.36				14.49									
investorguide	mgm	+2.48%	14.85	14.79	+0.36		15.07	14.74		16.94	8.92			7.256b			-3.089	
marketintellisearch	mgm	2.48 %	$14.85	$14.79	0.36	26961.80k	$15.07	$14.74	$14.49			488.59m	0.00	7.08b	0.0 %		-3.44	
marketwatch	mgm	+2.48%	$14.88	open: 14.79	+0.36	11,877	$15.07	$14.74	$14.49	$16.94	$8.92			$7.31b				
minyanville	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
msn-money	mgm	+2.48%	14.85	14.79	+0.36	27.09 mil	15.07	14.74	14.49	16.94	8.92	488.59 mil	-4.71	6.87 bil			-3.44	
nasdaq-com	mgm	2.48%	$ 14.85		0.36	27,091,600	$ 15.07	$ 14.74	$ 14.49	$ 16.94	$ 8.92	488,590,000		$ 7,255,561,500			$ -3.19	
optimum	mgm	+2.48%	14.85 ( 4:15 pm edt)	14.79	+0.36	27,091,600	15.07	14.74	14.49	16.94	8.92	488.59m		7.3b			-3.15	
paidcontent	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
pc-quote	mgm	2.48%	14.85	14.79	0.36	27,096,600	15.07	14.74	14.49	16.94	8.92	476,745,387	-4.6	7,079,669,000				
personal-wealth-biz	mgm	+2.48%	14.85	14.79		27,109,100	15.07	14.74	14.49	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+2.48%	14.85		+0.36	27,091,600												
raymond-james	mgm	2.48	14.85	14.79	0.36	27,091,600	15.07	14.74	14.85	16.94	8.92						-3.19	
renewable-energy-world	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
screamingmedia	mgm	+2.48%	$	open: 14.79	+0.36	11,277	$15.07	$14.74	$14.49	$16.94	$8.92			$7.31b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+2.48%	last trade: 14.85		change: 0.360													
smartmoney	mgm	(2.48%)	14.85	$14.79	0.36	27,091,600	$15.07	$14.74	$14.49	$16.94	$8.92			7,079,700	0.00%	$0.05		
stocknod	mgm	+2.484%	14.85 usd	14.79	+0.3600	27,091,600	15.07	14.74	14.49	16.94	8.920	488,590,169						
stockpickr	mgm	2.48%	$14.85 0.36 | 2.48%	14.78	0.36	27.09m	15.07	14.74	14.49	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	2.48%	14.85		+0.36													
streetinsider-com	mgm	2.48%	14.85	$14.79	+0.36	27,091,600	$15.07	$14.74	$14.49	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.49	14.07	+0.42	33220996	14.78	13.99										
thestree	mgm	2.48%	$14.85	14.78	0.36	27091600	15.07	14.74	14.49	-16.94	8.92	4.88590169e8		6.874463678e9				
tickerspy	mgm	2.48%	$14.85	14.79	+0.36	27,091,600	15.07	14.74	14.49	16.94	8.92		-4.6	7.0b	0.00%	$0.00		
tmx-quotemedia	mgm	2.48%	14.850	14.790	0.360	27,109,100	15.070	14.740	14.490	16.940	8.920	488,590,169		7,255,564,010			-3.15	
updown	mgm	2.48%	$14.85	$14.79	$0.36	27,082,523	$15.07	$14.74	$14.49	$16.94	$8.92	488.59b		$7.08b				
wallstreetsurvivor	mgm	2.48%	14.85	14.79	0.36	27,083,880	15.07	14.74		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	2.48%	14.85	14.79	0.36	27,091,600	15.07	14.74	14.49	16.94	8.92			7.26b			-3.09	
ycharts-com	mgm	+2.48%	14.85		+0.36					16.94	8.92			7.25b	0.00%		-3.15	
zacks	mgm	(2.48%)	14.85		0.36	vol.  27,091,600	15.07	14.74		16.94	8.92			7.08 b	0.00	0.00	-.92	
advfn	wina	5.77	44.89	41.4	2.45	41892	44.89	41.4										
barchart	wina	+5.77%	44.89	41.40	+2.45	42,655	44.89	41.40	42.44	47.82	29.08		19.97	$223.55 m	0.28%	$0.12	+2.14	
barrons	wina	5.77%	44.89	41.40	+2.45	41,892	44.89	41.40				5.21 million		$214.37 million	0.27%	$0.03		
bloomberg	wina	5.773%	44.890	41.400	2.450	41,892	44.890	41.400		47.85	29.13	4.983mil	18.941	223.694mil	0.208	0.030 regular cash	2.370	
boston-com	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
bostonmerchant	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
business-insider	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
chron	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
cio-com	wina	+5.77%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165	21.08	224m	0.3	0.12		
cnn-money	wina	+4.85%today&rsquo;s change	44.50data as of 3:58pm et	41.40	+2.06	41,101	44.52	41.40	42.44				20.9	$221.7m	0.27%			
easystockalterts	wina	5.92%	44.89	41.40	+2.45	41892	44.89	41.40	42.44	47.85	29.13		21.08				2.13	
eresearch-fidelity-com	wina	5.77%	44.8900	41.4000	2.4500	41,892	44.8900	41.4000	42.4400	47.8500	29.1300	4,983,000	19.83	$211.48m	0.28%	$0.030000		
finance-abc7-com	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
financial-content	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
finapps-forbes-com	wina	5.8%	$44.89	41.40	2.45	41,892	44.89	41.40	42.44	47.85	29.13	5 mil	27.0	224 mil	0.3	0.12	1.66	
finviz	wina	5.77%	44.89			41,892			42.44	-6.13%	54.42%	4.98m	19.83	211.35m		0.12	2.14	
fool	wina	+5.77%	$44.89	$41.40	2.45	41,517	$44.89	$41.40	$42.44	$47.85	$29.13		20.10	$223.69m		0.12		
foxbusiness	wina		$44.89		+2.45	41,892			$42.44									
google-finance	wina	(5.77%)	44.89	41.40	+2.45	41,892.00	45.10	41.40		47.85	29.13	4.98m	20.96	223.69m	0.27	0.03	2.14	
howthemarketworks	wina	5.773%	44.89	41.4	2.45	41,517	44.89	41.4	42.44									
hpcwire	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
insidestocks	wina	+5.77%	44.89	41.40	+2.45	41892	44.89	41.40										
investopedia	wina	+5.77 %	$44.89	41.40	+2.45				42.44									
investorguide	wina	+5.77%	44.89	42.45	+2.45		44.89	41.40		47.85	29.13		19.83	223.7m			2.14	
marketintellisearch	wina	5.77 %	$44.89	$42.45	2.45	41.10k	$44.89	$41.40	$42.44			4.98m	19.83	0.21b	0.28 %		2.14	
marketwatch	wina	+5.77%	$44.89	open: 41.40	+2.45	375	$44.89	$41.40	$42.44	$47.85	$29.13		20.95	$214.37m	0.27%	0.03	2.14	
minyanville	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
msn-money	wina	+5.77%	44.89	41.40	+2.45	41,892	44.89	41.40	42.44	47.85	29.13	4.98 mil	20.98	212.98 mil	0.28%	0.12	2.14	
nasdaq-com	wina	5.77%	$ 44.89	$ 42.45	2.45	41,892	$ 44.89	$ 41.40	$ 42.44	$ 47.85	$ 29.13	4,983,000	20.98	$ 223,686,870	0.28 %	$0.120000	$ 2.14	
optimum	wina	+5.77%	44.89 ( 4:00 pm edt)	41.40	+2.45	41,892	44.89	41.40	42.44	47.85	29.13	4.98m	21.1	223.7m	0.27	0.12	2.13	
paidcontent	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
pc-quote	wina	5.77%	44.89	41.4	2.45	41,892	44.89	41.4	42.44	47.85	29.13	4,711,038	19.83178	211,479,000		0.03		
personal-wealth-biz	wina	+5.77%	44.89	42.45		41,892	44.89	41.40	42.44	47.85	29.13		19.83		0.16	0.07	2.14	
predictwallstreet	wina	+5.77%	44.89		+2.45	41,892												
raymond-james	wina	5.77	44.89	41.40	2.45	41,892	44.89	41.40	44.89	47.85	29.13		20.04				2.24	
renewable-energy-world	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
screamingmedia	wina	+5.77%	$	open: 41.40	+2.45	375	$44.89	$41.40	$42.44	$47.85	$29.13		20.95	$214.37m	0.27%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	+5.77%	last trade: 44.89		change: 2.450								p/e ratio: 19.83					
smartmoney	wina	(5.77%)	44.89	$41.40	2.45	41,892	$44.89	$41.40	$42.44	$47.85	$29.13			211,500	0.28%	$0.03		
stocknod	wina	+5.773%	44.89 usd	41.40	+2.450	41,892	44.89	41.40	42.44	47.85	29.13	4,983,165						
stockpickr	wina	5.77%	$44.89 2.45 | 5.77%	41.40	2.45	41.89k	44.89	41.40	42.44	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	1.55%	43.10		+0.66													
streetinsider-com	wina	5.77%	44.89	$41.40	+2.45	41,892	$44.89	$41.40	$42.44	$47.85	$29.13		21.08				$2.13	
thecramerreport	wina		42.44	42.80	-0.30	5097	43.45	42.38										
thestree	wina	5.77%	$44.89	41.4	2.45	41892	44.89	41.4	42.44	-47.85	29.13	4983165.0		2.12980472e8				
tickerspy	wina	5.77%	$44.89	41.40	+2.45	41,517	44.89	41.40	42.44	47.85	29.13		19.8	211.4m	0.28%	$0.03		
tmx-quotemedia	wina	5.77%	44.890	41.400	2.450	41,892	44.890	41.400	42.440	47.850	29.130	4,983,165	19.90	223,694,277	0.283	0.030 usd	2.13	
updown	wina	5.77%	$44.89	$41.40	$2.45	41,517	$44.89	$41.40	$42.44	$47.85	$29.13	4.98b	19.03	$211m				
wallstreetsurvivor	wina	5.77%	44.89	41.40	2.45	41,517	44.89	41.40		47.85	29.13		19.90	$211m	0.30%	0.06 -	1.98	
yahoo-finance	wina	5.77%	44.89	42.45	2.45	41,892	44.89	41.40	42.44	47.85	29.13		20.98	223.69m	0.30%	0.12	2.14	
ycharts-com	wina	+1.56%	43.10		+0.66					47.85	29.13		20.14	214.64m	0.30%		2.14	
zacks	wina	(5.77%)	44.89		2.45	vol.  41,892	44.89	41.40		47.85	29.13		19.83	211.48 m	0.28	0.12	2.14	
advfn	zixi	1.00	4.03	4.01	0.04	865336	4.12	3.96										
barchart	zixi	+1.00%	4.03	4.01	+0.04	865,336	4.12	3.96	3.99	4.88	2.13		32.58	$271.94 m			+0.62	
barrons	zixi	1.00%	4.03	4.01	+0.04	865,336	4.12	3.96				66.74 million		$270.88 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	1.003%	4.030	4.010	0.040	865,336	4.120	3.960		4.88	2.13	66.393mil	36.636	267.564mil		0.020 regular cash	0.110	
boston-com	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
bostonmerchant	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
business-insider	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
chron	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
cio-com	zixi	+1.00%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948	6.397	268m				
cnn-money	zixi	+1.00%	4.03	4.01	+0.04	865,336	4.12	3.96	3.99				6.4	$267.6m				
easystockalterts	zixi	1.00%	4.03	4.01	+0.04	865336	4.12	3.96	3.99	4.88	2.13		6.40				0.63	
eresearch-fidelity-com	zixi	1.00%	4.0300	4.0100	0.0400	865,336	4.1200	3.9600	3.9900	4.8800	2.1300	66,393,000	6.54	$264.91m				
finance-abc7-com	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
financial-content	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	1.0%	$4.03	4.01	0.04	865,336	4.12	3.96	3.99	4.88	2.13	66 mil	6.2	268 mil	0.0	0.00	0.65	
finviz	zixi	1.00%	4.03			865,336			3.99	-17.42%	89.20%	66.39m	6.11	267.55m			0.66	
fool	zixi	+1.00%	$4.03	$4.01	0.04	865,336	$4.12	$3.96	$3.99	$4.88	$2.13		6.10	$267.56m				
foxbusiness	zixi		$4.03		+0.04	865,336			$3.99									
google-finance	zixi	(1.00%)	4.03	4.01	+0.04	865,336.00	4.12	3.96		4.88	2.13	66.39m	6.14	267.56m			0.66	
howthemarketworks	zixi	1.003%	4.03	4.01	0.04	854,327	4.12	3.96	3.99									
hpcwire	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
insidestocks	zixi	+1.00%	4.03	4.01	+0.04	865300	4.12	3.96					price earnings ratio: 6.40					
investopedia	zixi	+1.00 %	$4.03	4.01	+0.04				3.99									
investorguide	zixi	+1.00%	4.03	4.01	+0.04		4.12	3.96		4.88	2.10		6.37	267.6m			0.626	
marketintellisearch	zixi	1.0 %	$4.03	$4.01	0.04	850.40k	$4.12	$3.96	$3.99			66.39m	6.05	0.26b	0.0 %		0.66	
marketwatch	zixi	+1.00%	$4.03	open: 4.01	+0.04	11,909	$4.12	$3.96	$3.99	$4.88	$2.13		6.58	$270.88m			0.61	
minyanville	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
msn-money	zixi	+1.00%	4.03	4.01	+0.04	865,336	4.12	3.96	3.99	4.88	2.13	66.39 mil	6.40	259.6 mil			0.66	
nasdaq-com	zixi	1%	$ 4.03	$ 4.01	0.04	865,336	$ 4.12	$ 3.96	$ 3.99	$ 4.88	$ 2.13	66,393,000	6.5	$ 267,563,790			$ 0.62	
optimum	zixi	+1.00%	4.03 ( 4:30 pm edt)	4.01	+0.04	865,336	4.12	3.96	3.99	4.88	2.13	66.39m	6.4	267.6m			0.63	
paidcontent	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
pc-quote	zixi	1.00%	4.03	4.01	0.04	865,336	4.12	3.96	3.99	4.88	2.13	65,734,020	6.33333	264,908,000				
personal-wealth-biz	zixi	+1.00%	4.03	4.01		865,336	4.12	3.96	3.99	4.88	2.10		6.37			0.00	0.626	
predictwallstreet	zixi	+1.00%	4.03		+0.04	865,336												
raymond-james	zixi	1.00	4.03	4.01	0.04	865,336	4.12	3.96	4.03	4.88	2.13		6.20				0.65	
renewable-energy-world	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
screamingmedia	zixi	+1.00%	$	open: 4.01	+0.04	11,909	$4.12	$3.96	$3.99	$4.88	$2.13		6.58	$270.88m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+1.00%	last trade: 4.03		change: 0.040								p/e ratio: 6.37					
smartmoney	zixi	(1.00%)	4.03	$4.01	0.04	865,336	$4.12	$3.96	$3.99	$4.88	$2.13			264,900	0.00%	$0.00		
stocknod	zixi	+1.003%	4.030 usd	4.010	+0.0400	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948						
stockpickr	zixi	1.00%	$4.03 0.04 | 1.00%	4.01	0.04	865.34k	4.12	3.96	3.99	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	0.75%	4.02		+0.03													
streetinsider-com	zixi	1.00%	4.03	$4.01	+0.04	865,336	$4.12	$3.96	$3.99	$4.88	$2.13		6.40				$0.63	
thecramerreport	zixi		3.99	3.90	+0.08	1134316	4.03	3.88										
thestree	zixi	1.0%	$4.03	4.01	0.04	865336	4.12	3.96	3.99	-4.88	2.13	6.6392948e7		2.59596427e8				
tickerspy	zixi	1.00%	$4.03	4.01	+0.04	865,336	4.12	3.96	3.99	4.88	2.13		6.3	264.2m	0.00%	$0.00		
tmx-quotemedia	zixi	1.00%	4.030	4.010	0.040	865,336	4.120	3.960	3.990	4.880	2.130	66,392,948	6.20	267,563,580			0.64	
updown	zixi	1.00%	$4.03	$4.01	$0.04	853,427	$4.12	$3.96	$3.99	$4.88	$2.13	66.39b	6.07	$265m				
wallstreetsurvivor	zixi	1.00%	4.03	4.01	0.04	854,327	4.12	3.96		4.88	2.13		6.20	$265m			0.62	
yahoo-finance	zixi	1.00%	4.03	4.01	0.04	865,336	4.12	3.96	3.99	4.88	2.13		6.44	267.56m			0.63	
ycharts-com	zixi	+0.75%	4.02		+0.03					4.88	2.13		6.28	271.27m	0.00%		0.64	
zacks	zixi	(1.00%)	4.03		0.04	vol.  865,336	4.12	3.96		4.88	2.13		33.25	264.91 m	0.00	0.00	.12	
advfn	tat	-5.36	1.59	1.67	-0.09	5079345	1.7	1.58										
barchart	tat	-5.36%	1.59	1.67	-0.09	5,280,045	1.70	1.58	1.68	3.59	1.58		0.00	$534.78 m			-0.16	
barrons	tat	5.36%	1.59	1.67	-0.09	5.079m	1.70	1.58				304.85 million		$484.71 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	-5.357%	1.590	1.670	-0.090	5,079,345	1.700	1.580		3.59	1.58	364.734mil		579.928mil				
boston-com	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
bostonmerchant	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
business-insider	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
chron	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
cio-com	tat	-5.36%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000		485m				
cnn-money	tat	-5.36%today&rsquo;s change	1.59data as of 4:00pm et	1.67	-0.09	5,079,345	1.70	1.58	1.68					$484.7m				
easystockalterts	tat	-5.39%	1.59	1.67	-0.09	5079345	1.70	1.58	1.68	3.59	1.61						0.00	
eresearch-fidelity-com	tat	-5.36%	1.5900	1.6700	-0.0900	5,079,345	1.7000	1.5800	1.6800	3.5900	1.6100	364,734,000	nm	$612.75m				
finance-abc7-com	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
finance-abc7chicago-com	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
financial-content	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
finapps-forbes-com	tat	-5.4%	$1.59	1.67	-0.09	5,079,345	1.70	1.58	1.68	3.59	1.61	365 mil		580 mil	0.0	0.00	-0.25	
finviz	tat	-5.36%	1.59			5,079,345			1.68	-55.71%	-1.24%	364.73m		612.75m			-0.25	
fool	tat	-5.36%	$1.59	$1.67	-0.09	5,058,881	$1.70	$1.58	$1.68	$3.59	$1.61		0.00	$579.93m				
foxbusiness	tat		$1.59		-0.09	5,079,345			$1.68									
google-finance	tat	(-5.36%)	1.59	1.67	-0.09	5.08m	1.70	1.58		3.59	1.58	346.23m		550.51m			-0.25	
howthemarketworks	tat	-5.357%	1.59	1.67	-0.09	5,079,345	1.7	1.58	1.68									
hpcwire	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
insidestocks	tat	-5.36%	1.59	1.67	-0.09	5079345	1.70	1.58										
investopedia	tat	-5.36 %	$1.59	1.67	-0.09				1.68									
investorguide	tat																	
marketintellisearch	tat	-5.36 %	$1.59	$1.67	-0.09	5307.90k	$1.70	$1.58	$1.68			364.73m	0.00	0.61b	0.0 %		-0.25	
marketwatch	tat	-5.36%	$1.59	open: 1.67	-0.09	5.08m	$1.70	$1.58	$1.68	$3.59	$1.58			$484.71m				
minyanville	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
msn-money	tat	-5.36%	1.59	1.67	-0.09	5.08 mil	1.70	1.58	1.68	3.59	1.61	364.73 mil	-6.12	606.1 mil			-0.25	
nasdaq-com	tat	5.36%	$ 1.59		0.09	5,079,345	$ 1.70	$ 1.58	$ 1.68	$ 3.59	$ 1.61	346,234,000		$ 550,512,060				
optimum	tat	-5.36%	1.59 ( 4:15 pm edt)	1.67	-0.09	5,079,345	1.70	1.58	1.68	3.59	1.61	304.85m		484.7m				
paidcontent	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
pc-quote	tat	-5.36%	1.59	1.67	-0.09	5,079,345	1.7	1.58	1.68	3.59	1.61	365,832,138	-6.46154	581,673,000				
personal-wealth-biz	tat	-5.36%	1.59	1.67	-0.09	5,079,345	1.70	1.58	1.68	3.60	2.03					0.00	-0.256	
predictwallstreet	tat	-5.36%	1.59		-0.09	5,079,345												
raymond-james	tat	-5.36	1.59	1.67	-0.09	5,079,345	1.70	1.58	1.59	3.59	1.61						-0.25	
renewable-energy-world	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
screamingmedia	tat	-5.36%	$	open: 1.67	-0.09	5.08m	$1.70	$1.58	$1.68	$3.59	$1.58			$484.71m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	-5.36%	last trade: 1.59		change: -0.090													
smartmoney	tat	(-5.36%)	1.59	$1.67	-0.09	5,079,345	$1.70	$1.58	$1.68	$3.59	$1.61			612,800	0.00%	$0.00		
stocknod	tat	-5.357%	1.590 usd	1.670	-0.0900	5,079,345	1.700	1.580	1.680	3.590	1.610	304,846,000						
stockpickr	tat	-5.36%	$1.59 -0.09 | -5.36%	1.67	-0.09	5.08m	1.70	1.58	1.68	3.59	1.61							
stocksmart	tat	%	$2.155	3.32		204,238	2.23	2.15										
stocktwits	tat	-5.36%	1.59		-0.09													
streetinsider-com	tat	5.36%	1.59	$1.67	-0.09	5,079,345	$1.70	$1.58	$1.68	$3.59	$1.61						$0.00	
thecramerreport	tat		1.68	1.65	+0.01	1909473	1.70	1.65										
thestree	tat	-5.36%	$1.59	1.67	-0.09	5079345	1.7	1.58	1.68	-3.59	1.61	3.64734355e8		6.09106373e8				
tickerspy	tat	-5.36%	$1.59	1.67	-0.09	5,079,345	1.70	1.58	1.68	3.59	1.61		-6.5	581.6m	0.00%	$0.00		
tmx-quotemedia	tat	-5.36%	1.590	1.670	-0.090	5,079,345	1.700	1.580	1.680	3.590	1.610	364,734,355		579,927,624			-0.26	
updown	tat	-5.36%	$1.59	$1.67	-$0.09	5,079,345	$1.70	$1.58	$1.68	$3.59	$1.61	346.23b		$613m				
wallstreetsurvivor	tat	-5.36%	1.59	1.67	-0.09	5,079,345	1.70	1.58		3.59	1.61			$613m			-0.23	
yahoo-finance	tat	5.36%	1.59	1.67	0.09	5,079,345	1.70	1.58	1.68	3.59	1.58			550.51m			-0.26	
ycharts-com	tat	-5.36%	1.59		-0.09					3.59	1.61							
zacks	tat	(-5.36%)	1.59		-0.09	vol.  5,079,345	1.70	1.58		3.59	1.58			581.67 m	0.00	0.00	-.01	
advfn	dhr	0.21	53.4	53.53	0.11	2475759	54.07	53.24										
barchart	dhr	+0.21%	53.40	53.53	+0.11	2,475,759	54.07	53.24	53.29	56.07	35.18		21.93	$35.42 b	0.15%	$0.08	+2.82	
barrons	dhr	0.21%	53.40	53.53	+0.11	2.463m	54.07	53.24				683.28 million		$37.25 billion	0.15%	$0.02		
bloomberg	dhr	0.206%	53.400	53.530	0.110	2,475,759	54.070	53.240		56.09	35.24	684.716mil	22.158	36,563.840mil	0.150	0.020 regular cash	2.410	
boston-com	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,475,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
bostonmerchant	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,475,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
business-insider	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,475,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
chron	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
cio-com	dhr	+0.21%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433	19.07	35b	0.1	0.08		
cnn-money	dhr	+0.21%today&rsquo;s change	53.40data as of 4:01pm et	53.53	+0.11	2,455,801	54.07	53.24	53.29				19.1	$35.5b	0.15%			
easystockalterts	dhr	0.21%	53.40	53.53	+0.11	2474759	54.07	53.24	53.29	56.09	35.24		19.07				2.80	
eresearch-fidelity-com	dhr	0.21%	53.4000	53.5300	0.1100	2,474,759	54.0700	53.2400	53.2900	56.0900	35.2400	682,966,000	19.03	$36.40b	0.15%	$0.020000		
finance-abc7-com	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
financial-content	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	0.2%	$53.40	53.53	0.11	2,474,759	54.07	53.24	53.29	56.09	35.24	683 mil	18.9	36 bil	0.2	0.08	2.82	
finviz	dhr	0.21%	53.40			2,474,759			53.29	-4.76%	51.79%	682.97m	18.96	36.40b		0.08	2.81	
fool	dhr	+0.21%	$53.40	$53.53	0.11	2,474,759	$54.07	$53.24	$53.29	$56.09	$35.24		19.00	$35.46b	0.20%	0.08		
foxbusiness	dhr		$53.40		+0.11	2,475,759			$53.29									
google-finance	dhr	(0.21%)	53.40	53.53	+0.11	2.48m	54.07	53.24		56.09	35.24	664.06m	19.03	35.46b	0.15	0.02	2.81	
howthemarketworks	dhr	0.206%	53.4	53.53	0.11	2,462,985	54.07	53.24	53.29									
hpcwire	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,475,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
insidestocks	dhr	+0.21%	53.40	53.53	+0.11	2474585	54.07	53.24					price earnings ratio: 21.53					
investopedia	dhr	+0.21 %	$53.40	53.53	+0.11				53.29									
investorguide	dhr	+0.21%	53.40	53.53	+0.11		54.07	53.24		56.09	35.24		18.90	35.461b			2.819	
marketintellisearch	dhr	0.21 %	$53.40	$53.53	0.11	2309.50k	$54.07	$53.24	$53.29			682.97m	18.96	36.40b	0.15 %		2.81	
marketwatch	dhr	+0.21%	$53.40	open: 53.53	+0.11	24,516	$54.07	$53.24	$53.29	$56.09	$35.24		19.21	$37.25b	0.15%	0.02	2.78	
minyanville	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
msn-money	dhr	+0.21%	53.40	53.53	+0.11	2.47 mil	54.07	53.24	53.29	56.09	35.24	682.97 mil	18.94	36.54 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.21%	$ 53.40		0.11	2,474,759	$ 54.07	$ 53.24	$ 53.29	$ 56.09	$ 35.24	664,056,000	18.94	$ 35,460,590,400	0.15 %	$0.080000	$ 2.82	
optimum	dhr	+0.21%	53.40 ( 4:15 pm edt)	53.53	+0.11	2,474,759	54.07	53.24	53.29	56.09	35.24	664.06m	19.1	35.5b	0.15	0.08	2.80	
paidcontent	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
pc-quote	dhr	0.21%	53.4	53.53	0.11	2,475,759	54.07	53.24	53.29	56.09	35.24	681,559,139	18.89716	36,395,258,000		0.02		
personal-wealth-biz	dhr	+0.21%	53.40	53.53		2,475,759	54.07	53.24	53.29	56.09	35.24		18.90		0.15	0.08	2.819	
predictwallstreet	dhr	+0.21%	53.40		+0.11	2,474,759												
raymond-james	dhr	0.21	53.40	53.53	0.11	2,474,759	54.07	53.24	53.40	56.09	35.24		18.29				2.92	
renewable-energy-world	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
screamingmedia	dhr	+0.21%	$	open: 53.53	+0.11	23,516	$54.07	$53.24	$53.29	$56.09	$35.24		19.21	$37.25b	0.15%	0.02	2.78	
scroli	dhr	0.21%	dhr 53.40	53.53	0.11	2,175,273	54.07	53.24	53.29	56.09	35.24		19.03				2.81	
simple-stock-quotes	dhr	+0.21%	last trade: 53.40		change: 0.110								p/e ratio: 18.9					
smartmoney	dhr	(0.21%)	53.40	$53.53	0.11	2,474,759	$54.07	$53.24	$53.29	$56.09	$35.24			35,387,600	0.15%	$0.02		
stocknod	dhr	+0.2064%	53.40 usd	53.53	+0.1100	2,474,759	54.07	53.24	53.29	56.09	35.24	664,056,433						
stockpickr	dhr	0.21%	$53.40 0.11 | 0.21%	53.53	0.11	2.47m	54.07	53.24	53.29	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	0.21%	53.40		+0.11													
streetinsider-com	dhr	0.21%	53.40	$53.53	+0.11	2,474,759	$54.07	$53.24	$53.29	$56.09	$35.24		19.07				$2.80	
thecramerreport	dhr		53.29	53.28	-0.21	2850212	53.87	53.03										
thestree	dhr	0.21%	$53.4	53.53	0.11	2474759	54.07	53.24	53.29	-56.09	35.24	6.64056433e8		3.5527019166e10				
tickerspy	dhr	0.21%	$53.40	53.53	+0.11	2,474,759	54.07	53.24	53.29	56.09	35.24		18.9	39.2b	0.15%	$0.02		
tmx-quotemedia	dhr	0.21%	53.400	53.530	0.110	2,475,759	54.070	53.240	53.290	56.090	35.240	664,056,433	19.00	35,460,613,522	0.150	0.020 usd	2.81	
updown	dhr	0.21%	$53.40	$53.53	$0.11	2,451,243	$54.07	$53.24	$53.29	$56.09	$35.24	664.05b	18.20	$35.38b				
wallstreetsurvivor	dhr	0.21%	53.40	53.53	0.11	2,462,985	54.07	53.24		56.09	35.24		19.00	$35b	0.20%	0.08 -	2.64	
yahoo-finance	dhr	0.21%	53.40	53.53	0.11	2,474,759	54.07	53.24	53.29	56.09	35.24		18.94	35.46b	0.10%	0.08	2.82	
ycharts-com	dhr	+0.21%	53.40		+0.11					56.09	35.24		18.94	35.42b	0.20%		2.82	
zacks	dhr	(0.21%)	53.40		0.11	vol.  2,475,759	54.07	53.24		56.09	35.24		21.84	36.40 b	0.15	0.08	2.44	
advfn	tap	0.73	44.03	43.8	0.32	850975	44.18	43.66										
barchart	tap	+0.73%	44.03	43.80	+0.32	850,975	44.18	43.66	43.71	50.44	42.21		12.02	$7.25 b	2.94%	$1.28	+3.66	
barrons	tap	0.73%	44.03	43.80	+0.32	849,775	44.18	43.66				187.30 million		$7.34 billion	2.91%	$0.32		
bloomberg	tap	0.732%	44.030	43.800	0.320	850,975	44.180	43.660		51.11	42.50	162.147mil	12.368	8,231.859mil	2.635	0.320 regular cash	3.560	
boston-com	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
bostonmerchant	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
business-insider	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
chron	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
cio-com	tap	+0.73%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978	11.96	7b	2.9	1.28		
cnn-money	tap	+0.73%today&rsquo;s change	44.03data as of 4:00pm et	43.80	+0.32	845,538	44.18	43.66	43.71				12.0	$7.1b	2.91%			
easystockalterts	tap	0.73%	44.03	43.80	+0.32	850975	44.18	43.66	43.71	51.11	42.77		11.96				3.68	
eresearch-fidelity-com	tap	0.73%	44.0300	43.8000	0.3200	850,975	44.1800	43.6600	43.7100	51.1100	42.5000	162,147,000	11.88	$7.09b	2.93%	$0.320000		
finance-abc7-com	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
financial-content	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
finapps-forbes-com	tap	0.7%	$44.03	43.80	0.32	850,975	44.18	43.66	43.71	51.11	42.50	162 mil	12.0	7 bil	2.9	1.28	3.66	
finviz	tap	0.73%	44.03			850,975			43.71	-12.70%	4.32%	186.95m	11.91	8.17b		1.28	3.67	
fool	tap	+0.73%	$44.03	$43.80	0.32	850,975	$44.18	$43.66	$43.71	$51.11	$42.50		11.90	$8.23b	2.20%	1.28		
foxbusiness	tap		$44.03		+0.32	850,975			$43.71									
google-finance	tap	(0.73%)	44.03	43.80	+0.32	850,975.00	44.18	43.66		51.11	42.50	186.95m	12.00	8.23b	2.91	0.32	3.67	
howthemarketworks	tap	0.732%	44.03	43.8	0.32	849,775	44.18	43.66	43.71									
hpcwire	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
insidestocks	tap	+0.73%	44.03	43.80	+0.32	850975	44.18	43.66					price earnings ratio: 12.16					
investopedia	tap	+0.73 %	$44.03	43.80	+0.32				43.71									
investorguide	tap	+0.73%	44.03	43.80	+0.32		44.18	43.66		51.11	42.50		11.94	8.232b			3.662	
marketintellisearch	tap	0.73 %	$44.03	$43.80	0.32	773.90k	$44.18	$43.66	$43.71			186.95m	11.91	8.17b	2.93 %		3.67	
marketwatch	tap	+0.73%	$44.03	open: 43.80	+0.32	5,437	$44.18	$43.66	$43.71	$51.11	$42.50		12.06	$7.34b	2.91%	0.32	3.65	
minyanville	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
msn-money	tap	+0.73%	44.03	43.80	+0.32	850,975	44.18	43.66	43.71	51.11	42.50	186.95 mil	11.96	8.16 bil	2.94%	1.28	3.66	
nasdaq-com	tap	0.73%	$ 44.03		0.32	849,775	$ 44.18	$ 43.66	$ 43.71	$ 51.11	$ 42.50	162,147,000	12.03	$ 7,139,332,410	2.93 %	$1.280000	$ 3.66	
optimum	tap	+0.73%	44.03 ( 4:15 pm edt)	43.80	+0.32	849,775	44.18	43.66	43.71	51.11	42.77	162.15m	12.0	7.1b	2.91	1.28	3.68	
paidcontent	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
pc-quote	tap	0.73%	44.03	43.8	0.32	850,975	44.18	43.66	43.71	51.11	42.50	160,968,551	11.87772	7,087,445,000		0.32		
personal-wealth-biz	tap	+0.73%	44.03	43.80		850,975	44.18	43.66	43.71	51.11	42.50		11.94		2.65	1.16	3.662	
predictwallstreet	tap	+0.73%	44.03		+0.32	850,975												
raymond-james	tap	0.73	44.03	43.80	0.32	850,975	44.18	43.66	44.03	51.11	42.50		11.87				3.71	
renewable-energy-world	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
screamingmedia	tap	+0.73%	$	open: 43.80	+0.32	5,437	$44.18	$43.66	$43.71	$51.11	$42.50		12.06	$7.34b	2.91%	0.32	3.65	
scroli	tap	0.73%	tap 44.03	43.80	0.32	714,428	44.18	43.66	43.71	51.11	42.50		12.00				3.67	
simple-stock-quotes	tap	+0.73%	last trade: 44.03		change: 0.320								p/e ratio: 11.94					
smartmoney	tap	(0.73%)	44.03	$43.80	0.32	850,975	$44.18	$43.66	$43.71	$51.11	$42.50			8,169,400	2.93%	$0.32		
stocknod	tap	+0.7321%	44.03 usd	43.80	+0.3200	850,975	44.18	43.66	43.71	51.11	42.77	162,146,978						
stockpickr	tap	0.73%	$44.03 0.32 | 0.73%	43.77	0.32	850.98k	44.18	43.66	43.71	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	0.66%	44.00		+0.29													
streetinsider-com	tap	0.73%	44.03	$43.80	+0.32	849,775	$44.18	$43.66	$43.71	$51.11	$42.77		11.96				$3.68	
thecramerreport	tap		43.71	43.25	+0.21	2214806	43.81	43.23										
thestree	tap	0.73%	$44.03	43.77	0.32	850975	44.18	43.66	43.71	-51.11	42.5	1.86954175e8		8.13015e9				
tickerspy	tap	0.73%	$44.03	43.80	+0.32	849,775	44.18	43.66	43.71	51.11	42.50		11.9	8.1b	2.93%	$0.32		
tmx-quotemedia	tap	0.73%	44.030	43.800	0.320	850,975	44.180	43.660	43.710	51.110	42.500	162,146,978	11.90	7,139,331,441	2.928	0.320 usd	3.66	
updown	tap	0.73%	$44.03	$43.80	$0.32	845,038	$44.18	$43.66	$43.71	$51.11	$42.50	186.95b	11.87	$8.17b				
wallstreetsurvivor	tap	0.73%	44.03	43.80	0.32	849,775	44.18	43.66		51.11	42.50		11.90	$8b	2.90%	1.08 -	3.78	
yahoo-finance	tap	0.73%	44.03	43.80	0.32	850,975	44.18	43.66	43.71	51.11	42.50		12.02	8.23b	2.90%	1.28	3.66	
ycharts-com	tap	+0.66%	44.00		+0.29					51.11	42.50		12.02	7.24b	2.88%		3.66	
zacks	tap	(0.73%)	44.03		0.32	vol.  850,975	44.18	43.66		51.11	42.50		12.07	7.20 b	2.93	1.28	3.62	
advfn	ufcs	1.74	18.14	17.92	0.31	33440	18.19	17.76										
barchart	ufcs	+1.74%	18.14	17.92	+0.31	35,880	18.19	17.76	17.83	23.06	16.92		16.30	$475.27 m	3.38%	$0.60	+1.29	
barrons	ufcs	1.74%	18.14	17.92	+0.31	33,440	18.19	17.76				26.34 million		$465.76 million	3.31%	$0.15		
bloomberg	ufcs	1.739%	18.140	17.920	0.310	33,440	18.190	17.760		23.41	16.92	26.197mil	16.796	475.211mil	3.308	0.150 regular cash	1.080	
boston-com	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
bostonmerchant	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
business-insider	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
chron	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
cio-com	ufcs	+1.74%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882	14.17	475m	3.4	0.6		
cnn-money	ufcs	+1.74%today&rsquo;s change	18.14data as of 4:00pm et	17.92	+0.31	29,779	18.19	17.76	17.83				14.2	$475.2m	3.31%			
easystockalterts	ufcs	1.73%	18.14	17.92	+0.31	33440	18.19	17.76	17.83	23.41	16.92		14.17				1.28	
eresearch-fidelity-com	ufcs	1.74%	18.1400	17.9200	0.3100	33,440	18.1900	17.7600	17.8300	23.4100	16.9200	26,197,000	13.82	$467.09m	3.37%	$0.150000		
finance-abc7-com	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
financial-content	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	1.7%	$18.14	17.92	0.31	33,440	18.19	17.76	17.83	23.41	16.92	26 mil		475 mil	3.3	0.60		
finviz	ufcs	1.74%	18.14			33,440			17.83	-21.33%	7.21%	26.20m	13.82	467.15m		0.60	1.29	
fool	ufcs	+1.74%	$18.14	$17.92	0.31	33,440	$18.19	$17.76	$17.83	$23.41	$16.92		13.90	$475.21m	3.50%	0.60		
foxbusiness	ufcs		$18.14		+0.31	33,440			$17.83									
google-finance	ufcs	(1.74%)	18.14	17.92	+0.31	33,440.00	18.19	17.76		23.41	16.92	26.20m	14.07	475.21m	3.31	0.15	1.29	
howthemarketworks	ufcs	1.739%	18.14	17.92	0.31	29,779	18.19	17.76	17.83									
hpcwire	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
insidestocks	ufcs	+1.74%	18.14	17.92	+0.31	33440	18.19	17.76										
investopedia	ufcs	+1.74 %	$18.14	17.92	+0.31				17.83									
investorguide	ufcs	+1.74%	18.14	17.76	+0.31		18.19	17.76		23.41	16.92		13.73	475.2m			1.299	
marketintellisearch	ufcs	1.74 %	$18.14	$17.76	0.31	33.90k	$18.19	$17.92	$17.83			26.20m	13.82	0.47b	3.37 %		1.29	
marketwatch	ufcs	+1.74%	$18.14	open: 17.92	+0.31	3,534	$18.19	$17.76	$17.83	$23.41	$16.92		14.00	$465.77m	3.31%	0.15	1.30	
minyanville	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
msn-money	ufcs	+1.74%	18.14	17.92	+0.31	33,440	18.19	17.76	17.83	23.41	16.92	26.20 mil	13.85	465.52 mil	3.38%	0.60	1.29	
nasdaq-com	ufcs	1.74%	$ 18.14	$ 17.92	0.31	33,440	$ 18.19	$ 17.76	$ 17.83	$ 23.41	$ 16.92	26,197,000	14.06	$ 475,213,580	3.37 %	$0.600000	$ 1.29	
optimum	ufcs	+1.74%	18.14 ( 4:30 pm edt)	17.92	+0.31	33,440	18.19	17.76	17.83	23.41	16.92	26.20m	14.2	475.2m	3.31	0.60	1.28	
paidcontent	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
pc-quote	ufcs	1.74%	18.14	17.92	0.31	33,440	18.19	17.76	17.83	23.41	16.92	25,748,330	13.61069	467,075,000		0.15		
personal-wealth-biz	ufcs	+1.74%	18.14	17.76		33,440	18.19	17.76	17.83	23.41	16.92		13.73		3.37	0.60	1.299	
predictwallstreet	ufcs	+1.74%	18.14		+0.31	33,440												
raymond-james	ufcs	1.74	18.14	17.92	0.31	33,440	18.19	17.76	18.14	23.41	16.92		14.06				1.29	
renewable-energy-world	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
screamingmedia	ufcs	+1.74%	$	open: 17.92	+0.31	3,534	$18.19	$17.76	$17.83	$23.41	$16.92		14.00	$465.77m	3.31%	0.15	1.30	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	+1.74%	last trade: 18.14		change: 0.310								p/e ratio: 13.73					
smartmoney	ufcs	(1.74%)	18.14	$17.92	0.31	33,440	$18.19	$17.76	$17.83	$23.41	$16.92			467,100	3.37%	$0.15		
stocknod	ufcs	+1.739%	18.14 usd	17.92	+0.3100	33,440	18.19	17.76	17.83	23.41	16.92	26,196,882						
stockpickr	ufcs	1.74%	$18.14 0.31 | 1.74%	17.92	0.31	33.44k	18.19	17.76	17.83	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	1.74%	18.14		+0.31													
streetinsider-com	ufcs	1.74%	18.14	$17.92	+0.31	33,440	$18.19	$17.76	$17.83	$23.41	$16.92		14.17				$1.28	
thecramerreport	ufcs		17.83	17.56	+0.06	42360	17.97	17.56										
thestree	ufcs	1.74%	$18.14	17.92	0.31	33440	18.19	17.76	17.83	-23.41	16.92	2.6196882e7		4.65518593e8				
tickerspy	ufcs	1.74%	$18.14	17.92	+0.31	33,440	18.19	17.76	17.83	23.41	16.92		13.6	467.0m	3.37%	$0.15		
tmx-quotemedia	ufcs	1.74%	18.140	17.920	0.310	33,440	18.190	17.760	17.830	23.410	16.920	26,196,882	13.90	475,211,439	3.365	0.150 usd	1.28	
updown	ufcs	1.74%	$18.14	$17.92	$0.31	29,779	$18.19	$17.76	$17.83	$23.41	$16.92	26.19b	13.69	$467m				
wallstreetsurvivor	ufcs	1.74%	18.14	17.92	0.31	29,779	18.19	17.76		23.41	16.92		13.90	$467m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	1.74%	18.14	17.76	0.31	33,440	18.19	17.76	17.83	23.41	16.92		13.96	475.20m	3.40%	0.60	1.30	
ycharts-com	ufcs	+1.74%	18.14		+0.31					23.41	16.92		13.95	475.27m	3.15%		1.30	
zacks	ufcs	(1.74%)	18.14		0.31	vol.  33,440	18.19	17.76		23.41	16.92		16.36	467.08 m	3.37	0.60	1.09	
advfn	urbn	0.47	31.85	31.86	0.15	1761094	32.46	31.74										
barchart	urbn	+0.47%	31.85	31.86	+0.15	1,672,805	32.46	31.74	31.70	39.26	27.96		20.46	$5.17 b			+1.53	
barrons	urbn	0.47%	31.85	31.86	+0.15	1.758m	32.46	31.74				170.33 million		$5.11 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	0.473%	31.850	31.860	0.150	1,761,094	32.460	31.740		39.26	27.96	159.690mil	20.817	5,086.142mil			1.530	
boston-com	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,755,713	32.46	31.74	31.70	39.26	27.96	159,690,475						
bostonmerchant	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,755,713	32.46	31.74	31.70	39.26	27.96	159,690,475						
business-insider	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,755,713	32.46	31.74	31.70	39.26	27.96	159,690,475						
chron	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,754,213	32.46	31.74	31.70	39.26	27.96	159,690,475						
cio-com	urbn	+0.47%	31.85 usd	31.86	+0.1500	1,754,213	32.46	31.74	31.70	39.26	27.96	159,690,475	20.95	5b				
cnn-money	urbn	+0.50%	31.86	31.86	+0.16	1,676,310	32.46	31.74	31.70				21.0	$5.1b				
easystockalterts	urbn	0.47%	31.85	31.86	+0.15	1753941	32.46	31.74	31.70	39.26	27.96		20.95				1.52	
eresearch-fidelity-com	urbn	0.47%	31.8500	31.8600	0.1500	1,759,594	32.4600	31.7400	31.7000	39.2600	27.9600	159,690,000	20.72	$5.06b				
finance-abc7-com	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,753,941	32.46	31.74	31.70	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,753,941	32.46	31.74	31.70	39.26	27.96	159,690,475						
financial-content	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,753,941	32.46	31.74	31.70	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	0.5%	$31.85	31.86	0.15	1,759,322	32.46	31.74	31.70	39.26	27.96	160 mil	20.8	5 bil	0.0	0.00	1.53	
finviz	urbn	0.47%	31.85			1,759,222			31.70	-18.87%	13.91%	159.69m	20.72	5.06b			1.53	
fool	urbn	+0.41%	$31.83	$31.86	0.13	1,578,821	$32.46	$31.74	$31.70	$39.26	$27.96		19.20	$5.08b				
foxbusiness	urbn		$31.85		+0.15	1,766,909			$31.70									
google-finance	urbn	(0.47%)	31.85	31.86	+0.15	1.76m	32.46	31.74		39.26	27.96	159.69m	20.79	5.09b			1.53	
howthemarketworks	urbn	0.473%	31.85	31.86	0.15	1,754,213	32.46	31.74	31.7									
hpcwire	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,755,713	32.46	31.74	31.70	39.26	27.96	159,690,475						
insidestocks	urbn	+0.47%	31.85	31.86	+0.15	1578984	32.46	31.74					price earnings ratio: 20.82					
investopedia	urbn	+0.47 %	$31.85	31.86	+0.15				31.70									
investorguide	urbn	+0.47%	31.85	31.88	+0.15		32.46	31.74		39.26	29.03		20.77	5.086b			1.526	
marketintellisearch	urbn	0.47 %	$31.85	$31.86	0.15	1732.70k	$32.46	$31.74	$31.70			159.69m	20.72	5.06b	0.0 %		1.53	
marketwatch	urbn	+0.47%	$31.84	open: 31.86	+0.15	10,715	$32.46	$31.74	$31.70	$39.26	$27.96		20.36	$5.11b			1.56	
minyanville	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,753,941	32.46	31.74	31.70	39.26	27.96	159,690,475						
msn-money	urbn	+0.47%	31.85	31.86	+0.15	1.76 mil	32.46	31.74	31.70	39.26	27.96	159.69 mil	20.95	5 bil			1.53	
nasdaq-com	urbn	0.47%	$ 31.85	$ 31.86	0.15	1,759,322	$ 32.46	$ 31.74	$ 31.70	$ 39.26	$ 27.96	162,255,000	20.82	$ 5,167,821,750			$ 1.53	
optimum	urbn	+0.47%	31.85 ( 4:00 pm edt)	31.86	+0.15	1,753,941	32.46	31.74	31.70	39.26	27.96	159.69m	21.0	5.1b			1.52	
paidcontent	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,753,941	32.46	31.74	31.70	39.26	27.96	159,690,475						
pc-quote	urbn	0.47%	31.85	31.86	0.15	1,766,737	32.46	31.74	31.7	39.26	27.96	158,937,928	20.85526	5,062,173,000				
personal-wealth-biz	urbn	+0.47%	31.85	31.88		1,766,809	32.46	31.74	31.70	39.26	29.03		20.77			0.00	1.526	
predictwallstreet	urbn	+0.47%	31.85		+0.15	1,759,322												
raymond-james	urbn	0.47	31.85	31.86	0.15	1,759,594	32.46	31.74	31.85	39.26	27.96		20.42				1.56	
renewable-energy-world	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,754,213	32.46	31.74	31.70	39.26	27.96	159,690,475						
screamingmedia	urbn	+0.47%	$	open: 31.86	+0.15	10,243	$32.46	$31.74	$31.70	$39.26	$27.96		20.36	$5.11b			1.56	
scroli	urbn	0.47%	urbn 31.85	31.86	0.15	1,484,679	32.46	31.74	31.70	39.26	27.96		20.79				1.53	
simple-stock-quotes	urbn	+0.47%	last trade: 31.85		change: 0.150								p/e ratio: 20.77					
smartmoney	urbn	(0.47%)	31.85	$31.86	0.15	1,759,322	$32.46	$31.74	$31.70	$39.26	$27.96			5,062,200	0.00%	$0.00		
stocknod	urbn	+0.4732%	31.85 usd	31.86	+0.1500	1,753,941	32.46	31.74	31.70	39.26	27.96	159,690,475						
stockpickr	urbn	0.47%	$31.85 0.15 | 0.47%	31.86	0.15	1.76m	32.46	31.74	31.70	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	0.51%	31.86		+0.16													
streetinsider-com	urbn	0.47%	31.85	$31.86	+0.15	1,753,941	$32.46	$31.74	$31.70	$39.26	$27.96		20.95				$1.52	
thecramerreport	urbn		31.39	31.54	+0.09	80240	31.61	31.35										
thestree	urbn	0.47%	$31.85	31.86	0.15	1759322	32.46	31.74	31.7	-39.26	27.96	1.59690475e8		4.998311868e9				
tickerspy	urbn	0.47%	$31.85	31.86	+0.15	1,759,322	32.46	31.74	31.70	39.26	27.96		20.9	5.0b	0.00%	$0.00		
tmx-quotemedia	urbn	0.47%	31.850	31.860	0.150	1,766,909	32.460	31.740	31.700	39.260	27.960	159,690,475	20.90	5,086,141,629			1.52	
updown	urbn	0.47%	$31.85	$31.86	$0.15	1,756,703	$32.46	$31.74	$31.70	$39.26	$27.96	162.25b	20.26	$5.06b				
wallstreetsurvivor	urbn	0.47%	31.85	31.86	0.15	1,753,941	32.46	31.74		39.26	27.96		20.90	$5b			1.60	
yahoo-finance	urbn	0.47%	31.85	31.88	0.15	1,759,222	32.46	31.74	31.70	39.26	27.96		20.87	5.09b			1.53	
ycharts-com	urbn	+0.50%	31.86		+0.16					39.26	27.96		20.96	5.17b	0.00%		1.52	
zacks	urbn	(0.47%)	31.85		0.15	vol.  1,759,322	32.46	31.74		39.26	27.96		20.72	5.06 b	0.00	0.00	1.53	
advfn	mjn	0.26	68.96	68.89	0.18	1060712	69.37	68.61										
barchart	mjn	+0.26%	68.96	68.89	+0.18	1,060,712	69.37	68.61	68.78	69.99	49.70		26.93	$14.09 b	1.52%	$1.04	+2.30	
barrons	mjn	0.26%	68.96	68.89	+0.18	1.060m	69.37	68.61				204.70 million		$14.13 billion	1.51%	$0.26		
bloomberg	mjn	0.262%	68.960	68.890	0.180	1,060,712	69.370	68.610		69.99	50.51	204.343mil	27.150	14,091.460mil	1.406	0.260 regular cash	2.540	
boston-com	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
bostonmerchant	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
business-insider	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
chron	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
cio-com	mjn	+0.26%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502	29.98	14b	1.5	1.04		
cnn-money	mjn	+0.26%	68.96	68.89	+0.18	1,060,712	69.37	68.61	68.78				30.0	$14.1b	1.51%			
easystockalterts	mjn	0.26%	68.96	68.89	+0.18	1060712	69.37	68.61	68.78	69.99	50.51		29.98				2.30	
eresearch-fidelity-com	mjn	0.26%	68.9600	68.8900	0.1800	1,060,712	69.3700	68.6100	68.7800	69.9900	50.5100	204,343,000	29.90	$14.05b	1.51%	$0.260000		
finance-abc7-com	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
financial-content	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	0.3%	$68.96	68.89	0.18	1,060,712	69.37	68.61	68.78	69.99	50.51	204 mil	30.0	14 bil	1.5	1.04	2.30	
finviz	mjn	0.26%	68.96			1,060,712			68.78	-1.47%	38.76%	204.34m	29.98	14.09b		1.04	2.30	
fool	mjn	+0.26%	$68.96	$68.89	0.18	1,060,112	$69.37	$68.61	$68.78	$69.99	$50.51		29.70	$14.09b	1.70%	1.04		
foxbusiness	mjn		$68.96		+0.18	1,060,712			$68.78									
google-finance	mjn	(0.26%)	68.96	68.89	+0.18	1.06m	69.37	68.61		69.99	50.51	204.34m	30.01	14.09b	1.51	0.26	2.30	
howthemarketworks	mjn	0.262%	68.96	68.89	0.18	1,060,112	69.37	68.61	68.78									
hpcwire	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
insidestocks	mjn	+0.26%	68.96	68.89	+0.18	1060712	69.37	68.61					price earnings ratio: 27.26					
investopedia	mjn	+0.26 %	$68.96	68.89	+0.18				68.78									
investorguide	mjn	+0.26%	68.96	68.89	+0.18		69.37	68.61		69.99	50.51		29.90	14.091b			2.30	
marketintellisearch	mjn	0.26 %	$68.96	$68.89	0.18	939.80k	$69.37	$68.61	$68.78			204.34m	29.90	14.05b	1.51 %		2.30	
marketwatch	mjn	+0.26%	$68.96	open: 68.89	+0.18	3,963	$69.37	$68.61	$68.78	$69.99	$50.51		29.92	$14.13b	1.51%	0.26	2.30	
minyanville	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
msn-money	mjn	+0.26%	68.96	68.89	+0.18	1.06 mil	69.37	68.61	68.78	69.99	50.51	204.34 mil	29.98	13.98 bil	1.52%	1.04	2.30	
nasdaq-com	mjn	0.26%	$ 68.96		0.18	1,060,712	$ 69.37	$ 68.61	$ 68.78	$ 69.99	$ 50.51	204,343,000	29.98	$ 14,091,493,280	1.51 %	$1.040000	$ 2.30	
optimum	mjn	+0.26%	68.96 ( 4:15 pm edt)	68.89	+0.18	1,060,712	69.37	68.61	68.78	69.99	50.51	204.34m	30.0	14.1b	1.51	1.04	2.30	
paidcontent	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
pc-quote	mjn	0.26%	68.96	68.89	0.18	1,060,712	69.37	68.61	68.78	69.99	50.51	203,809,629	29.90435	14,054,712,000		0.26		
personal-wealth-biz	mjn	+0.26%	68.96	68.89		1,060,712	69.37	68.61	68.78	69.99	50.51		29.90		1.41	0.97	2.30	
predictwallstreet	mjn	+0.26%	68.96		+0.18	1,060,712												
raymond-james	mjn	0.26	68.96	68.89	0.18	1,060,712	69.37	68.61	68.96	69.99	50.51		29.85				2.31	
renewable-energy-world	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
screamingmedia	mjn	+0.26%	$	open: 68.89	+0.18	3,963	$69.37	$68.61	$68.78	$69.99	$50.51		29.92	$14.13b	1.51%	0.26	2.30	
scroli	mjn	0.26%	mjn 68.96	68.89	0.18	887,671	69.37	68.61	68.78	69.99	50.51		30.01				2.30	
simple-stock-quotes	mjn	+0.26%	last trade: 68.96		change: 0.180								p/e ratio: 29.9					
smartmoney	mjn	(0.26%)	68.96	$68.89	0.18	1,060,712	$69.37	$68.61	$68.78	$69.99	$50.51			14,054,700	1.51%	$0.26		
stocknod	mjn	+0.2617%	68.96 usd	68.89	+0.1800	1,060,712	69.37	68.61	68.78	69.99	50.51	204,342,502						
stockpickr	mjn	0.26%	$68.96 0.18 | 0.26%	68.89	0.18	1.06m	69.37	68.61	68.78	69.99	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	0.25%	68.95		+0.17													
streetinsider-com	mjn	0.26%	68.96	$68.89	+0.18	1,060,712	$69.37	$68.61	$68.78	$69.99	$50.51		29.98				$2.30	
thecramerreport	mjn		68.78	68.40	+0.37	1199732	69.18	68.18										
thestree	mjn	0.26%	$68.96	68.89	0.18	1060712	69.37	68.61	68.78	-69.99	50.51	2.04342502e8		1.3979070562e10				
tickerspy	mjn	0.26%	$68.96	68.89	+0.18	1,060,712	69.37	68.61	68.78	69.99	50.51		29.9	14.0b	1.51%	$0.26		
tmx-quotemedia	mjn	0.26%	68.960	68.890	0.180	1,060,712	69.370	68.610	68.780	69.990	50.510	204,342,502	29.90	14,091,458,938	1.508	0.260 usd	2.30	
updown	mjn	0.26%	$68.96	$68.89	$0.18	1,056,896	$69.37	$68.61	$68.78	$69.99	$50.51	204.34b	29.76	$14.05b				
wallstreetsurvivor	mjn	0.26%	68.96	68.89	0.18	1,060,112	69.37	68.61		69.99	50.51		29.90	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	0.26%	68.96	68.89	0.18	1,060,712	69.37	68.61	68.78	69.99	50.51		29.98	14.09b	1.50%	1.04	2.30	
ycharts-com	mjn	+0.25%	68.95		+0.17					69.99	50.51		29.98	14.09b	1.60%		2.30	
zacks	mjn	(0.26%)	68.96		0.18	vol.  1,060,712	69.37	68.61		69.99	50.51		27.08	14.05 b	1.51	1.04	2.54	
advfn	aon	-1.15	50.68	51.27	-0.59	1334693	51.51	50.53										
barchart	aon	-1.15%	50.68	51.27	-0.59	1,334,693	51.51	50.53	51.27	54.43	34.68		16.63	$16.88 b	1.18%	$0.60	+1.41	
barrons	aon	1.15%	50.68	51.27	-0.59	1.332m	51.51	50.53				298.10 million		$17.13 billion	1.18%	$0.15		
bloomberg	aon	-1.151%	50.680	51.270	-0.590	1,334,693	51.510	50.530		54.58	35.16	330.541mil	16.782	16,751.810mil	1.184	0.150 regular cash	3.020	
boston-com	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
bostonmerchant	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
business-insider	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
chron	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
cio-com	aon	-1.15%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849	20.03	17b	1.2	0.6		
cnn-money	aon	-1.15%	50.68	51.27	-0.59	1,334,693	51.51	50.53	51.27				20.6	$16.7b	1.18%			
easystockalterts	aon	-1.15%	50.68	51.27	-0.59	1334693	51.51	50.53	51.27	54.58	35.10		20.03				2.53	
eresearch-fidelity-com	aon	-1.15%	50.6800	51.2700	-0.5900	1,334,693	51.5100	50.5300	51.2700	54.5800	35.1600	330,541,000	20.35	$16.95b	1.17%	$0.150000		
finance-abc7-com	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
financial-content	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
finapps-forbes-com	aon	-1.1%	$50.68	51.27	-0.59	1,334,693	51.51	50.53	51.27	54.58	35.16	331 mil	20.9	17 bil	1.2	0.60	2.43	
finviz	aon	-1.15%	50.68			1,334,393			51.27	-7.15%	45.76%	330.54m	20.11	16.75b		0.60	2.52	
fool	aon	-1.15%	$50.68	$51.27	-0.59	1,332,193	$51.51	$50.53	$51.27	$54.58	$35.16		20.70	$16.75b	1.50%	0.60		
foxbusiness	aon		$50.68		-0.59	1,334,693			$51.27									
google-finance	aon	(-1.15%)	50.68	51.27	-0.59	1.33m	51.51	50.53		54.58	35.16	330.51m	20.12	16.75b	1.18	0.15	2.52	
howthemarketworks	aon	-1.151%	50.68	51.27	-0.59	1,332,193	51.51	50.53	51.27									
hpcwire	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
insidestocks	aon	-1.15%	50.68	51.27	-0.59	1334393	51.51	50.53					price earnings ratio: 16.56					
investopedia	aon	-1.15 %	$50.68	51.27	-0.59				51.27									
investorguide	aon	-1.15%	50.68	51.27	-0.59		51.51	50.53		54.58	35.16		20.75	16.752b			2.471	
marketintellisearch	aon	-1.15 %	$50.68	$51.27	-0.59	1211.70k	$51.51	$50.53	$51.27			330.54m	20.35	16.95b	1.17 %		2.52	
marketwatch	aon	-1.15%	$50.98	open: 51.27	-0.59	29,539	$51.51	$50.53	$51.27	$54.58	$35.16		21.91	$17.13b	1.18%	0.15	2.31	
minyanville	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
msn-money	aon	-1.15%	50.68	51.27	-0.59	1.33 mil	51.51	50.53	51.27	54.58	35.16	330.54 mil	19.95	16.76 bil	1.18%	0.60	2.43	
nasdaq-com	aon	1.15%	$ 50.68		0.59	1,334,393	$ 51.51	$ 50.53	$ 51.27	$ 54.58	$ 35.16	330,500,000	35.94	$ 16,749,740,000	1.17 %	$0.600000	$ 1.41	
optimum	aon	-1.15%	50.68 ( 4:15 pm edt)	51.27	-0.59	1,334,393	51.51	50.53	51.27	54.58	35.10	330.54m	20.0	16.8b	1.18	0.60	2.53	
paidcontent	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
pc-quote	aon	-1.15%	50.68	51.27	-0.59	1,334,693	51.51	50.53	51.27	54.58	35.16	334,389,069	20.18504	16,946,838,000		0.15		
personal-wealth-biz	aon	-1.15%	50.68	51.27	-0.59	1,334,693	51.51	50.53	51.27	54.58	35.16		20.75		0.88	0.45	2.471	
predictwallstreet	aon	-1.15%	50.68		-0.59	1,334,693												
raymond-james	aon	-1.15	50.68	51.27	-0.59	1,334,693	51.51	50.53	50.68	54.58	35.16		19.80				2.56	
renewable-energy-world	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
screamingmedia	aon	-1.15%	$	open: 51.27	-0.59	29,539	$51.51	$50.53	$51.27	$54.58	$35.16		21.91	$17.13b	1.18%	0.15	2.31	
scroli	aon	-1.15%	aon 50.68	51.27	-0.59	1,069,120	51.51	50.53	51.27	54.58	35.16		20.12				2.52	
simple-stock-quotes	aon	-1.15%	last trade: 50.68		change: -0.590								p/e ratio: 20.75					
smartmoney	aon	(-1.15%)	50.68	$51.27	-0.59	1,334,693	$51.51	$50.53	$51.27	$54.58	$35.16			16,946,800	1.17%	$0.15		
stocknod	aon	-1.151%	50.68 usd	51.27	-0.5900	1,334,693	51.51	50.53	51.27	54.58	35.10	330,540,849						
stockpickr	aon	-1.15%	$50.68 -0.59 | -1.15%	51.27	-0.59	1.33m	51.51	50.53	51.27	54.58	35.16							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	-1.21%	50.65		-0.62													
streetinsider-com	aon	1.15%	50.68	$51.27	-0.59	1,334,693	$51.51	$50.53	$51.27	$54.58	$35.10		20.03				$2.53	
thecramerreport	aon		51.27	50.66	+0.56	1666900	51.74	50.66										
thestree	aon	-1.15%	$50.68	51.27	-0.59	1334393	51.51	50.53	51.27	-54.58	35.16	3.30540849e8		1.6761726453e10				
tickerspy	aon	-1.15%	$50.68	51.27	-0.59	1,334,693	51.51	50.53	51.27	54.58	35.16		20.2	16.9b	1.17%	$0.15		
tmx-quotemedia	aon	-1.15%	50.680	51.270	-0.590	1,334,693	51.510	50.530	51.270	54.580	35.160	330,540,849	20.90	16,751,810,227	1.170	0.150 usd	2.45	
updown	aon	-1.15%	$50.68	$51.27	-$0.59	1,305,154	$51.51	$50.53	$51.27	$54.58	$35.16	330.54b	20.49	$16.94b				
wallstreetsurvivor	aon	-1.15%	50.68	51.27	-0.59	1,332,193	51.51	50.53		54.58	35.96		20.90	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	1.15%	50.68	51.27	0.59	1,334,693	51.51	50.53	51.27	54.58	35.16		20.51	16.75b	1.20%	0.60	2.47	
ycharts-com	aon	-1.21%	50.65		-0.62					54.58	35.10		20.67	16.87b	1.21%		2.45	
zacks	aon	(-1.15%)	50.68		-0.59	vol.  1,334,693	51.51	50.53		54.58	35.10		16.81	16.95 b	1.17	0.60	3.05	
advfn	bdge	0.09	21.62	21.4	0.02	11618	21.78	21.4										
barchart	bdge	+0.09%	21.62	21.70	+0.02	12,248	21.78	21.40	21.60	25.93	20.23		14.43	$138.58 m	4.31%	$0.92	+1.46	
barrons	bdge	1.17%	21.62	21.40	+0.25	11,618	21.78	21.40				6.14 million		$141.90 million	4.26%	$0.23		
bloomberg	bdge	1.170%	21.620	21.400	0.250	11,618	21.780	21.400		26.89	20.66	6.459mil	14.413	139.635mil	4.255	0.230 regular cash	1.500	
boston-com	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
bostonmerchant	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
business-insider	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
chron	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
cio-com	bdge	+0.09%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587	14.81	140m	4.2	0.92		
cnn-money	bdge	+1.17%	21.62	21.40	+0.25	11,618	21.78	21.40	21.37				14.8	$139.6m	4.26%			
easystockalterts	bdge	0.09%	21.62	21.40	+0.02	11618	21.78	21.40	21.60	26.89	20.66		14.81				1.46	
eresearch-fidelity-com	bdge	1.17%	21.6200	21.4000	0.2500	11,618	21.7800	21.4000	21.3700	26.8900	20.6600	6,459,000	14.79	$139.51m	4.26%	$0.230000		
finance-abc7-com	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
financial-content	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	1.2%	$21.62	21.40	0.25	11,618	21.78	21.40	21.37	26.89	20.66	6 mil		140 mil	4.3	0.92		
finviz	bdge	0.09%	21.62			11,618			21.60	-17.48%	5.71%	6.46m	14.91	139.67m		0.92	1.45	
fool	bdge	+1.17%	$21.62	$21.40	0.25	10,507	$21.78	$21.40	$21.37	$26.89	$20.66		14.60	$139.63m	4.10%	0.92		
foxbusiness	bdge		$21.62		+0.02	11,618			$21.60									
google-finance	bdge	(1.17%)	21.62	21.40	+0.25	11,618.00	21.78	21.40		26.89	20.66	6.46m	14.90	139.63m	4.26	0.23	1.45	
howthemarketworks	bdge	0.093%	21.62	21.4	0.02	11,618	21.78	21.4	21.6									
hpcwire	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
insidestocks	bdge	+1.16%	21.62	21.70	+0.25	11618	21.78	21.40										
investopedia	bdge	+0.09 %	$21.62	21.40	+0.02				21.60									
investorguide	bdge	+1.17%	21.62	21.60	+0.25		21.78	21.40		27.84	20.21		14.74	139.6m			1.45	
marketintellisearch	bdge	1.17 %	$21.62	$21.60	0.25	8.60k	$21.78	$21.40	$21.37			6.46m	14.90	0.14b	4.26 %		1.45	
marketwatch	bdge	+1.17%	$21.62	open: 21.40	+0.25	1,111	$21.78	$21.40	$21.37	$26.89	$20.66		14.73	$141.90m	4.26%	0.23	1.47	
minyanville	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
msn-money	bdge	+1.17%	21.62	21.40	+0.25	11,618	21.78	21.40	21.37	26.89	20.66	6.46 mil	14.91	137.96 mil	4.31%	0.92	1.45	
nasdaq-com	bdge	1.17%	$ 21.62	$ 21.40	0.25	11,618	$ 21.78	$ 21.40	$ 21.37	$ 26.89	$ 20.66	6,459,000	14.81	$ 139,643,580			$ 1.46	
optimum	bdge	+0.09%	21.62 ( 4:30 pm edt)	21.40	+0.02	11,618	21.78	21.40	21.60	26.89	20.66	6.46m	14.8	139.6m	4.26	0.92	1.46	
paidcontent	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
pc-quote	bdge	1.17%	21.62	21.4	0.25	11,618	21.78	21.4	21.37	26.89	20.66	6,453,025	14.89655	139,514,000		0.23		
personal-wealth-biz	bdge	+1.17%	21.62	21.60		11,618	21.78	21.40	21.37	27.84	20.21		14.74		3.23	0.69	1.45	
predictwallstreet	bdge	+1.17%	21.62		+0.25	11,618												
raymond-james	bdge	1.17	21.62	21.40	0.25	11,618	21.78	21.40	21.62	26.89	20.66		14.81				1.46	
renewable-energy-world	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
screamingmedia	bdge	+1.17%	$	open: 21.40	+0.25	1,111	$21.78	$21.40	$21.37	$26.89	$20.66		14.73	$141.90m	4.26%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	+1.17%	last trade: 21.62		change: 0.250								p/e ratio: 14.74					
smartmoney	bdge	(1.17%)	21.62	$21.40	0.25	11,618	$21.78	$21.40	$21.37	$26.89	$20.66			139,500	4.26%	$0.23		
stocknod	bdge	+0.0926%	21.62 usd	21.40	+0.0200	11,618	21.78	21.40	21.60	26.89	20.66	6,458,587						
stockpickr	bdge	0.09%	$21.62 0.02 | 0.09%	21.40	0.02	11.62k	21.78	21.40	21.60	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	0.05%	21.61		+0.01													
streetinsider-com	bdge	0.09%	21.62	$21.40	+0.02	11,618	$21.78	$21.40	$21.60	$26.89	$20.66		14.81				$1.46	
thecramerreport	bdge		21.60	21.37	+0.24	14627	21.82	21.37										
thestree	bdge	0.09%	$21.62	21.4	0.02	11618	21.78	21.4	21.6	-26.89	20.66	6458587.0		1.37955418e8				
tickerspy	bdge	1.17%	$21.62	21.40	+0.25	11,618	21.78	21.40	21.37	26.89	20.66		14.9	138.4m	4.26%	$0.23		
tmx-quotemedia	bdge	1.17%	21.620	21.400	0.250	11,618	21.780	21.400	21.370	26.890	20.660	6,458,587	14.80	139,634,651	4.259	0.230 usd	1.46	
updown	bdge	1.17%	$21.62	$21.40	$0.25	10,507	$21.78	$21.40	$21.37	$26.89	$20.66	6.45b	14.32	$140m				
wallstreetsurvivor	bdge	0.09%	21.62	21.40	0.02	11,618	21.78	21.40		26.89	20.66		14.80	$140m	4.30%	0.92 -	1.45	
yahoo-finance	bdge	1.17%	21.62	21.60	0.25	11,618	21.78	21.40	21.37	27.84	20.21		14.91	139.62m	4.30%	0.92	1.45	
ycharts-com	bdge	+0.05%	21.61		+0.01					26.89	20.66		14.90	138.52m	4.20%		1.45	
zacks	bdge	(1.17%)	21.62		0.25	vol.  11,618	21.78	21.40		26.89	20.66		14.6	139.51 m	4.26	0.92	1.48	
advfn	labl	-1.23	23.37	23.65	-0.29	24320	23.95	23.0										
barchart	labl	-1.23%	23.37	23.65	-0.29	28,751	23.95	23.00	23.66	25.32	10.48		14.42	$310.59 m	0.84%	$0.20	+1.40	
barrons	labl	1.23%	23.37	23.65	-0.29	24,320	23.95	23.00				13.14 million		$326.95 million	0.86%	$0.05		
bloomberg	labl	-1.226%	23.370	23.650	-0.290	24,320	23.950	23.000		25.32	10.59	13.334mil	13.509	311.622mil	0.856	0.050 regular cash	1.730	
boston-com	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
bostonmerchant	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
business-insider	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
chron	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
cio-com	labl	-1.23%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268	16.69	312m	0.8	0.2		
cnn-money	labl	-1.23%	23.37	23.65	-0.29	18,960	23.95	23.00	23.66				16.7	$311.6m	0.86%			
easystockalterts	labl	-1.23%	23.37	23.65	-0.29	24320	23.95	23.00	23.66	25.32	10.59		16.69				1.40	
eresearch-fidelity-com	labl	-1.23%	23.3700	23.6500	-0.2900	24,320	23.9500	23.0000	23.6600	25.3200	10.5900	13,334,000	16.90	$315.48m	0.85%	$0.050000		
finance-abc7-com	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
finance-abc7chicago-com	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
financial-content	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
finapps-forbes-com	labl	-1.2%	$23.37	23.65	-0.29	24,320	23.95	23.00	23.66	25.32	10.59	13 mil		312 mil	0.9	0.20		
finviz	labl	-1.23%	23.37			24,320			23.66	-7.70%	123.15%	13.33m	16.66	315.39m		0.20	1.42	
fool	labl	-1.23%	$23.37	$23.65	-0.29	22,444	$23.95	$23.00	$23.66	$25.32	$10.59		17.00	$310.79m	1.80%	0.20		
foxbusiness	labl		$23.37		-0.29	24,320			$23.66									
google-finance	labl	(-1.23%)	23.37	23.65	-0.29	24,320.00	23.95	23.00		25.32	10.59	13.30m	16.45	310.79m	0.86	0.05	1.42	
howthemarketworks	labl	-1.226%	23.37	23.65	-0.29	22,444	23.95	23	23.66									
hpcwire	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
insidestocks	labl	-1.23%	23.37	23.65	-0.29	24320	23.95	23.00					price earnings ratio: 14.25					
investopedia	labl	-1.23 %	$23.37	23.65	-0.29				23.66									
investorguide	labl	-1.23%	23.37	23.65	-0.29		23.95	23.00		23.49	9.79		16.90	310.8m			1.40	
marketintellisearch	labl	-1.23 %	$23.37	$23.65	-0.29	21.50k	$23.95	$23.00	$23.66			13.33m	16.66	0.32b	0.85 %		1.42	
marketwatch	labl	-1.23%	$23.37	open: 23.65	-0.29	2,476	$23.95	$23.00	$23.66	$25.32	$10.59		17.08	$326.95m	0.86%	0.05	1.37	
minyanville	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
msn-money	labl	-1.23%	23.37	23.65	-0.29	24,320	23.95	23.00	23.66	25.32	10.59	13.33 mil	16.69	317.36 mil	0.84%	0.20	1.42	
nasdaq-com	labl	1.23%	$ 23.37	$ 23.65	0.29	24,320	$ 23.95	$ 23	$ 23.66	$ 25.32	$ 10.59	13,289,000	16.69	$ 310,563,930	0.85 %	$0.200000	$ 1.40	
optimum	labl	-1.23%	23.37 ( 4:00 pm edt)	23.65	-0.29	24,320	23.95	23.00	23.66	25.32	10.59	13.33m	16.7	311.6m	0.86	0.20	1.40	
paidcontent	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
pc-quote	labl	-1.23%	23.37	23.65	-0.29	24,320	23.95	23.0	23.66	25.32	10.59	13,499,461	16.9	315,482,000		0.05		
personal-wealth-biz	labl	-1.23%	23.37	23.65	-0.29	24,320	23.95	23.00	23.66	23.49	9.79		16.90		0.85	0.20	1.40	
predictwallstreet	labl	-1.23%	23.37		-0.29	24,320												
raymond-james	labl	-1.23	23.37	23.65	-0.29	24,320	23.95	23.00	23.37	25.32	10.59		16.46				1.42	
renewable-energy-world	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
screamingmedia	labl	-1.23%	$	open: 23.65	-0.29	2,476	$23.95	$23.00	$23.66	$25.32	$10.59		17.08	$326.95m	0.86%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-1.23%	last trade: 23.37		change: -0.290								p/e ratio: 16.9					
smartmoney	labl	(-1.23%)	23.37	$23.65	-0.29	24,320	$23.95	$23.00	$23.66	$25.32	$10.59			315,500	0.85%	$0.05		
stocknod	labl	-1.226%	23.37 usd	23.65	-0.2900	24,320	23.95	23.00	23.66	25.32	10.59	13,334,268						
stockpickr	labl	-1.23%	$23.37 -0.29 | -1.23%	23.65	-0.29	24.32k	23.95	23.00	23.66	25.32	10.59							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	-1.23%	23.37		-0.29													
streetinsider-com	labl	1.23%	23.37	$23.65	-0.29	24,320	$23.95	$23.00	$23.66	$25.32	$10.59		16.69				$1.40	
thecramerreport	labl		23.66	23.76	-0.14	19986	24.28	23.62										
thestree	labl	-1.23%	$23.37	23.65	-0.29	24320	23.95	23.0	23.66	-25.32	10.59	1.3298712e7		3.17355578e8				
tickerspy	labl	-1.23%	$23.37	23.65	-0.29	24,320	23.95	23.00	23.66	25.32	10.59		16.9	313.6m	0.85%	$0.05		
tmx-quotemedia	labl	-1.23%	23.370	23.650	-0.290	24,320	23.950	23.000	23.660	25.320	10.590	13,298,712	16.90	310,790,899	0.845	0.050 usd	1.40	
updown	labl	-1.23%	$23.37	$23.65	-$0.29	21,844	$23.95	$23.00	$23.66	$25.32	$10.59	13.28b	16.66	$315m				
wallstreetsurvivor	labl	-1.23%	23.37	23.65	-0.29	22,444	23.95	23.00		25.32	11.93		16.90	$315m	0.80%	0.20 -	1.40	
yahoo-finance	labl	1.23%	23.37	23.65	0.29	24,320	23.95	23.00	23.66	25.32	10.59		16.69	310.77m	0.80%	0.20	1.40	
ycharts-com	labl	-1.23%	23.37		-0.29					25.32	10.59		16.69	310.59m	0.81%		1.40	
zacks	labl	(-1.23%)	23.37		-0.29	vol.  24,320	23.95	23.00		25.32	10.59		14.34	315.48 m	0.85	0.20	1.65	
advfn	tkr	0.02	49.93	50.35	0.01	1166413	50.39	49.82										
barchart	tkr	+0.02%	49.93	50.35	+0.01	1,166,413	50.39	49.82	49.92	57.60	26.65		14.37	$4.91 b	1.58%	$0.80	+3.64	
barrons	tkr	0.02%	49.93	50.35	+0.01	1.166m	50.39	49.82				97.52 million		$5.08 billion	1.60%	$0.2		
bloomberg	tkr	0.020%	49.930	50.350	0.010	1,166,413	50.390	49.820		57.83	27.06	97.907mil	14.144	4,888.475mil	1.382	0.200 regular cash	3.530	
boston-com	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
bostonmerchant	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
business-insider	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
chron	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
cio-com	tkr	+0.02%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557	13.99	5b	1.5	0.8		
cnn-money	tkr	+0.02%	49.93	50.35	+0.01	1,166,413	50.39	49.82	49.92				14.0	$4.9b	1.60%			
easystockalterts	tkr	0.02%	49.93	50.35	+0.01	1166413	50.39	49.82	49.92	57.83	26.77		13.99				3.57	
eresearch-fidelity-com	tkr	0.02%	49.9300	50.3500	0.0100	1,166,413	50.3900	49.8200	49.9200	57.8300	27.0600	97,907,000	13.98	$4.89b	1.60%	$0.200000		
finance-abc7-com	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
finance-abc7chicago-com	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
financial-content	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
finapps-forbes-com	tkr	0.0%	$49.93	50.35	0.01	1,166,413	50.39	49.82	49.92	57.83	27.06	98 mil	13.7	5 bil	1.6	0.80	3.64	
finviz	tkr	0.02%	49.93			1,166,413			49.92	-13.32%	87.43%	97.91m	13.99	4.89b		0.80	3.57	
fool	tkr	+0.02%	$49.93	$50.35	0.01	1,166,413	$50.39	$49.82	$49.92	$57.83	$27.06		13.90	$4.89b	1.50%	0.80		
foxbusiness	tkr		$49.93		+0.01	1,166,413			$49.92									
google-finance	tkr	(0.02%)	49.93	50.35	+0.01	1.17m	50.39	49.82		57.83	27.06	98.35m	13.98	4.91b	1.60	0.20	3.57	
howthemarketworks	tkr	0.02%	49.93	50.35	0.01	1,166,028	50.39	49.82	49.92									
hpcwire	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
insidestocks	tkr	+0.02%	49.93	50.35	+0.01	1166028	50.39	49.82					price earnings ratio: 14.18					
investopedia	tkr	+0.02 %	$49.93	50.35	+0.01				49.92									
investorguide	tkr	+0.02%	49.93	50.35	+0.01		50.39	49.82		57.83	27.06		13.71	4.888b			3.642	
marketintellisearch	tkr	0.02 %	$49.93	$50.35	0.01	1120.40k	$50.39	$49.82	$49.92			97.91m	13.98	4.89b	1.6 %		3.57	
marketwatch	tkr	+0.02%	$50.15	open: 50.35	+0.01	1,411	$50.39	$49.82	$49.92	$57.83	$27.06		13.74	$5.08b	1.60%	0.20	3.64	
minyanville	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
msn-money	tkr	+0.02%	49.93	50.35	+0.01	1.17 mil	50.39	49.82	49.92	57.83	27.06	97.91 mil	13.99	4.95 bil	1.58%	0.80	3.65	
nasdaq-com	tkr	0.02%	$ 49.93		0.01	1,166,413	$ 50.39	$ 49.82	$ 49.92	$ 57.83	$ 27.06	97,907,000	13.72	$ 4,888,496,510	1.6 %	$0.800000	$ 3.64	
optimum	tkr	+0.02%	49.93 ( 4:15 pm edt)	50.35	+0.01	1,166,413	50.39	49.82	49.92	57.83	26.77	97.91m	14.0	4.9b	1.60	0.80	3.57	
paidcontent	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
pc-quote	tkr	0.02%	49.93	50.35	0.01	1,166,413	50.39	49.82	49.92	57.83	27.06	97,887,394	13.98319	4,887,518,000		0.2		
personal-wealth-biz	tkr	+0.02%	49.93	50.35		1,166,413	50.39	49.82	49.92	57.83	27.06		13.71		1.38	0.69	3.642	
predictwallstreet	tkr	+0.02%	49.93		+0.01	1,166,413												
raymond-james	tkr	0.02	49.93	50.35	0.01	1,166,413	50.39	49.82	49.93	57.83	27.06		13.79				3.62	
renewable-energy-world	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
screamingmedia	tkr	+0.02%	$	open: 50.35	+0.01	1,411	$50.39	$49.82	$49.92	$57.83	$27.06		13.74	$5.08b	1.60%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	+0.02%	last trade: 49.93		change: 0.010								p/e ratio: 13.71					
smartmoney	tkr	(0.02%)	49.93	$50.35	0.01	1,166,413	$50.39	$49.82	$49.92	$57.83	$27.06			4,887,500	1.60%	$0.20		
stocknod	tkr	+0.0200%	49.93 usd	50.35	+0.0100	1,166,413	50.39	49.82	49.92	57.83	26.77	97,906,557						
stockpickr	tkr	0.02%	$49.93 0.01 | 0.02%	50.35	0.01	1.17m	50.39	49.82	49.92	57.83	27.06							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	-0.01%	49.91		-0.01													
streetinsider-com	tkr	0.02%	49.93	$50.35	+0.01	1,166,413	$50.39	$49.82	$49.92	$57.83	$26.77		13.99				$3.57	
thecramerreport	tkr		49.92	50.39	-0.65	819789	50.81	49.80										
thestree	tkr	0.02%	$49.93	50.35	0.01	1166413	50.39	49.82	49.92	-57.83	27.06	9.7906557e7		4.951134587e9				
tickerspy	tkr	0.02%	$49.93	50.35	+0.01	1,166,413	50.39	49.82	49.92	57.83	27.06		14.0	4.8b	1.60%	$0.20		
tmx-quotemedia	tkr	0.02%	49.930	50.350	0.010	1,166,413	50.390	49.820	49.920	57.830	27.060	97,906,557	13.70	4,888,474,391	1.602	0.200 usd	3.65	
updown	tkr	0.02%	$49.93	$50.35	$0.01	1,164,617	$50.39	$49.82	$49.92	$57.83	$27.06	97.90b	13.47	$4.88b				
wallstreetsurvivor	tkr	0.02%	49.93	50.35	0.01	1,166,028	50.39	49.82		57.83	31.47		13.70	$5b	1.60%	0.53 -	2.81	
yahoo-finance	tkr	0.02%	49.93	50.35	0.01	1,166,413	50.39	49.82	49.92	57.83	27.06		13.71	4.89b	1.60%	0.80	3.64	
ycharts-com	tkr	-0.01%	49.91		-0.01					57.83	26.77		13.68	4.91b	1.60%		3.65	
zacks	tkr	(0.02%)	49.93		0.01	vol.  1,166,413	50.39	49.82		57.83	26.77		14.18	4.89 b	1.60	0.80	3.52	
advfn	tcb	-0.52	13.5	13.61	-0.07	1145189	13.68	13.47										
barchart	tcb	-0.52%	13.50	13.61	-0.07	1,145,189	13.68	13.47	13.57	17.43	12.82		13.49	$2.12 b	1.48%	$0.20	+1.00	
barrons	tcb	0.52%	13.50	13.61	-0.07	978,979	13.68	13.47				138.81 million		$2.20 billion	1.48%	$0.05		
bloomberg	tcb	-0.516%	13.500	13.610	-0.070	1,145,189	13.680	13.470		17.66	12.90	159.033mil	13.500	2,146.949mil	1.481	0.050 regular cash	1.000	
boston-com	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
bostonmerchant	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
business-insider	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
chron	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
cio-com	tcb	-0.52%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249	13.64	2b	1.4	0.2		
cnn-money	tcb	-0.52%	13.50	13.61	-0.07	1,145,189	13.68	13.47	13.57				13.6	$2.1b	1.48%			
easystockalterts	tcb	-0.51%	13.50	13.61	-0.07	1145189	13.68	13.47	13.57	17.66	12.90		13.64				0.99	
eresearch-fidelity-com	tcb	-0.52%	13.5000	13.6100	-0.0700	1,145,189	13.6800	13.4700	13.5700	17.6600	12.9000	159,033,000	13.57	$2.16b	1.47%	$0.050000		
finance-abc7-com	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
financial-content	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	-0.5%	$13.50	13.61	-0.07	1,145,189	13.68	13.47	13.57	17.66	12.90	159 mil	13.5	2 bil	1.5	0.20	1.00	
finviz	tcb	-0.52%	13.50			1,145,189			13.57	-22.54%	5.30%	159.03m	13.50	2.15b		0.20	1.00	
fool	tcb	-0.52%	$13.50	$13.61	-0.07	981,189	$13.68	$13.47	$13.57	$17.66	$12.90		13.60	$2.15b	1.40%	0.20		
foxbusiness	tcb		$13.50		-0.07	1,145,189			$13.57									
google-finance	tcb	(-0.52%)	13.50	13.61	-0.07	1.15m	13.68	13.47		17.66	12.90	159.03m	13.50	2.15b	1.48	0.05	1.00	
howthemarketworks	tcb	-0.516%	13.5	13.61	-0.07	978,979	13.68	13.47	13.57									
hpcwire	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
insidestocks	tcb	-0.52%	13.50	13.61	-0.07	1145100	13.68	13.47					price earnings ratio: 13.50					
investopedia	tcb	-0.52 %	$13.50	13.61	-0.07				13.57									
investorguide	tcb	-0.52%	13.50	13.61	-0.07		13.68	13.47		17.66	12.90		13.72	2.118b			0.989	
marketintellisearch	tcb	-0.52 %	$13.50	$13.61	-0.07	970.90k	$13.68	$13.47	$13.57			159.03m	13.57	2.16b	1.47 %		1.00	
marketwatch	tcb	-0.52%	$13.56	open: 13.61	-0.07	166,464	$13.68	$13.47	$13.57	$17.37	$12.90		13.74	$2.20b	1.48%	0.05	0.98	
minyanville	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
msn-money	tcb	-0.52%	13.50	13.61	-0.07	1.15 mil	13.68	13.47	13.57	17.66	12.90	159.03 mil	13.64	2.15 bil	1.48%	0.20	1.00	
nasdaq-com	tcb	0.52%	$ 13.50		0.07	1,145,189	$ 13.68	$ 13.47	$ 13.57	$ 17.66	$ 12.90	159,033,000	13.5	$ 2,146,945,500	1.47 %	$0.200000	$ 1	
optimum	tcb	-0.52%	13.50 ( 4:15 pm edt)	13.61	-0.07	1,145,189	13.68	13.47	13.57	17.66	12.90	159.03m	13.6	2.1b	1.48	0.20	0.99	
paidcontent	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
pc-quote	tcb	-0.52%	13.5	13.61	-0.07	1,145,189	13.68	13.47	13.57	17.66	12.90	159,857,630	13.70707	2,158,078,000		0.05		
personal-wealth-biz	tcb	-0.52%	13.50	13.61	-0.07	1,145,189	13.68	13.47	13.57	17.66	12.90		13.72		1.47	0.20	0.989	
predictwallstreet	tcb	-0.52%	13.50		-0.07	1,145,189												
raymond-james	tcb	-0.52	13.50	13.61	-0.07	1,145,189	13.68	13.47	13.50	17.66	12.90		13.50				1.00	
renewable-energy-world	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
screamingmedia	tcb	-0.52%	$	open: 13.61	-0.07	166,564	$13.68	$13.47	$13.57	$17.37	$12.90		13.74	$2.20b	1.48%	0.05	0.98	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-0.52%	last trade: 13.50		change: -0.070								p/e ratio: 13.72					
smartmoney	tcb	(-0.52%)	13.50	$13.61	-0.07	1,145,189	$13.68	$13.47	$13.57	$17.66	$12.90			2,158,100	1.47%	$0.05		
stocknod	tcb	-0.5158%	13.50 usd	13.61	-0.0700	1,145,189	13.68	13.47	13.57	17.66	12.90	159,033,249						
stockpickr	tcb	-0.52%	$13.50 -0.07 | -0.52%	13.64	-0.07	1.15m	13.68	13.47	13.57	17.66	12.90							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	-0.44%	13.51		-0.06													
streetinsider-com	tcb	0.52%	13.50	$13.61	-0.07	1,145,189	$13.68	$13.47	$13.57	$17.66	$12.90		13.64				$0.99	
thecramerreport	tcb		13.59	13.43	+0.10	2147144	13.95	13.41										
thestree	tcb	-0.52%	$13.5	13.64	-0.07	1145189	13.68	13.47	13.57	-17.66	12.9	1.59033249e8		2.145358529e9				
tickerspy	tcb	-0.52%	$13.50	13.61	-0.07	1,145,189	13.68	13.47	13.57	17.66	12.90		13.7	2.1b	1.47%	$0.05		
tmx-quotemedia	tcb	-0.52%	13.500	13.610	-0.070	1,145,189	13.680	13.470	13.570	17.660	12.900	159,033,249	13.70	2,146,948,862	1.481	0.050 usd	0.99	
updown	tcb	-0.52%	$13.50	$13.61	-$0.07	977,285	$13.68	$13.47	$13.57	$17.66	$12.90	159.03b	13.50	$2.15b				
wallstreetsurvivor	tcb	-0.52%	13.50	13.61	-0.07	978,979	13.68	13.47		17.37	12.90		13.70	$2b	1.50%	0.20 -	1.05	
yahoo-finance	tcb	0.52%	13.50	13.61	0.07	1,145,189	13.68	13.47	13.57	17.66	12.90		13.65	2.12b	1.50%	0.20	0.99	
ycharts-com	tcb	-0.44%	13.51		-0.06					17.66	12.90		13.65	2.12b	1.51%		0.99	
zacks	tcb	(-0.52%)	13.50		-0.07	vol.  1,145,189	13.68	13.47		17.66	12.90		13.57	2.16 b	1.47	0.20	1	
advfn	exls	1.15	22.88	22.69	0.26	31637	23.14	22.61										
barchart	exls	+1.15%	22.88	22.69	+0.26	33,176	23.14	22.61	22.62	24.75	15.96		23.66	$676.33 m			+0.96	
barrons	exls	1.15%	22.88	22.69	+0.26	31,637	23.14	22.61				30.39 million		$696.10 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	1.149%	22.880	22.690	0.260	31,637	23.140	22.610		24.75	15.96	29.672mil	23.833	678.888mil			0.960	
boston-com	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
bostonmerchant	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
business-insider	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
chron	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
cio-com	exls	+1.15%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677	23.59	679m				
cnn-money	exls	+0.93%today&rsquo;s change	22.83data as of 3:59pm et	22.69	+0.21	28,756	23.14	22.61	22.62				23.5	$677.4m				
easystockalterts	exls	1.15%	22.88	22.69	+0.26	31637	23.14	22.61	22.62	24.75	15.96		23.59				0.97	
eresearch-fidelity-com	exls	1.15%	22.8800	22.6900	0.2600	31,637	23.1400	22.6100	22.6200	24.7500	15.9600	29,672,000	23.56	$671.18m				
finance-abc7-com	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
financial-content	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
finapps-forbes-com	exls	1.1%	$22.88	22.69	0.26	31,637	23.14	22.61	22.62	24.75	15.96	30 mil	23.8	679 mil	0.0	0.00	0.96	
finviz	exls	1.15%	22.88			31,637			22.62	-7.56%	43.36%	29.67m	23.56	671.14m			0.96	
fool	exls	+1.15%	$22.88	$22.69	0.26	31,637	$23.14	$22.61	$22.62	$24.75	$15.96		23.90	$678.89m				
foxbusiness	exls		$22.88		+0.26	34,318			$22.62									
google-finance	exls	(1.15%)	22.88	22.69	+0.26	31,637.00	23.14	22.61		24.75	15.96	29.67m	23.89	678.89m			0.96	
howthemarketworks	exls	1.149%	22.88	22.69	0.26	31,637	23.14	22.61	22.62									
hpcwire	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
insidestocks	exls	+1.15%	22.88	22.69	+0.26	29912	23.14	22.61					price earnings ratio: 22.43					
investopedia	exls	+1.15 %	$22.88	22.69	+0.26				22.62									
investorguide	exls	+1.15%	22.88	22.69	+0.26		23.14	22.61		24.75	15.96		23.56	678.9m			0.96	
marketintellisearch	exls	1.15 %	$22.88	$22.69	0.26	34.10k	$23.14	$22.61	$22.62			29.67m	23.56	0.67b	0.0 %		0.96	
marketwatch	exls	+1.15%	$22.88	open: 22.69	+0.26	3,437	$23.14	$22.61	$22.62	$24.75	$15.96		24.11	$696.11m			0.95	
minyanville	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
msn-money	exls	+1.15%	22.88	22.69	+0.26	31,637	23.14	22.61	22.62	24.75	15.96	29.67 mil	23.83	688.09 mil			0.96	
nasdaq-com	exls	1.15%	$ 22.88	$ 22.69	0.26	31,637	$ 23.14	$ 22.61	$ 22.62	$ 24.75	$ 15.96	29,672,000	23.83	$ 678,895,360			$ 0.96	
optimum	exls	+1.15%	22.88 ( 4:00 pm edt)	22.69	+0.26	31,637	23.14	22.61	22.62	24.75	15.96	29.67m	23.6	678.9m			0.97	
paidcontent	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
pc-quote	exls	1.15%	22.88	22.69	0.26	34,318	23.14	22.61	22.62	24.75	15.96	29,334,816	23.5625	671,181,000				
personal-wealth-biz	exls	+1.15%	22.88	22.69		34,318	23.14	22.61	22.62	24.75	15.96		23.56			0.00	0.96	
predictwallstreet	exls	+1.15%	22.88		+0.26	31,637												
raymond-james	exls	1.15	22.88	22.69	0.26	31,637	23.14	22.61	22.88	24.75	15.96		22.88				1.00	
renewable-energy-world	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
screamingmedia	exls	+1.15%	$	open: 22.69	+0.26	3,437	$23.14	$22.61	$22.62	$24.75	$15.96		24.11	$696.11m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	+1.15%	last trade: 22.88		change: 0.260								p/e ratio: 23.56					
smartmoney	exls	(1.15%)	22.88	$22.69	0.26	31,637	$23.14	$22.61	$22.62	$24.75	$15.96			671,200	0.00%	$0.00		
stocknod	exls	+1.149%	22.88 usd	22.69	+0.2600	31,637	23.14	22.61	22.62	24.75	15.96	29,671,677						
stockpickr	exls	1.15%	$22.88 0.26 | 1.15%	22.69	0.26	31.64k	23.14	22.61	22.62	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	1.02%	22.85		+0.23													
streetinsider-com	exls	1.15%	22.88	$22.69	+0.26	31,637	$23.14	$22.61	$22.62	$24.75	$15.96		23.59				$0.97	
thecramerreport	exls		22.62	23.04	-0.57	61418	23.26	22.58										
thestree	exls	1.15%	$22.88	22.69	0.26	31637	23.14	22.61	22.62	-24.75	15.96	2.9671677e7		6.8808619e8				
tickerspy	exls	1.15%	$22.88	22.69	+0.26	31,637	23.14	22.61	22.62	24.75	15.96		23.6	669.3m	0.00%	$0.00		
tmx-quotemedia	exls	1.15%	22.880	22.690	0.260	34,318	23.140	22.610	22.620	24.750	15.960	29,671,677	23.30	678,887,970			0.97	
updown	exls	1.15%	$22.88	$22.69	$0.26	31,637	$23.14	$22.61	$22.62	$24.75	$15.96	29.67b	22.68	$671m				
wallstreetsurvivor	exls	1.15%	22.88	22.69	0.26	31,637	23.14	22.61		24.75	15.96		23.30	$671m			0.88	
yahoo-finance	exls	1.15%	22.88	22.69	0.26	31,637	23.14	22.61	22.62	24.74	14.61		23.83	678.87m			0.96	
ycharts-com	exls	+1.02%	22.85		+0.23					24.75	15.96		23.80	675.45m	0.00%		0.96	
zacks	exls	(1.15%)	22.88		0.26	vol.  31,637	23.14	22.61		24.75	15.96		23.08	671.18 m	0.00	0.00	.98	
advfn	cytr	1.36	0.7501	0.74	0.0101	345759	0.78	0.74										
barchart	cytr	+1.35%	0.75	0.74	+0.01	351,108	0.78	0.74	0.74	1.11	0.66		0.00	$81.92 m			-0.04	
barrons	cytr			0.74		345,759	0.78	0.74				111.44 million		$84.92 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	1.365%	0.750	0.740	0.010	345,759	0.780	0.740		1.11	0.66	109.224mil		81.929mil			-0.170	
boston-com	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
bostonmerchant	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
business-insider	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
chron	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
cio-com	cytr	+1.36%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069		82m				
cnn-money	cytr	+1.36%today&rsquo;s change	0.7501data as of 3:59pm et	0.74	+0.0101	345,759	0.78	0.74	0.74				nm	$81.9m				
easystockalterts	cytr	1.35%	0.75	0.74	+0.01	345759	0.78	0.74	0.74	1.11	0.66						-0.04	
eresearch-fidelity-com	cytr	1.36%	0.7501	0.7400	0.0101	345,759	0.7800	0.7400	0.7400	1.1100	0.6600	109,224,000	nm	$80.83m				
finance-abc7-com	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
finance-abc7chicago-com	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
financial-content	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
finapps-forbes-com	cytr	1.4%	$0.75	0.74	0.01	345,759	0.78	0.74	0.74	1.11	0.66	109 mil		82 mil	0.0	0.00	-0.05	
finviz	cytr	1.36%	0.75			345,759			0.74	-32.42%	13.65%	109.22m		80.82m			-0.05	
fool	cytr	+1.36%	$0.75	$0.74	0.01	345,759	$0.78	$0.74	$0.74	$1.11	$0.66		0.00	$81.93m				
foxbusiness	cytr		$0.75		+0.01	345,759			$0.74									
google-finance	cytr	(1.35%)	0.750	0.74	+0.010	345,759.00	0.78	0.74		1.11	0.66	109.22m		81.92m			-0.05	
howthemarketworks	cytr	1.365%	0.7501	0.74	0.0101	345,759	0.78	0.74	0.74									
hpcwire	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
insidestocks	cytr	+1.36%	0.75	0.74	+0.01	345759	0.78	0.74										
investopedia	cytr	+1.36 %	$0.75	0.74	+0.01				0.74									
investorguide	cytr	+1.36%	0.7501	0.7695	+0.0101		0.78	0.74		1.11	0.66			81.9m			-0.048	
marketintellisearch	cytr	1.35 %	$0.75	$0.77	0.01	345.00k	$0.78	$0.74	$0.74			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	+1.36%	$0.75	open: 0.74	+0.01	345,759	$0.78	$0.74	$0.74	$1.11	$0.66			$84.92m				
minyanville	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
msn-money	cytr	+1.36%	0.75	0.74	+0.01	345,759	0.78	0.74	0.74	1.11	0.66	109.22 mil	10.72	81.92 mil			-0.05	
nasdaq-com	cytr	1.36%	$ 0.7501	$ 0.74	0.0101	345,759	$ 0.78	$ 0.74	$ 0.74	$ 1.11	$ 0.66	109,224,000		$ 81,928,922.40			$ -0.04	
optimum	cytr	+1.36%	0.75 ( 3:59 pm edt)	0.74	+0.01	345,759	0.78	0.74	0.74	1.11	0.66	109.22m		81.9m			-0.04	
paidcontent	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
pc-quote	cytr	1.35%	0.7501	0.74	0.01	345,759	0.78	0.74	0.74	1.11	0.66	107,753,366	10.57143	80,826,000				
personal-wealth-biz	cytr	+1.36%	0.7501	0.7695		345,759	0.78	0.74	0.74	1.11	0.66					0.00	-0.048	
predictwallstreet	cytr	+1.36%	0.75		+0.01	345,759												
raymond-james	cytr	1.36	0.75	0.74	0.01	345,759	0.78	0.74	0.75	1.11	0.66						-0.05	
renewable-energy-world	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
screamingmedia	cytr	+1.35%	$	open: 0.74	+0.01	345,759	$0.78	$0.74	$0.74	$1.11	$0.66			$84.92m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	+1.36%	last trade: 0.75		change: 0.010													
smartmoney	cytr	(1.36%)	0.75	$0.74	0.01	345,759	$0.78	$0.74	$0.74	$1.11	$0.66			80,800	0.00%	$0.00		
stocknod	cytr	+1.365%	0.7501 usd	0.7400	+0.0101	345,759	0.7800	0.7400	0.7400	1.110	0.6600	109,224,069						
stockpickr	cytr	1.36%	$0.75 0.01 | 1.36%	0.74	0.01	345.76k	0.78	0.74	0.74	1.11	0.66							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	1.36%	0.75		+0.01													
streetinsider-com	cytr	1.35%	0.75	$0.74	+0.01	345,759	$0.78	$0.74	$0.74	$1.11	$0.66						$-0.04	
thecramerreport	cytr		0.74	0.7499	-0.01	368816	0.79	0.74										
thestree	cytr	1.36%	$0.75	0.74	0.01	345759	0.78	0.74	0.74	-1.11	0.66	1.09224069e8		8.1918052e7				
tickerspy	cytr	1.36%	$0.75	0.74	+0.01	345,759	0.78	0.74	0.74	1.11	0.66		10.6	80.8m	0.00%	$0.00		
tmx-quotemedia	cytr	1.36%	0.750	0.740	0.010	345,759	0.780	0.740	0.740	1.110	0.660	109,224,069		81,928,974			-0.04	
updown	cytr	1.35%	$0.75	$0.74	$0.01	345,759	$0.78	$0.74	$0.74	$1.11	$0.66	109.22b		$81m				
wallstreetsurvivor	cytr	1.36%	0.75	0.74	0.01	345,759	0.78	0.74		1.11	0.66			$81m			0.00	
yahoo-finance	cytr	1.36%	0.75	0.77	0.01	345,759	0.78	0.74	0.74	1.11	0.66			81.93m			-0.05	
ycharts-com	cytr	+1.36%	0.75		+0.01					1.11	0.66			81.93m	0.00%		-0.05	
zacks	cytr	(1.35%)	0.75		0.01	vol.  345,759	0.78	0.74		1.11	0.66			80.83 m	0.00	0.00	-.09	
advfn	teva	0.35	49.23	49.23	0.17	2537128	49.72	49.15										
barchart	teva	+0.35%	49.23	49.23	+0.17	2,270,912	49.72	49.15	49.06	56.58	44.65		10.56	$43.91 b	1.62%	$0.80	+3.72	
barrons	teva	0.35%	49.23	49.23	+0.17	2.526m	49.72	49.15				892.00 million		$43.91 billion	1.87%	$0.23		
bloomberg	teva	0.347%	49.230	49.230	0.170	2,537,128	49.720	49.150		57.08	44.86	940.095mil	13.070	46,280.870mil	1.663	0.200 regular cash	3.767	
boston-com	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,534,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
bostonmerchant	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,534,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
business-insider	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,534,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
chron	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
cio-com	teva	+0.35%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	+0.35%today&rsquo;s change	49.23data as of 4:00pm et	49.23	+0.17	2,506,571	49.72	49.15	49.06				17.7	$46.3b	1.67%			
easystockalterts	teva	0.35%	49.23	49.23	+0.17	2533728	49.72	49.15	49.06	57.08	44.86						0.00	
eresearch-fidelity-com	teva	0.35%	49.2300	49.2300	0.1700	2,536,128	49.7200	49.1500	49.0600	57.0800	44.8600	940,095,000	13.19	$46.12b	1.67%	$0.229799		
finance-abc7-com	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
financial-content	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
finapps-forbes-com	teva	0.3%	$49.23	49.23	0.17	2,536,128	49.72	49.15	49.06	57.08	44.86	940 mil	13.2	46 bil	1.5	0.76	3.72	
finviz	teva	0.35%	49.23			2,535,928			49.06	-12.98%	10.25%	940.08m	13.19	46.12b		0.82	3.72	
fool	teva	+0.35%	$49.23	$49.23	0.17	2,525,887	$49.72	$49.15	$49.06	$57.08	$44.86		13.30	$43.91b	0.80%	0.76		
foxbusiness	teva		$49.23		+0.17	2,550,788			$49.06									
google-finance	teva	(0.35%)	49.23	49.23	+0.17	2.54m	49.72	49.15		57.08	44.86	939.66m	13.23	46.26b	1.67	0.23	3.72	
howthemarketworks	teva	0.347%	49.23	49.23	0.17	2,534,728	49.72	49.15	49.06									
hpcwire	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,534,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
insidestocks	teva	+0.35%	49.23	49.23	+0.17	2177657	49.72	49.15					price earnings ratio: 10.54					
investopedia	teva	+0.35 %	$49.23	49.23	+0.17				49.06									
investorguide	teva	+0.35%	49.23	49.34	+0.17		49.72	49.15		57.08	44.86		13.19	43.962b			3.72	
marketintellisearch	teva	0.49 %	$49.30	$49.34	0.24	2493.50k	$49.72	$49.15	$49.06			940.08m	13.19	46.12b	1.67 %		3.72	
marketwatch	teva	+0.35%	$49.23	open: 49.23	+0.17	25,149	$49.72	$49.15	$49.06	$57.08	$44.86			$43.91b	1.87%	0.23		
minyanville	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
msn-money	teva	+0.35%	49.23	49.23	+0.17	2.54 mil	49.72	49.15	49.06	57.08	44.86	940.09 mil	10.84	46.19 bil	1.66%	0.82	3.72	
nasdaq-com	teva	0.35%	$ 49.23	$ 49.34	0.17	2,536,128	$ 49.72	$ 49.15	$ 49.06	$ 57.08	$ 44.86	893,000,000	13.23	$ 43,962,390,000	1.87 %	$0.919196	$ 3.72	
optimum	teva	+0.35%	49.23 ( 4:00 pm edt)	49.23	+0.17	2,533,728	49.72	49.15	49.06	57.08	44.86	892.00m		43.9b	1.75	0.86		
paidcontent	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
pc-quote	teva	0.35%	49.23	49.23	0.17	2,550,788	49.72	49.15	49.06	57.08	44.86	936,848,710	10.80617	46,121,062,000		0.19993		
personal-wealth-biz	teva	+0.35%	49.23	49.34		2,550,588	49.72	49.15	49.06	57.08	44.86		13.19		1.67	0.821	3.72	
predictwallstreet	teva	+0.35%	49.23		+0.17	2,536,128												
raymond-james	teva	0.35	49.23	49.23	0.17	2,536,128	49.72	49.15	49.23	57.08	44.86		13.06				3.77	
renewable-energy-world	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
screamingmedia	teva	+0.35%	$	open: 49.23	+0.17	25,149	$49.72	$49.15	$49.06	$57.08	$44.86			$43.91b	1.87%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	+0.35%	last trade: 49.23		change: 0.170								p/e ratio: 13.19					
smartmoney	teva	(0.35%)	49.23	$49.23	0.17	2,536,128	$49.72	$49.15	$49.06	$57.08	$44.86			43,761,500	1.63%	$0.20		
stocknod	teva	+0.3465%	49.23 usd	49.23	+0.1700	2,533,728	49.72	49.15	49.06	57.08	44.86	892,000,000						
stockpickr	teva	0.35%	$49.23 0.17 | 0.35%	49.23	0.17	2.54m	49.72	49.15	49.06	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	0.41%	49.26		+0.20													
streetinsider-com	teva	0.35%	49.23	$49.23	+0.17	2,533,728	$49.72	$49.15	$49.06	$57.08	$44.86						$0.00	
thecramerreport	teva		49.06	49.19	-0.24	3497643	49.3662	49.00										
thestree	teva	0.35%	$49.23	49.23	0.17	2536128	49.72	49.15	49.06	-57.08	44.86	8.92e8		4.398452e10				
tickerspy	teva	0.35%	$49.23	49.23	+0.17	2,536,128	49.72	49.15	49.06	57.08	44.86		10.8	43.7b	1.54%	$0.20		
tmx-quotemedia	teva	0.35%	49.230	49.230	0.170	2,550,788	49.720	49.150	49.060	57.080	44.860	892,000,000	13.20	43,913,160,000	1.630	0.200 usd	3.72	
updown	teva	0.35%	$49.23	$49.34	$0.17	2,524,887	$49.72	$49.15	$49.06	$57.08	$44.86	892.00b	13.03	$43.76b			3.77	
wallstreetsurvivor	teva	0.35%	49.23	49.23	0.17	2,533,728	49.72	49.15		57.08	44.86		13.20	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.35%	49.23	49.34	0.17	2,535,928	49.72	49.15	49.06	57.08	44.86		13.23	43.96b	1.60%	0.80	3.72	
ycharts-com	teva	+0.41%	49.26		+0.20					57.08	44.86		13.24	43.94b	1.59%		3.72	
zacks	teva	(0.35%)	49.23		0.17	vol.  2,516,812	49.72	49.15		57.08	44.86		10.51	43.76 b	1.63	0.80	4.67	
advfn	mtrx	2.39	14.15	13.88	0.33	78728	14.47	13.88										
barchart	mtrx	+2.39%	14.15	13.88	+0.33	80,476	14.47	13.88	13.82	14.60	8.25		26.00	$373.84 m			+0.34	
barrons	mtrx	2.39%	14.15	13.88	+0.33	78,728	14.47	13.88				26.50 million		$369.87 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	2.388%	14.150	13.880	0.330	78,728	14.470	13.880		14.60	8.25	26.438mil	26.204	374.099mil			0.540	
boston-com	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
business-insider	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
chron	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
cio-com	mtrx	+2.39%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116	41.62	374m				
cnn-money	mtrx	+2.39%	14.15	13.88	+0.33	78,728	14.47	13.88	13.82				41.6	$374.1m				
easystockalterts	mtrx	2.38%	14.15	13.88	+0.33	78728	14.47	13.88	13.82	14.60	8.25		41.62				0.34	
eresearch-fidelity-com	mtrx	2.39%	14.1500	13.8800	0.3300	78,728	14.4700	13.8800	13.8200	14.6000	8.2500	26,438,000	40.65	$365.37m				
finance-abc7-com	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
financial-content	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	2.4%	$14.15	13.88	0.33	78,728	14.47	13.88	13.82	14.60	8.25	26 mil	41.6	374 mil	0.0	0.00	0.34	
finviz	mtrx	2.39%	14.15			78,728			13.82	-3.08%	71.52%	26.44m	41.62	374.13m			0.34	
fool	mtrx	+2.39%	$14.15	$13.88	0.33	78,728	$14.47	$13.88	$13.82	$14.60	$8.25		40.50	$374.10m				
foxbusiness	mtrx		$14.15		+0.33	78,728			$13.82									
google-finance	mtrx	(2.39%)	14.15	13.88	+0.33	78,728.00	14.47	13.88		14.60	8.25	26.44m	41.81	374.10m			0.34	
howthemarketworks	mtrx	2.388%	14.15	13.88	0.33	74,226	14.47	13.88	13.82									
hpcwire	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
insidestocks	mtrx	+2.39%	14.15	13.88	+0.33	78700	14.47	13.88					price earnings ratio: 26.70					
investopedia	mtrx	+2.39 %	$14.15	13.88	+0.33				13.82									
investorguide	mtrx	+2.39%	14.15	13.94	+0.33		14.47	13.88		14.60	8.25		40.53	374.1m			0.341	
marketintellisearch	mtrx	2.39 %	$14.15	$13.94	0.33	73.20k	$14.47	$13.88	$13.82			26.44m	40.65	0.37b	0.0 %		0.34	
marketwatch	mtrx	+2.39%	$14.15	open: 13.88	+0.33	4,502	$14.47	$13.88	$13.82	$14.60	$8.25		41.69	$369.87m			0.34	
minyanville	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
msn-money	mtrx	+2.39%	14.15	13.88	+0.33	78,728	14.47	13.88	13.82	14.60	8.25	26.44 mil	-707.50	364.32 mil			0.34	
nasdaq-com	mtrx	2.39%	$ 14.15	$ 13.88	0.33	78,728	$ 14.47	$ 13.88	$ 13.82	$ 14.60	$ 8.25	26,438,000	41.62	$ 374,097,700			$ 0.34	
optimum	mtrx	+2.39%	14.15 ( 4:30 pm edt)	13.88	+0.33	78,728	14.47	13.88	13.82	14.60	8.25	26.44m	41.6	374.1m			0.34	
paidcontent	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
pc-quote	mtrx	2.39%	14.15	13.88	0.33	78,728	14.47	13.88	13.82	14.60	8.25	25,821,428	-691.0	365,373,000				
personal-wealth-biz	mtrx	+2.39%	14.15	13.94		78,728	14.47	13.88	13.82	14.60	8.25		40.53			0.00	0.341	
predictwallstreet	mtrx	+2.39%	14.15		+0.33	78,728												
raymond-james	mtrx	2.39	14.15	13.88	0.33	78,728	14.47	13.88	14.15	14.60	8.25		41.62				0.34	
renewable-energy-world	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
screamingmedia	mtrx	+2.39%	$	open: 13.88	+0.33	4,502	$14.47	$13.88	$13.82	$14.60	$8.25		41.69	$369.87m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+2.39%	last trade: 14.15		change: 0.330								p/e ratio: 40.53					
smartmoney	mtrx	(2.39%)	14.15	$13.88	0.33	78,728	$14.47	$13.88	$13.82	$14.60	$8.25			365,400	0.00%	$0.00		
stocknod	mtrx	+2.388%	14.15 usd	13.88	+0.3300	78,728	14.47	13.88	13.82	14.60	8.250	26,438,116						
stockpickr	mtrx	2.39%	$14.15 0.33 | 2.39%	13.88	0.33	78.73k	14.47	13.88	13.82	14.60	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	2.17%	14.12		+0.30													
streetinsider-com	mtrx	2.39%	14.15	$13.88	+0.33	78,728	$14.47	$13.88	$13.82	$14.60	$8.25		41.62				$0.34	
thecramerreport	mtrx		13.82	13.75	+0.04	66454	14.00	13.67										
thestree	mtrx	2.39%	$14.15	13.88	0.33	78728	14.47	13.88	13.82	-14.6	8.25	2.6438116e7		3.64317238e8				
tickerspy	mtrx	2.39%	$14.15	13.88	+0.33	78,728	14.47	13.88	13.82	14.60	8.25		-691.0	365.3m	0.00%	$0.00		
tmx-quotemedia	mtrx	2.39%	14.150	13.880	0.330	78,728	14.470	13.880	13.820	14.600	8.250	26,438,116	40.60	374,099,341			0.34	
updown	mtrx	2.39%	$14.15	$13.88	$0.33	74,226	$14.47	$13.88	$13.82	$14.60	$8.25	26.43b	40.19	$365m				
wallstreetsurvivor	mtrx	2.39%	14.15	13.88	0.33	74,226	14.47	13.88		14.60	8.25		40.60	$365m			0.18	
yahoo-finance	mtrx	2.39%	14.15	13.94	0.33	78,728	14.47	13.88	13.82	14.60	8.25		41.50	374.10m			0.34	
ycharts-com	mtrx	+2.17%	14.12		+0.30					14.60	8.25		41.53	373.05m	0.00%		0.34	
zacks	mtrx	(2.39%)	14.15		0.33	vol.  78,728	14.47	13.88		14.60	8.25		26.08	365.37 m	0.00	0.00	.53	
advfn	tjx	0.11	55.27	55.48	0.06	2744817	55.83	55.0										
barchart	tjx	+0.11%	55.27	55.48	+0.06	2,744,817	55.83	55.00	55.21	55.94	39.18		15.93	$21.54 b	1.37%	$0.76	+3.17	
barrons	tjx	0.11%	55.27	55.48	+0.06	2.734m	55.83	55.00				406.41 million		$21.30 billion	1.38%	$0.19		
bloomberg	tjx	0.109%	55.270	55.480	0.060	2,744,817	55.830	55.000		55.94	39.56	386.107mil	16.352	21,340.140mil	1.154	0.190 regular cash	3.380	
boston-com	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,744,817	55.83	55.00	55.21	55.94	39.56	386,107,203						
bostonmerchant	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,744,817	55.83	55.00	55.21	55.94	39.56	386,107,203						
business-insider	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,744,817	55.83	55.00	55.21	55.94	39.56	386,107,203						
chron	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
cio-com	tjx	+0.11%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203	17.44	21b	1.4	0.76		
cnn-money	tjx	+0.11%today&rsquo;s change	55.27data as of 4:01pm et	55.48	+0.06	2,721,677	55.83	55.00	55.21				17.4	$21.3b	1.38%			
easystockalterts	tjx	0.11%	55.27	55.48	+0.06	2733717	55.83	55.00	55.21	55.94	39.56		17.44				3.17	
eresearch-fidelity-com	tjx	0.11%	55.2700	55.4800	0.0600	2,733,717	55.8300	55.0000	55.2100	55.9400	39.5600	386,107,000	17.47	$21.32b	1.38%	$0.190000		
finance-abc7-com	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
financial-content	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
finapps-forbes-com	tjx	0.1%	$55.27	55.48	0.06	2,733,717	55.83	55.00	55.21	55.94	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	0.11%	55.27			2,733,717			55.21	-1.20%	41.10%	386.11m	17.36	21.32b		0.76	3.18	
fool	tjx	+0.11%	$55.27	$55.48	0.06	2,733,717	$55.83	$55.00	$55.21	$55.94	$39.56		17.50	$21.34b	1.20%	0.76		
foxbusiness	tjx		$55.27		+0.06	2,744,948			$55.21									
google-finance	tjx	(0.11%)	55.27	55.48	+0.06	2.73m	55.83	55.00		55.94	39.56	386.11m	17.41	21.34b	1.38	0.19	3.18	
howthemarketworks	tjx	0.109%	55.27	55.48	0.06	2,733,717	55.83	55	55.21									
hpcwire	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,744,817	55.83	55.00	55.21	55.94	39.56	386,107,203						
insidestocks	tjx	+0.11%	55.27	55.48	+0.06	2744817	55.83	55.00					price earnings ratio: 15.88					
investopedia	tjx	+0.11 %	$55.27	55.48	+0.06				55.21									
investorguide	tjx	+0.11%	55.27	55.39	+0.06		55.83	55.00		55.94	39.56		17.35	21.340b			3.183	
marketintellisearch	tjx	0.11 %	$55.27	$55.39	0.06	2736.50k	$55.83	$55.00	$55.21			386.11m	17.36	21.32b	1.38 %		3.18	
marketwatch	tjx	+0.11%	$55.27	open: 55.48	+0.06	27,216	$55.83	$55.00	$55.21	$55.94	$39.56		17.09	$21.30b	1.38%	0.19	3.23	
minyanville	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
msn-money	tjx	+0.11%	55.27	55.48	+0.06	2.73 mil	55.83	55.00	55.21	55.94	39.56	386.11 mil	17.16	21.41 bil	1.37%	0.76	3.18	
nasdaq-com	tjx	0.11%	$ 55.27		0.06	2,733,717	$ 55.83	$ 55	$ 55.21	$ 55.94	$ 39.56	386,107,000	17.44	$ 21,340,133,890	1.38 %	$0.760000	$ 3.17	
optimum	tjx	+0.11%	55.27 ( 4:01 pm edt)	55.48	+0.06	2,721,677	55.83	55.00	55.21	55.94	39.56	386.11m	17.4	21.3b	1.38	0.76	3.17	
paidcontent	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
pc-quote	tjx	0.11%	55.27	55.48	0.06	2,744,948	55.83	55.0	55.21	55.94	39.56	385,687,842	17.14596	21,316,967,000		0.19		
personal-wealth-biz	tjx	+0.11%	55.27	55.39		2,744,948	55.83	55.00	55.21	55.94	39.56		17.35		1.16	0.64	3.183	
predictwallstreet	tjx	+0.11%	55.27		+0.06	2,733,717												
raymond-james	tjx	0.11	55.27	55.48	0.06	2,733,717	55.83	55.00	55.27	55.94	39.56		17.11				3.23	
renewable-energy-world	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
screamingmedia	tjx	+0.11%	$	open: 55.48	+0.06	27,216	$55.83	$55.00	$55.21	$55.94	$39.56		17.09	$21.30b	1.38%	0.19	3.23	
scroli	tjx	0.11%	tjx 55.27	55.48	0.06	2,463,124	55.83	55.00	55.21	55.94	39.56		17.41				3.18	
simple-stock-quotes	tjx	+0.11%	last trade: 55.27		change: 0.060								p/e ratio: 17.35					
smartmoney	tjx	(0.11%)	55.27	$55.48	0.06	2,733,717	$55.83	$55.00	$55.21	$55.94	$39.56			21,317,000	1.38%	$0.19		
stocknod	tjx	+0.1087%	55.27 usd	55.48	+0.0600	2,733,717	55.83	55.00	55.21	55.94	39.56	386,107,203						
stockpickr	tjx	0.11%	$55.27 0.06 | 0.11%	55.48	0.06	2.73m	55.83	55.00	55.21	55.94	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	0.07%	55.25		+0.04													
streetinsider-com	tjx	0.11%	55.27	$55.48	+0.06	2,733,717	$55.83	$55.00	$55.21	$55.94	$39.56		17.44				$3.17	
thecramerreport	tjx		55.21	55.2199	-0.23	3383673	55.67	55.07										
thestree	tjx	0.11%	$55.27	55.48	0.06	2733717	55.83	55.0	55.21	-55.94	39.56	3.86107203e8		2.1405783334e10				
tickerspy	tjx	0.11%	$55.27	55.48	+0.06	2,733,717	55.83	55.00	55.21	55.94	39.56		17.1	21.3b	1.38%	$0.19		
tmx-quotemedia	tjx	0.11%	55.270	55.480	0.060	2,744,948	55.830	55.000	55.210	55.940	39.560	386,107,203	17.40	21,340,145,110	1.377	0.190 usd	3.17	
updown	tjx	0.11%	$55.27	$55.48	$0.06	2,717,732	$55.83	$55.00	$55.21	$55.94	$39.56	386.10b	17.07	$21.31b				
wallstreetsurvivor	tjx	0.11%	55.27	55.48	0.06	2,733,717	55.83	55.00		55.94	39.56		17.40	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.11%	55.27	55.39	0.06	2,733,717	55.83	55.00	55.21	55.94	39.56		17.36	21.34b	1.40%	0.76	3.18	
ycharts-com	tjx	+0.07%	55.25		+0.04					55.72	39.56		17.43	21.53b	1.50%		3.17	
zacks	tjx	(0.11%)	55.27		0.06	vol.  2,744,817	55.83	55.00		55.94	39.56		15.86	21.32 b	1.38	0.76	3.48	
advfn	epic	0.00	12.5		0.0													
barchart	epic	-0.08%	12.50	12.50	-0.01	193,800	12.50	12.49	12.51	12.72	6.36		27.80	$789.63 m			-0.11	
barrons	epic																	
bloomberg	epic																	
boston-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
bostonmerchant	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
business-insider	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
chron	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
cio-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865		802m				
cnn-money	epic																	
easystockalterts	epic	0.00%	12.50	14.56	+0.00	480961	12.50	12.50	12.50	12.72	6.36						-0.13	
finance-abc7-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
finance-abc7chicago-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
financial-content	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
fool	epic	0%	$12.50	$0.00	0.00	0	$12.50	$12.49	$12.50	$12.72	$6.36		0.00	$801.92m				
foxbusiness	epic		$12.50		-0.01	193,857			$12.51									
howthemarketworks	epic																	
hpcwire	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
insidestocks	epic																	
investorguide	epic		0.00															
marketintellisearch	epic	1.04 %	$16.57	$16.50	0.17	520.30k	$16.90	$16.46	$16.40						%			
marketwatch	epic	0.00%	rm2.76	open: 2.77	0.00	199,000	rm2.78	rm2.73	rm2.76	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	0.00%	rm	open: 2.77	0.00	199,000	rm2.78	rm2.73	rm2.76	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		480,961	$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	3.23	1.28	1.24	0.04	1041350	1.35	1.21										
barchart	cytk	+3.23%	1.28	1.24	+0.04	1,014,829	1.35	1.21	1.24	2.96	1.12		0.00	$85.64 m			-0.75	
barrons	cytk	3.23%	1.28	1.24	+0.04	1.041m	1.35	1.21				64.16 million		$87.46 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	3.226%	1.280	1.240	0.040	1,041,350	1.350	1.210		2.96	1.12	72.216mil		92.437mil			-0.750	
boston-com	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
bostonmerchant	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
business-insider	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
chron	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
cio-com	cytk	+3.23%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100		92m				
cnn-money	cytk	+3.23%today&rsquo;s change	1.28data as of 3:59pm et	1.24	+0.04	1,041,150	1.35	1.21	1.24				nm	$92.4m				
easystockalterts	cytk	3.23%	1.28	1.24	+0.04	1041350	1.35	1.21	1.24	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	3.23%	1.2800	1.2400	0.0400	1,041,350	1.3500	1.2100	1.2400	2.9600	1.1200	72,280,000	nm	$89.63m				
finance-abc7-com	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
financial-content	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	3.2%	$1.28	1.24	0.04	1,041,350	1.35	1.21	1.24	2.96	1.12	72 mil		93 mil	0.0	0.00	-0.75	
finviz	cytk	3.23%	1.28			1,041,350			1.24	-56.76%	14.29%	72.28m		89.63m			-0.75	
fool	cytk	+3.23%	$1.28	$1.24	0.04	1,041,350	$1.35	$1.21	$1.24	$2.96	$1.12		0.00	$92.44m				
foxbusiness	cytk		$1.28		+0.04	1,047,260			$1.24									
google-finance	cytk	(3.23%)	1.28	1.24	+0.04	1.04m	1.35	1.21		2.96	1.12	72.22m		92.44m			-0.75	
howthemarketworks	cytk	3.226%	1.28	1.24	0.04	1,041,350	1.35	1.21	1.24									
hpcwire	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
insidestocks	cytk	+3.23%	1.28	1.24	+0.04	1047260	1.35	1.21										
investopedia	cytk	+3.23 %	$1.28	1.24	+0.04				1.24									
investorguide	cytk	+3.23%	1.28	1.23	+0.04		1.35	1.21		3.02	1.20			92.4m			-0.748	
marketintellisearch	cytk	3.23 %	$1.28	$1.23	0.04	1038.00k	$1.35	$1.21	$1.24			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	+3.23%	$1.28	open: 1.24	+0.04	8,274	$1.35	$1.21	$1.24	$2.96	$1.12			$87.46m				
minyanville	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
msn-money	cytk	+3.23%	1.28	1.24	+0.04	1.04 mil	1.35	1.21	1.24	2.96	1.12	72.28 mil	-1.71	86.01 mil			-0.75	
nasdaq-com	cytk	3.23%	$ 1.28	$ 1.24	0.04	1,041,350	$ 1.35	$ 1.21	$ 1.24	$ 2.96	$ 1.12	72,216,000		$ 92,436,480			$ -0.75	
optimum	cytk	+3.23%	1.28 ( 4:00 pm edt)	1.24	+0.04	1,041,350	1.35	1.21	1.24	2.96	1.12	72.22m		92.4m			-0.76	
paidcontent	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
pc-quote	cytk	3.23%	1.28	1.24	0.04	1,047,260	1.35	1.21	1.24	2.96	1.12	70,021,250	-1.65333	89,627,000				
personal-wealth-biz	cytk	+3.23%	1.28	1.23		1,047,260	1.35	1.21	1.24	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	+3.23%	1.28		+0.04	1,041,350												
raymond-james	cytk	3.23	1.28	1.24	0.04	1,041,350	1.35	1.21	1.28	2.96	1.12						-0.75	
renewable-energy-world	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
screamingmedia	cytk	+3.23%	$	open: 1.24	+0.04	8,274	$1.35	$1.21	$1.24	$2.96	$1.12			$87.46m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	+3.23%	last trade: 1.28		change: 0.040													
smartmoney	cytk	(3.23%)	1.28	$1.24	0.04	1,041,350	$1.35	$1.21	$1.24	$2.96	$1.12			89,500	0.00%	$0.00		
stocknod	cytk	+3.226%	1.280 usd	1.240	+0.0400	1,041,350	1.350	1.210	1.240	2.960	1.120	72,216,100						
stockpickr	cytk	3.23%	$1.28 0.04 | 3.23%	1.24	0.04	1.04m	1.35	1.21	1.24	2.96	1.12							
stocksmart	cytk	%	$1.38	2.1		39,788	1.48	1.33										
stocktwits	cytk	4.03%	1.29		+0.05													
streetinsider-com	cytk	3.23%	1.28	$1.24	+0.04	1,041,350	$1.35	$1.21	$1.24	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.24	1.19	+0.05	660428	1.27	1.165										
thestree	cytk	3.23%	$1.28	1.24	0.04	1041350	1.35	1.21	1.24	-2.96	1.12	7.22161e7		8.5937159e7				
tickerspy	cytk	3.23%	$1.28	1.24	+0.04	1,041,350	1.35	1.21	1.24	2.96	1.12		-1.7	82.9m	0.00%	$0.00		
tmx-quotemedia	cytk	3.23%	1.280	1.240	0.040	1,047,260	1.350	1.210	1.240	2.960	1.120	72,216,100		92,436,608			-0.76	
updown	cytk	3.23%	$1.28	$1.24	$0.04	1,041,350	$1.35	$1.21	$1.24	$2.96	$1.12	72.21b		$90m				
wallstreetsurvivor	cytk	3.23%	1.28	1.24	0.04	1,041,350	1.35	1.21										
yahoo-finance	cytk	3.23%	1.28	1.23	0.04	1,041,350	1.35	1.21	1.24	2.96	1.12			92.44m			-0.75	
ycharts-com	cytk	+4.03%	1.29		+0.05					2.96	1.12			86.31m	0.00%		-0.75	
zacks	cytk	(3.23%)	1.28		0.04	vol.  1,041,350	1.35	1.21		2.96	1.12			89.55 m	0.00	0.00	-.74	
advfn	dakt	1.20	10.94	10.89	0.13	78909	11.15	10.69										
barchart	dakt	+1.20%	10.94	10.89	+0.13	81,041	11.15	10.69	10.81	17.12	6.87		32.03	$454.67 m	1.01%	$0.11	+0.34	
barrons	dakt	1.20%	10.94	10.89	+0.13	78,909	11.15	10.69				42.28 million		$459.62 million	1.01%	$0.11		
bloomberg	dakt	1.203%	10.940	10.890	0.130	78,909	11.150	10.690		17.30	6.94	41.660mil	32.176	455.755mil	5.576	0.110 regular cash	0.340	
boston-com	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
bostonmerchant	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
business-insider	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
chron	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
cio-com	dakt	+1.20%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633	32.18	456m	1	0.11		
cnn-money	dakt	+1.20%	10.94	10.89	+0.13	78,909	11.15	10.69	10.81				32.2	$456.3m	1.01%			
easystockalterts	dakt	1.19%	10.94	10.89	+0.13	78909	11.15	10.69	10.81	17.30	7.30		32.18				0.34	
eresearch-fidelity-com	dakt	1.20%	10.9400	10.8900	0.1300	78,909	11.1500	10.6900	10.8100	17.3000	7.3000	41,708,000	31.79	$450.86m	1.02%	$0.110000		
finance-abc7-com	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
financial-content	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	1.2%	$10.94	10.89	0.13	78,909	11.15	10.69	10.81	17.30	7.30	42 mil	32.2	456 mil	1.0	0.11	0.34	
finviz	dakt	1.20%	10.94			78,909			10.81	-36.07%	51.44%	41.71m	32.18	456.31m		0.11	0.34	
fool	dakt	+1.20%	$10.94	$10.89	0.13	78,909	$11.15	$10.69	$10.81	$17.30	$7.30		32.00	$455.76m	1.20%	0.11		
foxbusiness	dakt		$10.94		+0.13	78,909			$10.81									
google-finance	dakt	(1.20%)	10.94	10.89	+0.13	78,909.00	11.15	10.69		17.30	7.30	41.71m	32.13	456.28m	1.01	0.11	0.34	
howthemarketworks	dakt	1.203%	10.94	10.89	0.13	73,008	11.15	10.69	10.81									
hpcwire	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
insidestocks	dakt	+1.20%	10.94	10.89	+0.13	78900	11.15	10.69					price earnings ratio: 32.18					
investopedia	dakt	+1.20 %	$10.94	10.89	+0.13				10.81									
investorguide	dakt	+1.20%	10.94	10.83	+0.13		11.15	10.69		17.30	7.30		31.79	455.7m			0.34	
marketintellisearch	dakt	1.2 %	$10.94	$10.83	0.13	72.00k	$11.15	$10.69	$10.81			41.71m	31.79	0.45b	1.02 %		0.34	
marketwatch	dakt	+1.20%	$10.94	open: 10.89	+0.13	5,901	$11.15	$10.69	$10.81	$17.30	$7.30		32.26	$459.62m	1.01%	0.11	0.34	
minyanville	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
msn-money	dakt	+1.20%	10.94	10.89	+0.13	78,909	11.15	10.69	10.81	17.30	7.30	41.71 mil	32.18	454.2 mil	1.01%	0.11	0.34	
nasdaq-com	dakt	1.2%	$ 10.94	$ 10.89	0.13	78,909	$ 11.15	$ 10.69	$ 10.81	$ 17.30	$ 7.30	41,560,000	32.18	$ 454,666,400	1.02 %	$0.110000	$ 0.34	
optimum	dakt	+1.20%	10.94 ( 4:30 pm edt)	10.89	+0.13	78,909	11.15	10.69	10.81	17.30	7.30	41.71m	32.2	456.3m	1.01	0.11	0.34	
paidcontent	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
pc-quote	dakt	1.20%	10.94	10.89	0.13	78,909	11.15	10.69	10.81	17.30	7.30	41,212,386	31.79412	450,864,000		0.11		
personal-wealth-biz	dakt	+1.20%	10.94	10.83		78,909	11.15	10.69	10.81	17.30	7.30		31.79		1.02	0.11	0.34	
predictwallstreet	dakt	+1.20%	10.94		+0.13	78,909												
raymond-james	dakt	1.20	10.94	10.89	0.13	78,909	11.15	10.69	10.94	17.30	7.30		32.18				0.34	
renewable-energy-world	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
screamingmedia	dakt	+1.20%	$	open: 10.89	+0.13	5,901	$11.15	$10.69	$10.81	$17.30	$7.30		32.26	$459.62m	1.01%	0.11	0.34	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	+1.20%	last trade: 10.94		change: 0.130								p/e ratio: 31.79					
smartmoney	dakt	(1.20%)	10.94	$10.89	0.13	78,909	$11.15	$10.69	$10.81	$17.30	$7.30			450,900	1.02%	$0.11		
stocknod	dakt	+1.203%	10.94 usd	10.89	+0.1300	78,909	11.15	10.69	10.81	17.30	7.300	41,707,633						
stockpickr	dakt	1.20%	$10.94 0.13 | 1.20%	10.89	0.13	78.91k	11.15	10.69	10.81	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	1.11%	10.93		+0.12													
streetinsider-com	dakt	1.20%	10.94	$10.89	+0.13	78,909	$11.15	$10.69	$10.81	$17.30	$7.30		32.18				$0.34	
thecramerreport	dakt		10.81	10.66	-0.08	110134	11.10	10.65										
thestree	dakt	1.2%	$10.94	10.89	0.13	78909	11.15	10.69	10.81	-17.3	7.3	4.1659533e7		4.54196123e8				
tickerspy	dakt	1.20%	$10.94	10.89	+0.13	78,909	11.15	10.69	10.81	17.30	7.30		31.8	449.5m	1.02%	$0.11		
tmx-quotemedia	dakt	1.20%	10.940	10.890	0.130	78,909	11.150	10.690	10.810	17.300	7.300	41,659,533	31.80	455,755,291	1.005	0.110 usd	0.34	
updown	dakt	1.20%	$10.94	$10.89	$0.13	73,008	$11.15	$10.69	$10.81	$17.30	$7.30	41.56b	31.79	$450m				
wallstreetsurvivor	dakt	1.20%	10.94	10.89	0.13	73,008	11.15	10.69		17.30	7.30		31.80	$451m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	1.20%	10.94	10.83	0.13	78,909	11.15	10.69	10.81	17.30	7.30		32.18	455.75m	1.00%	0.11	0.34	
ycharts-com	dakt	+1.11%	10.93		+0.12					17.30	7.30		32.15	454.25m	0.99%		0.34	
zacks	dakt	(1.20%)	10.94		0.13	vol.  78,909	11.15	10.69		17.30	7.30		31.79	450.86 m	1.02	0.11	.34	
advfn	apd	0.19	94.92	95.2	0.18	1373966	95.56	94.64										
barchart	apd	+0.19%	94.92	95.20	+0.18	1,373,966	95.56	94.64	94.74	98.01	66.93		17.68	$20.40 b	2.43%	$2.32	+5.04	
barrons	apd	0.19%	94.92	95.20	+0.18	1.373m	95.56	94.64				217.10 million		$20.56 billion	2.44%	$0.58		
bloomberg	apd	0.190%	94.920	95.200	0.180	1,373,966	95.560	94.640		98.00	68.54	211.897mil	17.448	20,113.230mil	2.255	0.580 regular cash	5.440	
boston-com	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
bostonmerchant	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
business-insider	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
chron	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
cio-com	apd	+0.19%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649	18.83	20b	2.4	2.32		
cnn-money	apd	+0.19%	94.92	95.20	+0.18	1,319,755	95.56	94.64	94.74				18.8	$20.1b	2.44%			
easystockalterts	apd	0.19%	94.92	95.20	+0.18	1373966	95.56	94.64	94.74	98.01	68.54		18.83				5.04	
eresearch-fidelity-com	apd	0.19%	94.9200	95.2000	0.1800	1,373,966	95.5600	94.6400	94.7400	98.0050	68.5400	211,897,000	18.80	$20.08b	2.45%	$0.580000		
finance-abc7-com	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
finance-abc7chicago-com	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
financial-content	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
finapps-forbes-com	apd	0.2%	$94.92	95.20	0.18	1,373,966	95.56	94.64	94.74	98.00	68.54	212 mil	18.8	20 bil	2.4	2.32	5.04	
finviz	apd	0.19%	94.92			1,373,966			94.74	-3.14%	41.84%	211.90m	18.83	20.08b		2.32	5.03	
fool	apd	+0.19%	$94.92	$95.20	0.18	1,373,966	$95.56	$94.64	$94.74	$98.00	$68.54		18.90	$20.11b	2.40%	2.32		
foxbusiness	apd		$94.92		+0.18	1,374,366			$94.74									
google-finance	apd	(0.19%)	94.92	95.20	+0.18	1.37m	95.56	94.64		98.00	68.54	211.90m	18.86	20.11b	2.44	0.58	5.03	
howthemarketworks	apd	0.19%	94.92	95.2	0.18	1,373,266	95.56	94.64	94.74									
hpcwire	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
insidestocks	apd	+0.19%	94.92	95.20	+0.18	1373966	95.56	94.64					price earnings ratio: 17.61					
investopedia	apd	+0.19 %	$94.92	95.20	+0.18				94.74									
investorguide	apd	+0.19%	94.92	95.34	+0.18		95.56	94.64		98.00	68.54		18.79	20.113b			5.041	
marketintellisearch	apd	0.19 %	$94.92	$95.34	0.18	1256.60k	$95.56	$94.64	$94.74			211.90m	18.83	20.08b	2.45 %		5.03	
marketwatch	apd	+0.19%	$95.09	open: 95.20	+0.18	54,611	$95.56	$94.64	$94.74	$98.01	$68.54		18.91	$20.56b	2.44%	0.58	5.02	
minyanville	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
msn-money	apd	+0.19%	94.92	95.20	+0.18	1.37 mil	95.56	94.64	94.74	98.01	68.54	211.90 mil	18.83	20.19 bil	2.43%	2.32	5.03	
nasdaq-com	apd	0.19%	$ 94.92		0.18	1,373,966	$ 95.56	$ 94.64	$ 94.74	$ 98.005	$ 68.54	211,897,000	18.83	$ 20,113,263,240	2.45 %	$2.320000	$ 5.04	
optimum	apd	+0.19%	94.92 ( 4:15 pm edt)	95.20	+0.18	1,373,266	95.56	94.64	94.74	98.00	68.54	211.90m	18.8	20.1b	2.44	2.32	5.04	
paidcontent	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
pc-quote	apd	0.19%	94.92	95.2	0.18	1,373,966	95.56	94.64	94.74	98.01	68.54	211,495,164	18.79762	20,075,121,000		0.58		
personal-wealth-biz	apd	+0.19%	94.92	95.34		1,374,366	95.56	94.64	94.74	98.00	68.54		18.79		2.26	2.14	5.041	
predictwallstreet	apd	-0.59%	94.74		-0.56	1,823,284												
raymond-james	apd	0.19	94.92	95.20	0.18	1,373,966	95.56	94.64	94.92	98.01	68.54		18.43				5.15	
renewable-energy-world	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
screamingmedia	apd	+0.19%	$	open: 95.20	+0.18	54,211	$95.56	$94.64	$94.74	$98.01	$68.54		18.91	$20.56b	2.44%	0.58	5.02	
scroli	apd	0.19%	apd 94.92	95.20	0.18	1,132,057	95.56	94.64	94.74	98.00	68.54		18.86				5.03	
simple-stock-quotes	apd	+0.19%	last trade: 94.92		change: 0.180								p/e ratio: 18.79					
smartmoney	apd	(0.19%)	94.92	$95.20	0.18	1,373,966	$95.56	$94.64	$94.74	$98.00	$68.54			20,075,100	2.45%	$0.58		
stocknod	apd	+0.1900%	94.92 usd	95.20	+0.1800	1,373,966	95.56	94.64	94.74	98.00	68.54	211,896,649						
stockpickr	apd	0.19%	$94.92 0.18 | 0.19%	95.20	0.18	1.37m	95.56	94.64	94.74	98.01	68.54							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	0.19%	94.92		+0.18													
streetinsider-com	apd	0.19%	94.92	$95.20	+0.18	1,373,966	$95.56	$94.64	$94.74	$98.01	$68.54		18.83				$5.04	
thecramerreport	apd		94.74	94.71	-0.56	1822884	95.54	94.64										
thestree	apd	0.19%	$94.92	95.2	0.18	1373966	95.56	94.64	94.74	-98.01	68.54	2.11896649e8		2.019375065e10				
tickerspy	apd	0.19%	$94.92	95.20	+0.18	1,373,966	95.56	94.64	94.74	98.00	68.54		18.8	20.0b	2.45%	$0.58		
tmx-quotemedia	apd	0.19%	94.920	95.200	0.180	1,374,366	95.560	94.640	94.740	98.005	68.540	211,896,649	18.80	20,113,229,923	2.449	0.580 usd	5.04	
updown	apd	0.19%	$94.92	$95.20	$0.18	1,319,755	$95.56	$94.64	$94.74	$98.00	$68.54	211.89b	18.40	$20.07b				
wallstreetsurvivor	apd	0.19%	94.92	95.20	0.18	1,373,266	95.56	94.64		98.01	72.81		18.80	$20b	2.40%	1.92 -	4.74	
yahoo-finance	apd	0.19%	94.92	95.34	0.18	1,373,966	95.56	94.64	94.74	98.00	68.54		18.83	20.11b	2.40%	2.32	5.04	
ycharts-com	apd	+0.19%	94.92		+0.18					97.98	68.54		18.83	20.40b	2.40%		5.04	
zacks	apd	(0.19%)	94.92		0.18	vol.  1,373,966	95.56	94.64		98.01	68.54		17.58	20.08 b	2.45	2.32	5.39	
advfn	dei	-1.50	19.74	20.17	-0.3	1252607	20.17	19.7										
barchart	dei	-1.50%	19.74	20.17	-0.30	1,252,607	20.17	19.70	20.04	21.07	13.68		14.81	$2.45 b	2.6%	$0.52	-0.14	
barrons	dei	1.50%	19.74	20.17	-0.30	1.250m	20.17	19.70				122.71 million		$2.55 billion	2.63%	$0.13		
bloomberg	dei	-1.497%	19.740	20.170	-0.300	1,252,607	20.170	19.700		21.08	13.84	124.420mil		2,456.058mil	2.178	0.130 regular cash	-0.140	
boston-com	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
bostonmerchant	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
business-insider	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
chron	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
cio-com	dei	-1.50%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383		2b	2.5	0.52		
cnn-money	dei	-1.50%today&rsquo;s change	19.74data as of 4:04pm et	20.17	-0.30	1,252,607	20.17	19.70	20.04				nm	$2.5b	2.63%			
easystockalterts	dei	-1.49%	19.74	20.17	-0.30	1252607	20.17	19.70	20.04	21.08	13.84						-0.15	
eresearch-fidelity-com	dei	-1.50%	19.7400	20.1700	-0.3000	1,252,607	20.1700	19.7000	20.0400	21.0750	13.8400	124,420,000	nm	$2.49b	2.15%	$0.130000		
finance-abc7-com	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
finance-abc7chicago-com	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
financial-content	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
finapps-forbes-com	dei	-1.5%	$19.74	20.17	-0.30	1,252,607	20.17	19.70	20.04	21.07	13.84	124 mil		2 bil	2.6	0.52	-0.14	
finviz	dei	-1.50%	19.74			1,252,607			20.04	-5.73%	46.00%	124.42m		2.46b		0.52	-0.15	
fool	dei	-1.50%	$19.74	$20.17	-0.30	1,252,607	$20.17	$19.70	$20.04	$21.08	$13.84		0.00	$2.46b	2.80%	0.52		
foxbusiness	dei		$19.74		-0.30	1,252,607			$20.04									
google-finance	dei	(-1.50%)	19.74	20.17	-0.30	1.25m	20.17	19.70		21.08	13.84	124.42m		2.46b	2.63	0.13	-0.15	
howthemarketworks	dei	-1.497%	19.74	20.17	-0.3	1,252,607	20.17	19.7	20.04									
hpcwire	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
insidestocks	dei	-1.50%	19.74	20.17	-0.30	1252607	20.17	19.70					price earnings ratio: 13.71					
investopedia	dei	-1.50 %	$19.74	20.17	-0.30				20.04									
investorguide	dei	-1.50%	19.74	20.17	-0.30		20.17	19.70		21.08	13.84			2.456b			-0.153	
marketintellisearch	dei	-1.5 %	$19.74	$20.17	-0.30	1183.40k	$20.17	$19.70	$20.04			124.42m	0.00	2.49b	2.59 %		-0.15	
marketwatch	dei	-1.50%	$19.74	open: 20.17	-0.30	2,800	$20.17	$19.70	$20.04	$21.08	$13.84			$2.55b	2.63%	0.13		
minyanville	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
msn-money	dei	-1.50%	19.74	20.17	-0.30	1.25 mil	20.17	19.70	20.04	21.08	13.84	124.42 mil	-131.60	2.49 bil	2.60%	0.52	-0.15	
nasdaq-com	dei	1.5%	$ 19.74		0.30	1,252,607	$ 20.17	$ 19.70	$ 20.04	$ 21.075	$ 13.84	124,420,000		$ 2,456,050,800	2.59 %	$0.520000	$ -0.14	
optimum	dei	-1.50%	19.74 ( 4:15 pm edt)	20.17	-0.30	1,252,607	20.17	19.70	20.04	21.07	13.84	124.42m		2.5b	2.03	0.40	-0.15	
paidcontent	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
pc-quote	dei	-1.50%	19.74	20.17	-0.30	1,252,607	20.17	19.7	20.04	21.08	13.84	126,310,876	-133.6	2,493,377,000		0.13		
personal-wealth-biz	dei	-1.50%	19.74	20.17	-0.30	1,252,607	20.17	19.70	20.04	21.08	13.84				2.15	0.43	-0.153	
predictwallstreet	dei	-1.50%	19.74		-0.30	1,252,607												
raymond-james	dei	-1.50	19.74	20.17	-0.30	1,252,607	20.17	19.70	19.74	21.08	13.84						-0.14	
renewable-energy-world	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
screamingmedia	dei	-1.50%	$	open: 20.17	-0.30	2,800	$20.17	$19.70	$20.04	$21.08	$13.84			$2.55b	2.63%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	-1.50%	last trade: 19.74		change: -0.300													
smartmoney	dei	(-1.50%)	19.74	$20.17	-0.30	1,252,607	$20.17	$19.70	$20.04	$21.08	$13.84			2,493,400	2.59%	$0.13		
stocknod	dei	-1.497%	19.74 usd	20.17	-0.3000	1,252,607	20.17	19.70	20.04	20.98	13.84	124,420,383						
stockpickr	dei	-1.50%	$19.74 -0.30 | -1.50%	20.17	-0.30	1.25m	20.17	19.70	20.04	21.08	13.84							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	-1.50%	19.74		-0.30													
streetinsider-com	dei	1.5%	19.74	$20.17	-0.3	1,252,607	$20.17	$19.70	$20.04	$21.08	$13.84						$-0.15	
thecramerreport	dei		20.04	19.93	+0.05	1799141	20.51	19.89										
thestree	dei	-1.5%	$19.74	20.17	-0.3	1252607	20.17	19.7	20.04	-21.08	13.84	1.24420383e8		2.487163456e9				
tickerspy	dei	-1.50%	$19.74	20.17	-0.30	1,252,607	20.17	19.70	20.04	21.07	13.84		-133.6	2.4b	2.59%	$0.13		
tmx-quotemedia	dei	-1.50%	19.740	20.170	-0.300	1,252,607	20.170	19.700	20.040	21.075	13.840	124,420,383		2,456,058,360	2.595	0.130 usd	-0.15	
updown	dei	-1.50%	$19.74	$20.17	-$0.30	1,249,807	$20.17	$19.70	$20.04	$21.08	$13.84	124.42b		$2.49b				
wallstreetsurvivor	dei	-1.50%	19.74	20.17	-0.30	1,252,607	20.17	19.70		21.08	15.27			$2b	2.60%	0.40 -	-0.22	
yahoo-finance	dei	1.50%	19.74	20.17	0.30	1,252,607	20.17	19.70	20.04	21.08	13.84			2.46b	2.60%	0.52	-0.15	
ycharts-com	dei	-1.50%	19.74		-0.30					21.07	13.84			2.45b	2.64%		-0.15	
zacks	dei	(-1.50%)	19.74		-0.30	vol.  1,252,607	20.17	19.70		21.08	13.84		14.84	2.49 b	2.59	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
bostonmerchant	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
business-insider	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
chron	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
cio-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500							
cnn-money	mil																	
easystockalterts	mil	0.00%	106.95	8.66	+0.00	1817332	106.95	106.95	106.95	152.68	26.73		33.53				3.19	
finance-abc7-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
finance-abc7chicago-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
financial-content	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
fool	mil																	
foxbusiness	mil		$106.95		+0.00	1,728,103			$106.95									
google-finance	mil																	
howthemarketworks	mil																	
hpcwire	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
insidestocks	mil			symbol			exchange											
investorguide	mil		0.00															
marketintellisearch	mil	1.61 %	$10.10	$9.97	0.16	225.20k	$10.29	$9.90	$9.94						%			
marketwatch	mil	+0.18%	z?5.42	open: 5.40	+0.01	732,929	z?5.42	z?5.35	z?5.41	z?6.08	z?4.32		18.31	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	+0.18%	z?	open: 5.40	+0.01	732,929	z?5.42	z?5.35	z?5.41	z?6.08	z?4.32		18.31	z?6.65b	1.85%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
stocknod	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
stockpickr	mil	0.00%	$106.95 0.00 | 0.00%	106.97	0.00	1.73m	106.98	106.95	106.95	106.99	26.73							
stocksmart	mil	%	$106.95	106.96		1,218,200	106.98	106.95										
stocktwits	mil	0.06%	107.01		+0.06													
streetinsider-com	mil	-0%	106.95	$8.66		1,817,332	$106.95	$106.95	$106.95	$152.68	$26.73		33.53				$3.19	
thecramerreport	mil		0.00															
thestree	mil	0.0%	$106.95	106.97	0.0	1728103	106.98	106.95	106.95	-106.99	26.73	5.6234916e7		6.014324266e9				
tickerspy	mil	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	106.99	26.73		33.5		0.00%	$0.00		
tmx-quotemedia	mil	0.00%	106.950		0.00	0			106.950	106.990	106.950	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil																	
advfn	logm	0.66	37.91	37.79	0.25	221022	38.5016	37.78										
barchart	logm	+0.66%	37.91	37.79	+0.25	221,022	38.50	37.78	37.66	49.50	25.06		61.18	$907.19 m			+0.74	
barrons	logm	0.66%	37.91	37.79	+0.25	221,022	38.502	37.78				24.84 million		$938.51 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	0.664%	37.910	37.790	0.250	221,022	38.502	37.780		49.50	25.06	24.052mil	61.145	911.812mil			0.620	
boston-com	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
bostonmerchant	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
business-insider	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
chron	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
cio-com	logm	+0.66%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007	51.23	912m				
cnn-money	logm	+0.66%	37.91	37.79	+0.25	221,022	38.50	37.78	37.66				51.2	$911.8m				
easystockalterts	logm	0.66%	37.91	37.79	+0.25	221022	38.50	37.78	37.66	49.50	25.06		51.23				0.74	
eresearch-fidelity-com	logm	0.66%	37.9100	37.7900	0.2500	221,022	38.5016	37.7800	37.6600	49.5000	25.0600	24,052,000	50.89	$905.80m				
finance-abc7-com	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
financial-content	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
finapps-forbes-com	logm	0.7%	$37.91	37.79	0.25	221,022	38.50	37.78	37.66	49.50	25.06	24 mil	51.2	912 mil	0.0	0.00	0.74	
finviz	logm	0.66%	37.91			221,022			37.66	-23.41%	51.28%	24.05m	51.23	911.74m			0.74	
fool	logm	+0.66%	$37.91	$37.79	0.25	221,022	$38.50	$37.78	$37.66	$49.50	$25.06		52.70	$911.81m				
foxbusiness	logm		$37.91		+0.25	221,022			$37.66									
google-finance	logm	(0.66%)	37.91	37.79	+0.25	221,022.00	38.50	37.78		49.50	25.06	24.05m	51.43	911.81m			0.74	
howthemarketworks	logm	0.664%	37.91	37.79	0.25	217,551	38.5016	37.78	37.66									
hpcwire	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
insidestocks	logm	+0.66%	37.91	37.79	+0.25	221000	38.50	37.78					price earnings ratio: 44.60					
investopedia	logm	+0.66 %	$37.91	37.79	+0.25				37.66									
investorguide	logm	+0.66%	37.91	38.06	+0.25		38.5016	37.78		49.50	24.82		50.69	911.8m			0.743	
marketintellisearch	logm	0.66 %	$37.91	$38.06	0.25	216.10k	$37.79	$37.78	$37.66			24.05m	50.89	0.91b	0.0 %		0.74	
marketwatch	logm	+0.66%	$37.91	open: 37.79	+0.25	4,701	$38.50	$37.78	$37.66	$49.50	$25.06		49.57	$938.51m			0.76	
minyanville	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
msn-money	logm	+0.66%	37.91	37.79	+0.25	221,022	38.50	37.78	37.66	49.50	25.06	24.05 mil	-14.69	912.29 mil			0.74	
nasdaq-com	logm	0.66%	$ 37.91	$ 37.79	0.25	221,022	$ 38.5016	$ 37.78	$ 37.66	$ 49.50	$ 25.06	24,052,000	51.23	$ 911,811,320			$ 0.74	
optimum	logm	+0.66%	37.91 ( 4:30 pm edt)	37.79	+0.25	221,022	38.50	37.78	37.66	49.50	25.06	24.05m	51.2	911.8m			0.74	
paidcontent	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
pc-quote	logm	0.66%	37.91	37.79	0.25	221,022	38.5016	37.78	37.66	49.50	25.06	23,893,387	-14.5969	905,798,000				
personal-wealth-biz	logm	+0.66%	37.91	38.06		221,022	38.5016	37.78	37.66	49.50	24.82		50.69			0.00	0.743	
predictwallstreet	logm	+0.66%	37.91		+0.25	221,022												
raymond-james	logm	0.66	37.91	37.79	0.25	221,022	38.50	37.78	37.91	49.50	25.06		47.99				0.79	
renewable-energy-world	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
screamingmedia	logm	+0.66%	$	open: 37.79	+0.25	4,701	$38.50	$37.78	$37.66	$49.50	$25.06		49.57	$938.51m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	+0.66%	last trade: 37.91		change: 0.250								p/e ratio: 50.69					
smartmoney	logm	(0.66%)	37.91	$37.79	0.25	221,022	$38.50	$37.78	$37.66	$49.50	$25.06			905,800	0.00%	$0.00		
stocknod	logm	+0.6638%	37.91 usd	37.79	+0.2500	221,022	38.50	37.78	37.66	49.50	25.06	24,052,007						
stockpickr	logm	0.66%	$37.91 0.25 | 0.66%	37.79	0.25	221.02k	38.50	37.78	37.66	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	0.56%	37.87		+0.21													
streetinsider-com	logm	0.66%	37.91	$37.79	+0.25	221,022	$38.50	$37.78	$37.66	$49.50	$25.06		51.23				$0.74	
thecramerreport	logm		37.66	37.84	-0.27	162203	38.48	37.00										
thestree	logm	0.66%	$37.91	37.79	0.25	221022	38.5	37.78	37.66	-49.5	25.06	2.4052007e7		9.12292626e8				
tickerspy	logm	0.66%	$37.91	37.79	+0.25	221,022	38.50	37.78	37.66	49.50	25.06		-14.6	904.6m	0.00%	$0.00		
tmx-quotemedia	logm	0.66%	37.910	37.790	0.250	221,022	38.502	37.780	37.660	49.500	25.060	24,052,007	50.90	911,811,585			0.74	
updown	logm	0.66%	$37.91	$37.79	$0.25	216,221	$38.50	$37.78	$37.66	$49.50	$25.06	24.05b	48.50	$906m				
wallstreetsurvivor	logm	0.66%	37.91	37.79	0.25	217,551	38.50	37.78		49.50	25.06		50.90	$906m			0.85	
yahoo-finance	logm	0.66%	37.91	38.06	0.25	221,022	38.50	37.78	37.66	49.50	25.06		51.02	911.81m			0.74	
ycharts-com	logm	+0.56%	37.87		+0.21					49.50	25.06		51.18	906.23m	0.00%		0.74	
zacks	logm	(0.66%)	37.91		0.25	vol.  221,022	38.50	37.78		49.50	25.06		60.74	905.80 m	0.00	0.00	.62	
advfn	umbf	0.32	44.36	44.6	0.14	132827	45.12	44.1										
barchart	umbf	+0.32%	44.36	44.60	+0.14	132,827	45.12	44.10	44.22	45.81	31.14		18.65	$1.80 b	1.77%	$0.78	+2.37	
barrons	umbf	0.32%	44.36	44.60	+0.14	132,827	45.12	44.10				40.07 million		$1.83 billion	1.76%	$0.2		
bloomberg	umbf	0.317%	44.360	44.600	0.140	132,827	45.120	44.100		45.81	31.77	40.517mil	18.717	1,797.316mil	1.737	0.195 regular cash	2.370	
boston-com	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
bostonmerchant	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
business-insider	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
chron	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
cio-com	umbf	+0.32%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582	18.64	2b	1.7	0.78		
cnn-money	umbf	+0.32%	44.36	44.60	+0.14	132,827	45.12	44.10	44.22				18.6	$1.8b	1.76%			
easystockalterts	umbf	0.31%	44.36	44.60	+0.14	132827	45.12	44.10	44.22	45.81	31.77		18.64				2.38	
eresearch-fidelity-com	umbf	0.32%	44.3600	44.6000	0.1400	132,827	45.1200	44.1000	44.2200	45.8100	31.7700	40,517,000	18.66	$1.79b	1.76%	$0.195000		
finance-abc7-com	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
financial-content	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	0.3%	$44.36	44.60	0.14	132,827	45.12	44.10	44.22	45.81	31.77	41 mil	18.7	2 bil	1.8	0.78	2.37	
finviz	umbf	0.32%	44.36			132,827			44.22	-3.17%	42.46%	40.52m	18.64	1.80b		0.78	2.38	
fool	umbf	+0.32%	$44.36	$44.60	0.14	132,827	$45.12	$44.10	$44.22	$45.81	$31.77		18.60	$1.80b	2.00%	0.78		
foxbusiness	umbf		$44.36		+0.14	132,827			$44.22									
google-finance	umbf	(0.32%)	44.36	44.60	+0.14	132,827.00	45.12	44.10		45.81	31.77	40.52m	18.62	1.80b	1.76	0.19	2.38	
howthemarketworks	umbf	0.317%	44.36	44.6	0.14	132,827	45.12	44.1	44.22									
hpcwire	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
insidestocks	umbf	+0.32%	44.36	44.60	+0.14	132827	45.12	44.10										
investopedia	umbf	+0.32 %	$44.36	44.60	+0.14				44.22									
investorguide	umbf	+0.32%	44.36	44.60	+0.14		45.12	44.10		45.81	31.77		18.66	1.797b			2.37	
marketintellisearch	umbf	0.32 %	$44.36	$44.60	0.14	125.50k	$45.12	$44.10	$44.22			40.52m	18.58	1.79b	1.76 %		2.38	
marketwatch	umbf	+0.32%	$44.36	open: 44.60	+0.14	6,134	$45.12	$44.10	$44.22	$45.81	$31.77		18.58	$1.83b	1.76%	0.20	2.39	
minyanville	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
msn-money	umbf	+0.32%	44.36	44.60	+0.14	132,827	45.12	44.10	44.22	45.81	31.77	40.52 mil	18.72	1.79 bil	1.77%	0.78	2.38	
nasdaq-com	umbf	0.32%	$ 44.36	$ 44.60	0.14	132,827	$ 45.12	$ 44.10	$ 44.22	$ 45.81	$ 31.77	40,517,000	18.72	$ 1,797,334,120	1.76 %	$0.780000	$ 2.37	
optimum	umbf	+0.32%	44.36 ( 4:30 pm edt)	44.60	+0.14	132,827	45.12	44.10	44.22	45.81	31.77	40.52m	18.6	1.8b	1.76	0.78	2.38	
paidcontent	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
pc-quote	umbf	0.32%	44.36	44.6	0.14	132,827	45.12	44.1	44.22	45.81	31.77	40,389,128	18.65823	1,791,662,000		0.195		
personal-wealth-biz	umbf	+0.32%	44.36	44.60		132,827	45.12	44.10	44.22	45.81	31.77		18.66		1.74	0.77	2.37	
predictwallstreet	umbf	+0.32%	44.36		+0.14	132,827												
raymond-james	umbf	0.32	44.36	44.60	0.14	132,827	45.12	44.10	44.36	45.81	31.77		18.56				2.39	
renewable-energy-world	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
screamingmedia	umbf	+0.32%	$	open: 44.60	+0.14	6,134	$45.12	$44.10	$44.22	$45.81	$31.77		18.58	$1.83b	1.76%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+0.32%	last trade: 44.36		change: 0.140								p/e ratio: 18.66					
smartmoney	umbf	(0.32%)	44.36	$44.60	0.14	132,827	$45.12	$44.10	$44.22	$45.81	$31.77			1,791,600	1.76%	$0.20		
stocknod	umbf	+0.3166%	44.36 usd	44.60	+0.1400	132,827	45.12	44.10	44.22	45.81	31.77	40,516,582						
stockpickr	umbf	0.32%	$44.36 0.14 | 0.32%	44.60	0.14	132.83k	45.12	44.10	44.22	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	0.16%	44.29		+0.07													
streetinsider-com	umbf	0.32%	44.36	$44.60	+0.14	132,827	$45.12	$44.10	$44.22	$45.81	$31.77		18.64				$2.38	
thecramerreport	umbf		44.22	44.08	+0.03	140135	45.0292	44.08										
thestree	umbf	0.32%	$44.36	44.6	0.14	132827	45.12	44.1	44.22	-45.81	31.77	4.0516582e7		1.790427759e9				
tickerspy	umbf	0.32%	$44.36	44.60	+0.14	132,827	45.12	44.10	44.22	45.81	31.77		18.7	1.7b	1.76%	$0.20		
tmx-quotemedia	umbf	0.32%	44.360	44.600	0.140	132,827	45.120	44.100	44.220	45.810	31.770	40,516,582	18.60	1,797,315,578	1.764	0.195 usd	2.38	
updown	umbf	0.32%	$44.36	$44.60	$0.14	126,570	$45.12	$44.10	$44.22	$45.81	$31.77	40.51b	18.52	$1.79b				
wallstreetsurvivor	umbf	0.32%	44.36	44.60	0.14	132,827	45.12	44.10		45.81	31.77		18.60	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	0.32%	44.36	44.60	0.14	132,827	45.12	44.10	44.22	45.81	31.77		18.72	1.80b	1.80%	0.78	2.37	
ycharts-com	umbf	+0.16%	44.29		+0.07					45.81	31.77		18.69	1.80b	1.80%		2.37	
zacks	umbf	(0.32%)	44.36		0.14	vol.  132,827	45.12	44.10		45.81	31.77		18.66	1.79 b	1.76	0.78	2.37	
advfn	iivi	2.02	27.27	26.91	0.54	216287	27.55	26.85										
barchart	iivi	+2.02%	27.27	26.98	+0.54	216,287	27.55	26.85	26.73	29.96	15.08		22.25	$1.70 b			+1.20	
barrons	iivi	2.02%	27.27	26.91	+0.54	216,287	27.55	26.85				61.50 million		$1.73 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	2.020%	27.270	26.910	0.540	216,287	27.550	26.850		29.96	15.08	62.497mil	22.631	1,704.287mil		0.002 rights redemption	1.205	
boston-com	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
bostonmerchant	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
business-insider	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
chron	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
cio-com	iivi	+2.02%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379	22.54	852m				
cnn-money	iivi	+2.02%	27.27	26.91	+0.54	216,287	27.55	26.85	26.73				22.5	$852.1m				
easystockalterts	iivi	2.01%	27.27	26.91	+0.54	216287	27.55	26.85	26.73	59.92	24.35		22.54				1.21	
eresearch-fidelity-com	iivi	2.02%	27.2700	26.9100	0.5400	216,287	27.5500	26.8500	26.7300	29.9600	15.0800	62,497,000	22.18	$1.67b				
finance-abc7-com	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
financial-content	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	2.0%	$27.27	26.91	0.54	216,287	27.55	26.85	26.73	29.96	15.08	62 mil	22.6	2 bil	0.0	0.00	1.21	
finviz	iivi	2.02%	27.27			216,287			26.73	-8.96%	80.89%	62.50m	22.73	1.70b			1.20	
fool	iivi	+2.02%	$27.27	$26.91	0.54	216,287	$27.55	$26.85	$26.73	$29.96	$15.08		22.30	$1.70b				
foxbusiness	iivi		$27.27		+0.54	216,287			$26.73									
google-finance	iivi	(2.02%)	27.27	26.91	+0.54	216,287.00	27.55	26.85		29.96	15.08	62.50m	22.65	1.70b			1.20	
howthemarketworks	iivi	2.02%	27.27	26.91	0.54	207,222	27.55	26.85	26.73									
hpcwire	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
insidestocks	iivi	+2.02%	27.27	26.98	+0.54	216287	27.55	26.85					price earnings ratio: 22.63					
investopedia	iivi	+2.02 %	$27.27	26.91	+0.54				26.73									
investorguide	iivi	+2.02%	27.27	27.03	+0.54		27.55	26.85		29.96	15.08		22.27	1.704b			1.20	
marketintellisearch	iivi	2.02 %	$27.27	$27.03	0.54	204.40k	$27.55	$26.85	$26.73			62.50m	22.27	1.67b	0.0 %		1.20	
marketwatch	iivi	+2.02%	$27.17	open: 26.91	+0.54	9,565	$27.55	$26.85	$26.73	$29.96	$15.08		22.85	$1.73b			1.19	
minyanville	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
msn-money	iivi	+2.02%	27.27	26.91	+0.54	216,287	27.55	26.85	26.73	29.96	15.08	62.50 mil	22.63	1.68 bil			1.20	
nasdaq-com	iivi	2.02%	$ 27.27	$ 26.91	0.54	216,287	$ 27.55	$ 26.85	$ 26.73	$ 29.96	$ 15.08	62,497,000	22.54	$ 1,704,293,190			$ 1.21	
optimum	iivi	+2.02%	27.27 ( 4:30 pm edt)	26.91	+0.54	216,287	27.55	26.85	26.73	59.92	24.35	31.25m	22.5	852.1m			1.21	
paidcontent	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
pc-quote	iivi	2.06%	27.28	26.91	0.55	216,287	27.55	26.85	26.73	29.96	15.08	61,236,001	22.275	1,670,518,000				
personal-wealth-biz	iivi	+2.02%	27.27	27.03		216,287	27.55	26.85	26.73	29.96	15.08		22.27			0.00	1.20	
predictwallstreet	iivi	+2.02%	27.27		+0.54	216,287												
raymond-james	iivi	2.02	27.27	26.91	0.54	216,287	27.55	26.85	27.27	29.96	15.08		11.04				2.47	
renewable-energy-world	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
screamingmedia	iivi	+2.02%	$	open: 26.91	+0.54	9,565	$27.55	$26.85	$26.73	$29.96	$15.08		22.85	$1.73b			1.19	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	+2.02%	last trade: 27.27		change: 0.540								p/e ratio: 22.27					
smartmoney	iivi	(2.02%)	27.27	$26.91	0.54	216,287	$27.55	$26.85	$26.73	$29.96	$15.08			835,300	0.00%	$0.00		
stocknod	iivi	+2.020%	27.27 usd	26.91	+0.5400	216,287	27.55	26.85	26.73	59.92	24.35	31,248,379						
stockpickr	iivi	2.02%	$27.27 0.54 | 2.02%	26.91	0.54	216.29k	27.55	26.85	26.73	29.96	15.08							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	2.13%	27.30		+0.57													
streetinsider-com	iivi	2.02%	27.27	$26.91	+0.54	216,287	$27.55	$26.85	$26.73	$59.92	$24.35		22.54				$1.21	
thecramerreport	iivi		26.73	26.78	-0.19	218985	27.04	26.65										
thestree	iivi	2.02%	$27.27	26.91	0.54	216287	27.55	26.85	26.73	-29.96	15.08	6.2496758e7		8.41206363e8				
tickerspy	iivi	2.02%	$27.27	26.91	+0.54	216,287	27.55	26.85	26.73	29.96	15.08		22.3	1.6b	0.00%	$0.00		
tmx-quotemedia	iivi	2.02%	27.270	26.910	0.540	216,287	27.550	26.850	26.730	28.390	7.540	62,496,758	22.20	1,704,286,591			1.21	
updown	iivi	2.02%	$27.27	$26.91	$0.54	206,722	$27.55	$26.85	$26.73	$29.96	$15.08	31.24b	21.62	$1.67b				
wallstreetsurvivor	iivi	2.02%	27.27	26.91	0.54	207,222	27.55	26.85		29.96	16.49		22.20	$835m			0.63	
yahoo-finance	iivi	2.02%	27.27	27.03	0.54	216,287	27.55	26.85	26.73	29.96	15.08		22.73	1.70b			1.20	
ycharts-com	iivi	+2.13%	27.30		+0.57					29.96	14.97		2.83	1.70b	0.00%		9.64	
zacks	iivi	(2.02%)	27.27		0.54	vol.  216,287	27.55	26.85		29.96	14.98		22.09	1.67 b	0.00	0.00	1.21	
advfn	dfz	1.95	11.5	11.31	0.22	12125	11.52	11.31										
barchart	dfz	+1.95%	11.50	11.31	+0.22	13,935	11.52	11.31	11.28	13.27	9.35		16.72	$126.96 m	2.46%	$0.28	+0.60	
barrons	dfz	1.95%	11.50	11.31	+0.22	12,125	11.52	11.31				11.04 million		$125.81 million	2.43%	$0.07		
bloomberg	dfz	1.950%	11.500	11.310	0.220	12,125	11.520	11.310		13.35	9.48	11.046mil	17.692	127.030mil	2.435	0.070 regular cash	0.650	
boston-com	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
bostonmerchant	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
business-insider	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
chron	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
cio-com	dfz	+1.95%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071	19.17	127m	2.5	0.28		
cnn-money	dfz	+1.95%	11.50	11.31	+0.22	12,125	11.52	11.31	11.28				19.2	$127.0m	2.43%			
easystockalterts	dfz	1.95%	11.50	11.31	+0.22	12125	11.52	11.31	11.28	13.35	9.48		19.17				0.60	
eresearch-fidelity-com	dfz	1.95%	11.5000	11.3100	0.2200	12,125	11.5200	11.3100	11.2800	13.3500	9.4800	11,046,000	18.80	$124.60m	2.48%	$0.070000		
finance-abc7-com	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
financial-content	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	2.0%	$11.50	11.31	0.22	12,125	11.52	11.31	11.28	13.35	9.48	11 mil		127 mil	2.4	0.28		
finviz	dfz	1.95%	11.50			12,125			11.28	-13.33%	23.06%	11.05m	19.17	127.08m		0.28	0.60	
fool	dfz	+1.95%	$11.50	$11.31	0.22	10,710	$11.52	$11.31	$11.28	$13.35	$9.48		19.00	$127.03m		0.28		
foxbusiness	dfz		$11.50		+0.22	12,125			$11.28									
google-finance	dfz	(1.95%)	11.50	11.31	+0.22	12,125.00	11.52	11.31		13.35	9.48	11.05m	19.16	127.03m	2.43	0.07	0.60	
howthemarketworks	dfz	1.95%	11.5	11.31	0.22	10,710	11.52	11.31	11.28									
hpcwire	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
insidestocks	dfz	+1.95%	11.50	11.31	+0.22	12100	11.52	11.31										
investopedia	dfz	+1.95 %	$11.50	11.31	+0.22				11.28									
investorguide	dfz	+1.95%	11.50	11.32	+0.22		11.52	11.31		13.35	9.48		18.64	127.0m			0.605	
marketintellisearch	dfz	1.95 %	$11.50	$11.32	0.22	5.90k	$11.52	$11.31	$11.28			11.05m	18.80	0.12b	2.48 %		0.60	
marketwatch	dfz	+1.95%	$11.50	open: 11.31	+0.22	1,415	$11.52	$11.31	$11.28	$13.35	$9.48		18.97	$125.81m	2.43%	0.07	0.61	
minyanville	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
msn-money	dfz	+1.95%	11.50	11.31	+0.22	12,125	11.52	11.31	11.28	13.35	9.48	11.05 mil	19.17	125.59 mil	2.46%	0.28	0.60	
nasdaq-com	dfz	1.95%	$ 11.50	$ 11.32	0.22	12,125	$ 11.52	$ 11.31	$ 11.28	$ 13.35	$ 9.48	11,046,000	19.17	$ 127,029,000	2.48 %	$0.280000	$ 0.60	
optimum	dfz	+1.95%	11.50 ( 4:30 pm edt)	11.31	+0.22	12,125	11.52	11.31	11.28	13.35	9.48	11.05m	19.2	127.0m	2.43	0.28	0.60	
paidcontent	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
pc-quote	dfz	1.95%	11.5	11.31	0.22	12,125	11.52	11.31	11.28	13.35	9.48	10,834,687	18.8	124,599,000		0.07		
personal-wealth-biz	dfz	+1.95%	11.50	11.32		12,125	11.52	11.31	11.28	13.35	9.48		18.64		2.48	0.28	0.605	
predictwallstreet	dfz	+1.95%	11.50		+0.22	12,125												
raymond-james	dfz	1.95	11.50	11.31	0.22	12,125	11.52	11.31	11.50	13.35	9.48		18.85				0.61	
renewable-energy-world	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
screamingmedia	dfz	+1.95%	$	open: 11.31	+0.22	1,415	$11.52	$11.31	$11.28	$13.35	$9.48		18.97	$125.81m	2.43%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	+1.95%	last trade: 11.50		change: 0.220								p/e ratio: 18.64					
smartmoney	dfz	(1.95%)	11.50	$11.31	0.22	12,125	$11.52	$11.31	$11.28	$13.35	$9.48			124,600	2.48%	$0.07		
stocknod	dfz	+1.950%	11.50 usd	11.31	+0.2200	12,125	11.52	11.31	11.28	13.35	9.480	11,046,071						
stockpickr	dfz	1.95%	$11.50 0.22 | 1.95%	11.31	0.22	12.13k	11.52	11.31	11.28	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	1.42%	11.44		+0.16													
streetinsider-com	dfz	1.95%	11.50	$11.31	+0.22	12,125	$11.52	$11.31	$11.28	$13.35	$9.48		19.17				$0.60	
thecramerreport	dfz		11.28	11.36	-0.09	11868	11.42	11.26										
thestree	dfz	1.95%	$11.5	11.31	0.22	12125	11.52	11.31	11.28	-13.35	9.48	1.1046071e7		1.25593827e8				
tickerspy	dfz	1.95%	$11.50	11.31	+0.22	12,125	11.52	11.31	11.28	13.35	9.48		18.8	124.5m	2.48%	$0.07		
tmx-quotemedia	dfz	1.95%	11.500	11.310	0.220	12,125	11.520	11.310	11.280	13.350	9.480	11,046,071	18.80	127,029,817	2.435	0.070 usd	0.60	
updown	dfz	1.95%	$11.50	$11.31	$0.22	10,710	$11.52	$11.31	$11.28	$13.35	$9.48	11.04b	18.50	$125m				
wallstreetsurvivor	dfz	1.95%	11.50	11.31	0.22	10,710	11.52	11.31		13.35	9.48		18.80	$125m	2.50%	0.15 -	0.85	
yahoo-finance	dfz	1.95%	11.50	11.32	0.22	12,125	11.52	11.31	11.28	13.35	9.48		19.01	127.03m	2.50%	0.28	0.61	
ycharts-com	dfz	+1.42%	11.44		+0.16					13.35	9.48		19.07	126.30m	2.47%		0.60	
zacks	dfz	(1.95%)	11.50		0.22	vol.  12,125	11.52	11.31		13.35	9.48		16.59	124.60 m	2.48	0.28	.68	
advfn	bbgi	-0.74	4.04	4.04	-0.03	400	4.04	4.04										
barchart	bbgi	-0.74%	4.04	4.04	-0.03	500	4.04	4.04	4.07	9.34	3.37		10.50	$91.63 m			+0.40	
barrons	bbgi			4.04		400	4.04	4.04				22.58 million		$92.89 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	-0.737%	4.040	4.040	-0.030	400	4.040	4.040		9.34	3.37	6.105mil	10.100	91.622mil			0.400	
boston-com	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
bostonmerchant	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
business-insider	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
chron	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
cio-com	bbgi	-0.74%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981	10.36	25m				
cnn-money	bbgi	-0.74%today&rsquo;s change	4.04data as of 3:56pm et	4.04	-0.03	400	4.04	4.04	4.07				10.4	$24.7m				
easystockalterts	bbgi	-0.74%	4.04	4.04	-0.03	400	4.04	4.04	4.07	9.34	3.37		10.36				0.39	
eresearch-fidelity-com	bbgi	-0.74%	4.0400	4.0400	-0.0300	400	4.0400	4.0400	4.0700	9.3400	3.3700	22,768,000	10.18	$92.67m				
finance-abc7-com	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
finance-abc7chicago-com	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
financial-content	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
finapps-forbes-com	bbgi	-0.7%	$4.04	4.04	-0.03	400	4.04	4.04	4.07	9.34	3.37	6 mil		25 mil	0.0	0.00		
finviz	bbgi	-0.74%	4.04			400			4.07	-56.75%	19.88%	22.77m	10.10	91.99m			0.40	
fool	bbgi	-0.74%	$4.04	$4.04	-0.03	400	$4.04	$4.04	$4.07	$9.34	$3.37		10.80	$91.98m	7.60%	0.20		
foxbusiness	bbgi		$4.04		-0.03	400			$4.07									
google-finance	bbgi	(-0.74%)	4.04	4.04	-0.03	400.00	4.04	4.04		9.34	3.37	22.77m	10.12	91.98m			0.40	
howthemarketworks	bbgi	-0.737%	4.04	4.04	-0.03	400	4.04	4.04	4.07									
hpcwire	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
insidestocks	bbgi	-0.74%	4.04	4.04	-0.03	400	4.04	4.04										
investopedia	bbgi	-0.74 %	$4.04	4.04	-0.03				4.07									
investorguide	bbgi	-0.74%	4.04		-0.03		4.04	4.04		9.34	3.37		10.18	92.0m			0.40	
marketintellisearch	bbgi	0.85 %	$4.75	$4.72	0.04	117.10k	$4.80	$4.70	$4.71			22.77m	10.18	0.09b	0.0 %		0.40	
marketwatch	bbgi	-0.74%	$4.04	open: 4.04	-0.03	400	$4.04	$4.04	$4.07	$9.34	$3.37		10.14	$92.89m			0.40	
minyanville	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
msn-money	bbgi	-0.74%	4.04	4.04	-0.03	400	4.04	4.04	4.07	9.34	3.37	22.77 mil	9.85	95.62 mil			0.40	
nasdaq-com	bbgi	0.74%	$ 4.04	$ 4.13	0.03	400	$ 4.04	$ 4.04	$ 4.07	$ 9.34	$ 3.37	6,105,000	10.1	$ 24,664,200	4.91 %	$0.200000	$ 0.40	
optimum	bbgi	-0.74%	4.04 ( 4:30 pm edt)	4.04	-0.03	400	4.04	4.04	4.07	9.34	3.37	6.10m	10.4	24.7m	4.95	0.20	0.39	
paidcontent	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
pc-quote	bbgi	-0.74%	4.04	4.04	-0.03	400	4.04	4.04	4.07	9.34	3.37	6,150,347	9.92683	24,847,000		0.05		
personal-wealth-biz	bbgi	-0.74%	4.04		-0.03	400	4.04	4.04	4.07	9.34	3.37		10.18			0.00	0.40	
predictwallstreet	bbgi	-0.74%	4.04		-0.03	400												
raymond-james	bbgi	-0.74	4.04	4.04	-0.03	400	4.04	4.04	4.04	9.34	3.37		10.10				0.40	
renewable-energy-world	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
screamingmedia	bbgi	-0.74%	$	open: 4.04	-0.03	400	$4.04	$4.04	$4.07	$9.34	$3.37		10.14	$92.89m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	-0.74%	last trade: 4.04		change: -0.030								p/e ratio: 10.18					
smartmoney	bbgi	(-0.74%)	4.04	$4.04	-0.03	400	$4.04	$4.04	$4.07	$9.34	$3.37			24,800	0.00%	$0.05		
stocknod	bbgi	-0.7371%	4.040 usd	4.040	-0.0300	400	4.040	4.040	4.070	9.340	3.370	6,104,981						
stockpickr	bbgi	-0.74%	$4.04 -0.03 | -0.74%	4.04	-0.03	400.00	4.04	4.04	4.07	9.34	3.37							
stocksmart	bbgi	%	$4.69	5.82		365	4.77	4.68										
stocktwits	bbgi	-0.74%	4.04		-0.03													
streetinsider-com	bbgi	0.74%	4.04	$4.04	-0.03	400	$4.04	$4.04	$4.07	$9.34	$3.37		10.36				$0.39	
thecramerreport	bbgi		4.07	4.13	-0.13	1743	4.15	4.02										
thestree	bbgi	-0.74%	$4.04	4.04	-0.03	400	4.04	4.04	4.07	-9.34	3.37	2.2767724e7		2.564092e7				
tickerspy	bbgi	-0.74%	$4.04	4.04	-0.03	400	4.04	4.04	4.07	9.34	3.37		9.9	92.6m	0.00%	$0.05		
tmx-quotemedia	bbgi	-0.74%	4.040	4.040	-0.030	400	4.040	4.040	4.070	9.340	3.370	22,767,724	10.40	91,981,605			0.39	
updown	bbgi	-0.74%	$4.04	$4.04	-$0.03	400	$4.04	$4.04	$4.07	$9.34	$3.37	22.76b	10.18	$93m				
wallstreetsurvivor	bbgi	-0.74%	4.04	4.04	-0.03	400	4.04	4.04		9.34	3.40		10.40	$25m			0.35	
yahoo-finance	bbgi	0.74%	4.04		0.03	400	4.04	4.04	4.07	9.34	3.37		10.10	91.98m			0.40	
ycharts-com	bbgi	-0.74%	4.04		-0.03					9.34	3.37		10.10	91.63m	0.00%		0.40	
zacks	bbgi	(-0.74%)	4.04		-0.03	vol.  400	4.04	4.04		9.34	3.37		10.18	92.30 m	0.00	0.00	.4	
advfn	ccbg	1.96	10.38	10.25	0.2	66839	10.44	10.18										
barchart	ccbg	+1.96%	10.38	10.25	+0.20	68,636	10.44	10.18	10.18	13.94	9.85		39.46	$177.71 m	3.9%	$0.40	+0.26	
barrons	ccbg	1.96%	10.38	10.25	+0.20	64,960	10.44	10.18				17.08 million		$177.61 million	3.85%	$0.1		
bloomberg	ccbg	1.965%	10.380	10.250	0.200	66,839	10.440	10.180		14.25	9.94	17.127mil	79.846	177.781mil	3.854	0.100 regular cash	0.130	
boston-com	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
bostonmerchant	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
business-insider	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
chron	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
cio-com	ccbg	+1.96%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289	39.92	178m	3.9	0.4		
cnn-money	ccbg	+1.96%today&rsquo;s change	10.38data as of 4:00pm et	10.25	+0.20	64,960	10.44	10.18	10.18				39.9	$177.8m	3.85%			
easystockalterts	ccbg	1.95%	10.38	10.25	+0.20	66839	10.44	10.18	10.18	14.25	9.94		39.92				0.26	
eresearch-fidelity-com	ccbg	1.96%	10.3800	10.2500	0.2000	66,839	10.4400	10.1800	10.1800	14.2500	9.9400	17,127,000	39.15	$174.35m	3.93%	$0.100000		
finance-abc7-com	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
financial-content	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	2.0%	$10.38	10.25	0.20	66,839	10.44	10.18	10.18	14.25	9.94	17 mil	39.9	178 mil	3.9	0.40	0.26	
finviz	ccbg	1.96%	10.38			66,839			10.18	-25.51%	5.38%	17.13m	40.72	174.38m		0.40	0.25	
fool	ccbg	+1.96%	$10.38	$10.25	0.20	66,839	$10.44	$10.18	$10.18	$14.25	$9.94		39.50	$177.78m	6.50%	0.40		
foxbusiness	ccbg		$10.38		+0.20	66,839			$10.18									
google-finance	ccbg	(1.96%)	10.38	10.25	+0.20	66,839.00	10.44	10.18		14.25	9.94	17.13m	40.72	177.78m	3.85	0.10	0.25	
howthemarketworks	ccbg	1.965%	10.38	10.25	0.2	64,960	10.44	10.18	10.18									
hpcwire	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
insidestocks	ccbg	+1.96%	10.38	10.25	+0.20	66839	10.44	10.18										
investopedia	ccbg	+1.96 %	$10.38	10.25	+0.20				10.18									
investorguide	ccbg	+1.96%	10.38	10.29	+0.20		10.44	10.18		14.25	9.94		39.15	177.8m			0.26	
marketintellisearch	ccbg	1.96 %	$10.38	$10.29	0.20	29.70k	$10.44	$10.18	$10.18			17.13m	40.72	0.17b	3.93 %		0.25	
marketwatch	ccbg	+1.96%	$10.38	open: 10.25	+0.20	1,879	$10.44	$10.18	$10.18	$14.25	$9.94		40.79	$177.61m	3.85%	0.10	0.25	
minyanville	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
msn-money	ccbg	+1.96%	10.38	10.25	+0.20	66,839	10.44	10.18	10.18	14.25	9.94	17.13 mil	39.92	175.73 mil	3.90%	0.40	0.26	
nasdaq-com	ccbg	1.96%	$ 10.38	$ 10.29	0.20	66,839	$ 10.44	$ 10.18	$ 10.18	$ 14.25	$ 9.94	17,127,000	39.92	$ 177,778,260	3.93 %	$0.400000	$ 0.26	
optimum	ccbg	+1.96%	10.38 ( 4:00 pm edt)	10.25	+0.20	64,960	10.44	10.18	10.18	14.25	9.94	17.13m	39.9	177.8m	3.85	0.40	0.26	
paidcontent	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
pc-quote	ccbg	1.96%	10.38	10.25	0.20	66,839	10.44	10.18	10.18	14.25	9.94	16,797,004	39.15385	174,353,000		0.1		
personal-wealth-biz	ccbg	+1.96%	10.38	10.29		66,839	10.44	10.18	10.18	14.25	9.94		39.15		3.93	0.40	0.26	
predictwallstreet	ccbg	+1.96%	10.38		+0.20	66,839												
raymond-james	ccbg	1.96	10.38	10.25	0.20	66,839	10.44	10.18	10.38	14.25	9.94		39.92				0.26	
renewable-energy-world	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
screamingmedia	ccbg	+1.96%	$	open: 10.25	+0.20	1,879	$10.44	$10.18	$10.18	$14.25	$9.94		40.79	$177.61m	3.85%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	+1.96%	last trade: 10.38		change: 0.200								p/e ratio: 39.15					
smartmoney	ccbg	(1.96%)	10.38	$10.25	0.20	66,839	$10.44	$10.18	$10.18	$14.25	$9.94			174,400	3.93%	$0.10		
stocknod	ccbg	+1.965%	10.38 usd	10.25	+0.2000	66,839	10.44	10.18	10.18	14.25	9.940	17,127,289						
stockpickr	ccbg	1.96%	$10.38 0.20 | 1.96%	10.25	0.20	66.84k	10.44	10.18	10.18	14.25	9.94							
stocksmart	ccbg	%	$10.12	13.15		1,050	10.66	10.1										
stocktwits	ccbg	0.69%	10.25		+0.07													
streetinsider-com	ccbg	1.96%	10.38	$10.25	+0.20	66,839	$10.44	$10.18	$10.18	$14.25	$9.94		39.92				$0.26	
thecramerreport	ccbg		10.18	10.49	-0.08	18183	10.49	10.18										
thestree	ccbg	1.96%	$10.38	10.25	0.2	66839	10.44	10.18	10.18	-14.25	9.94	1.7127289e7		1.75725985e8				
tickerspy	ccbg	1.96%	$10.38	10.25	+0.20	66,839	10.44	10.18	10.18	14.25	9.94		39.2	174.3m	3.93%	$0.10		
tmx-quotemedia	ccbg	1.96%	10.380	10.250	0.200	66,839	10.440	10.180	10.180	14.250	9.940	17,127,289	39.20	177,781,260	3.929	0.100 usd	0.26	
updown	ccbg	1.96%	$10.38	$10.25	$0.20	64,960	$10.44	$10.18	$10.18	$14.25	$9.94	17.12b	39.91	$174m				
wallstreetsurvivor	ccbg	1.96%	10.38	10.25	0.20	64,960	10.44	10.18		14.19	9.94		39.20	$174m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	1.96%	10.38	10.29	0.20	66,839	10.44	10.18	10.18	14.25	9.94		39.92	177.78m	3.90%	0.40	0.26	
ycharts-com	ccbg	+0.69%	10.25		+0.07					14.25	9.94		39.42	175.48m	3.87%		0.26	
zacks	ccbg	(1.96%)	10.38		0.20	vol.  66,839	10.44	10.18		14.25	9.94		39.15	174.35 m	3.93	0.40	.26	
advfn	bokf	0.40	55.22	55.22	0.22	34159	55.69	54.98										
barchart	bokf	+0.40%	55.22	55.22	+0.22	34,337	55.69	54.98	55.00	56.00	41.72		14.95	$3.82 b	2.01%	$1.10	+3.67	
barrons	bokf	0.40%	55.22	55.22	+0.22	34,159	55.69	54.98				67.83 million		$3.79 billion	1.99%	$0.28		
bloomberg	bokf	0.400%	55.220	55.220	0.220	34,159	55.690	54.980		56.58	42.56	68.438mil	14.015	3,779.170mil	1.856	0.275 regular cash	3.940	
boston-com	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
bostonmerchant	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
business-insider	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
chron	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
cio-com	bokf	+0.40%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422	15.05	4b	2	1.1		
cnn-money	bokf	+0.40%	55.22	55.22	+0.22	32,458	55.69	54.98	55.00				15.0	$3.8b	1.99%			
easystockalterts	bokf	0.40%	55.22	55.22	+0.22	34159	55.69	54.98	55.00	56.58	42.56		15.05				3.67	
eresearch-fidelity-com	bokf	0.40%	55.2200	55.2200	0.2200	34,159	55.6900	54.9800	55.0000	56.5800	42.5600	68,438,000	14.99	$3.76b	2.00%	$0.275000		
finance-abc7-com	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
financial-content	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	0.4%	$55.22	55.22	0.22	34,159	55.69	54.98	55.00	56.58	42.56	68 mil	15.1	4 bil	2.0	1.10	3.67	
finviz	bokf	0.40%	55.22			34,159			55.00	-1.42%	31.74%	68.44m	14.95	3.76b		1.10	3.68	
fool	bokf	+0.40%	$55.22	$55.22	0.22	34,006	$55.69	$54.98	$55.00	$56.58	$42.56		14.90	$3.78b	2.10%	1.10		
foxbusiness	bokf		$55.22		+0.22	34,159			$55.00									
google-finance	bokf	(0.40%)	55.22	55.22	+0.22	34,159.00	55.69	54.98		56.58	42.56	69.22m	15.02	3.82b	1.99	0.28	3.68	
howthemarketworks	bokf	0.4%	55.22	55.22	0.22	34,159	55.69	54.98	55									
hpcwire	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
insidestocks	bokf	+0.40%	55.22	55.22	+0.22	34159	55.69	54.98					price earnings ratio: 17.20					
investopedia	bokf	+0.40 %	$55.22	55.22	+0.22				55.00									
investorguide	bokf	+0.40%	55.22	55.22	+0.22		55.69	54.98		56.58	42.56		14.96	3.779b			3.676	
marketintellisearch	bokf	0.4 %	$55.22	$55.22	0.22	33.50k	$55.69	$54.98	$55.00			68.44m	14.95	3.76b	2.0 %		3.68	
marketwatch	bokf	+0.40%	$55.22	open: 55.22	+0.22	353	$55.69	$54.98	$55.00	$56.58	$42.56		14.98	$3.79b	1.99%	0.28	3.69	
minyanville	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
msn-money	bokf	+0.40%	55.22	55.22	+0.22	34,159	55.69	54.98	55.00	56.58	42.56	68.44 mil	15.05	3.75 bil	2.01%	1.10	3.68	
nasdaq-com	bokf	0.4%	$ 55.22	$ 55.30	0.22	34,159	$ 55.69	$ 54.98	$ 55	$ 56.58	$ 42.56	68,438,000	15.05	$ 3,779,146,360	2 %	$1.100000	$ 3.67	
optimum	bokf	+0.40%	55.22 ( 4:00 pm edt)	55.22	+0.22	34,159	55.69	54.98	55.00	56.58	42.56	68.44m	15.0	3.8b	1.99	1.10	3.67	
paidcontent	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
pc-quote	bokf	0.40%	55.22	55.22	0.22	34,159	55.69	54.98	55.0	56.58	42.56	68,165,339	14.98638	3,764,090,000		0.275		
personal-wealth-biz	bokf	+0.40%	55.22	55.22		34,159	55.69	54.98	55.00	56.58	42.56		14.96		1.86	1.025	3.676	
predictwallstreet	bokf	+0.40%	55.22		+0.22	34,159												
raymond-james	bokf	0.40	55.22	55.22	0.22	34,159	55.69	54.98	55.22	56.58	42.56		15.01				3.68	
renewable-energy-world	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
screamingmedia	bokf	+0.40%	$	open: 55.22	+0.22	353	$55.69	$54.98	$55.00	$56.58	$42.56		14.98	$3.79b	1.99%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	+0.40%	last trade: 55.22		change: 0.220								p/e ratio: 14.96					
smartmoney	bokf	(0.40%)	55.22	$55.22	0.22	34,159	$55.69	$54.98	$55.00	$56.58	$42.56			3,764,100	2.00%	$0.28		
stocknod	bokf	+0.4000%	55.22 usd	55.22	+0.2200	34,159	55.69	54.98	55.00	56.58	42.56	68,438,422						
stockpickr	bokf	0.40%	$55.22 0.22 | 0.40%	55.22	0.22	34.16k	55.69	54.98	55.00	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	0.36%	55.20		+0.20													
streetinsider-com	bokf	0.40%	55.22	$55.22	+0.22	34,159	$55.69	$54.98	$55.00	$56.58	$42.56		15.05				$3.67	
thecramerreport	bokf		55.00	54.94	+0.15	63141	55.71	54.72										
thestree	bokf	0.4%	$55.22	55.22	0.22	34159	55.69	54.98	55.0	-56.58	42.56	6.8438422e7		3.753847447e9				
tickerspy	bokf	0.40%	$55.22	55.22	+0.22	34,006	55.69	54.98	55.00	56.58	42.56		15.0	3.7b	2.00%	$0.28		
tmx-quotemedia	bokf	0.40%	55.220	55.220	0.220	34,159	55.690	54.980	55.000	56.580	42.560	68,438,422	15.00	3,779,169,663	2.000	0.275 usd	3.67	
updown	bokf	0.40%	$55.22	$55.22	$0.22	33,806	$55.69	$54.98	$55.00	$56.58	$42.56	68.43b	14.81	$3.76b				
wallstreetsurvivor	bokf	0.40%	55.22	55.22	0.22	34,159	55.69	54.98		56.58	42.56		15.00	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.40%	55.22	55.22	0.22	34,159	55.69	54.98	55.00	56.58	42.56		15.02	3.78b	2.00%	1.10	3.68	
ycharts-com	bokf	+0.36%	55.20		+0.20					56.58	42.56		15.04	3.82b	2.09%		3.67	
zacks	bokf	(0.40%)	55.22		0.22	vol.  34,159	55.69	54.98		56.58	42.56		14.99	3.76 b	2.00	1.10	3.67	
advfn	orb	0.65	17.0	16.99	0.11	209614	17.17	16.9										
barchart	orb	+0.65%	17.00	16.99	+0.11	209,614	17.17	16.90	16.89	19.38	12.66		22.63	$991.44 m			+0.86	
barrons	orb	0.65%	17.00	16.99	+0.11	199,628	17.17	16.90				58.34 million		$1.01 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	0.651%	17.000	16.990	0.110	209,614	17.170	16.900		19.38	12.66	58.426mil	22.667	993.247mil			0.750	
boston-com	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
bostonmerchant	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
business-insider	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
chron	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
cio-com	orb	+0.65%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272	19.77	993m				
cnn-money	orb	+0.65%today&rsquo;s change	17.00data as of 4:03pm et	16.99	+0.11	199,528	17.17	16.90	16.89				19.8	$993.2m				
easystockalterts	orb	0.65%	17.00	16.99	+0.11	209614	17.17	16.90	16.89	19.38	12.66		19.77				0.86	
eresearch-fidelity-com	orb	0.65%	17.0000	16.9900	0.1100	209,614	17.1700	16.9000	16.8900	19.3800	12.6600	58,426,000	19.64	$986.82m				
finance-abc7-com	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
financial-content	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
finapps-forbes-com	orb	0.6%	$17.00	16.99	0.11	209,614	17.17	16.90	16.89	19.38	12.66	58 mil	19.8	993 mil	0.0	0.00	0.86	
finviz	orb	0.65%	17.00			209,614			16.89	-12.28%	34.28%	58.43m	19.87	986.88m			0.85	
fool	orb	+0.65%	$17.00	$16.99	0.11	209,614	$17.17	$16.90	$16.89	$19.38	$12.66		19.70	$993.25m				
foxbusiness	orb		$17.00		+0.11	209,614			$16.89									
google-finance	orb	(0.65%)	17.00	16.99	+0.11	209,614.00	17.17	16.90		19.38	12.66	58.43m	19.92	993.25m			0.85	
howthemarketworks	orb	0.651%	17	16.99	0.11	199,628	17.17	16.9	16.89									
hpcwire	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
insidestocks	orb	+0.65%	17.00	16.99	+0.11	199628	17.17	16.90					price earnings ratio: 19.74					
investopedia	orb	+0.65 %	$17.00	16.99	+0.11				16.89									
investorguide	orb	+0.65%	17.00	16.99	+0.11		17.17	16.90		19.38	12.66		19.64	993.2m			0.86	
marketintellisearch	orb	0.65 %	$17.00	$16.99	0.11	198.40k	$17.17	$16.90	$16.89			58.43m	19.87	0.99b	0.0 %		0.85	
marketwatch	orb	+0.65%	$17.00	open: 16.99	+0.11	10,086	$17.17	$16.90	$16.89	$19.38	$12.66		19.78	$1.01b			0.86	
minyanville	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
msn-money	orb	+0.65%	17.00	16.99	+0.11	209,614	17.17	16.90	16.89	19.38	12.66	58.43 mil	19.77	991.49 mil			0.85	
nasdaq-com	orb	0.65%	$ 17		0.11	209,614	$ 17.17	$ 16.90	$ 16.89	$ 19.38	$ 12.66	58,426,000	19.77	$ 993,242,000			$ 0.86	
optimum	orb	+0.65%	17.00 ( 4:15 pm edt)	16.99	+0.11	209,614	17.17	16.90	16.89	19.38	12.66	58.43m	19.8	993.2m			0.86	
paidcontent	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
pc-quote	orb	0.65%	17.0	16.99	0.11	209,614	17.17	16.9	16.89	19.38	12.66	58,047,947	19.63953	986,815,000				
personal-wealth-biz	orb	+0.65%	17.00	16.99		209,614	17.17	16.90	16.89	19.38	12.66		19.64			0.00	0.86	
predictwallstreet	orb	+0.65%	17.00		+0.11	209,614												
raymond-james	orb	0.65	17.00	16.99	0.11	209,614	17.17	16.90	17.00	19.38	12.66		19.77				0.86	
renewable-energy-world	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
screamingmedia	orb	+0.65%	$	open: 16.99	+0.11	10,086	$17.17	$16.90	$16.89	$19.38	$12.66		19.78	$1.01b			0.86	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	+0.65%	last trade: 17.00		change: 0.110								p/e ratio: 19.64					
smartmoney	orb	(0.65%)	17.00	$16.99	0.11	209,614	$17.17	$16.90	$16.89	$19.38	$12.66			986,800	0.00%	$0.00		
stocknod	orb	+0.6513%	17.00 usd	16.99	+0.1100	209,614	17.17	16.90	16.89	19.38	12.66	58,426,272						
stockpickr	orb	0.65%	$17.00 0.11 | 0.65%	16.99	0.11	209.61k	17.17	16.90	16.89	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	0.59%	16.99		+0.10													
streetinsider-com	orb	0.65%	17.00	$16.99	+0.11	209,614	$17.17	$16.90	$16.89	$19.38	$12.66		19.77				$0.86	
thecramerreport	orb		16.89	16.85	-0.08	236569	17.03	16.84										
thestree	orb	0.65%	$17.0	16.99	0.11	209614	17.17	16.9	16.89	-19.38	12.66	5.8426272e7		9.91493836e8				
tickerspy	orb	0.65%	$17.00	16.99	+0.11	209,614	17.17	16.90	16.89	19.38	12.66		19.6	986.1m	0.00%	$0.00		
tmx-quotemedia	orb	0.65%	17.000	16.990	0.110	209,614	17.170	16.900	16.890	19.380	12.660	58,426,272	19.60	993,246,624			0.86	
updown	orb	0.65%	$17.00	$16.99	$0.11	199,528	$17.17	$16.90	$16.89	$19.38	$12.66	58.42b	19.38	$987m				
wallstreetsurvivor	orb	0.65%	17.00	16.99	0.11	199,628	17.17	16.90		19.38	12.66		19.60	$987m			0.81	
yahoo-finance	orb	0.65%	17.00	16.99	0.11	209,614	17.17	16.90	16.89	19.38	12.66		19.77	993.24m			0.86	
ycharts-com	orb	+0.59%	16.99		+0.10					19.38	12.66		19.76	990.86m	0.00%		0.86	
zacks	orb	(0.65%)	17.00		0.11	vol.  209,614	17.17	16.90		19.38	12.66		22.52	986.82 m	0.00	0.00	.75	
advfn	acas	1.43	9.96	9.9	0.14	3904602	10.16	9.85										
barchart	acas	+1.43%	9.96	9.90	+0.14	3,904,602	10.16	9.85	9.82	10.85	4.79		14.31	$3.51 b			+2.03	
barrons	acas	1.43%	9.96	9.90	+0.14	3.905m	10.16	9.85				330.90 million		$3.56 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	1.426%	9.960	9.900	0.140	3,904,602	10.160	9.850		10.85	4.79	352.666mil	14.647	3,512.555mil			0.680	
boston-com	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
bostonmerchant	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
business-insider	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
chron	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
cio-com	acas	+1.43%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136	2.774	4b				
cnn-money	acas	+1.43%	9.96	9.90	+0.14	3,904,602	10.16	9.85	9.82				2.8	$3.5b				
easystockalterts	acas	1.41%	9.96	9.90	+0.14	3904602	10.16	9.85	9.82	10.85	4.79		2.77				3.59	
eresearch-fidelity-com	acas	1.43%	9.9600	9.9000	0.1400	3,904,602	10.1600	9.8500	9.8200	10.8500	4.7900	352,666,000	2.76	$3.46b				
finance-abc7-com	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
financial-content	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
finapps-forbes-com	acas	1.4%	$9.96	9.90	0.14	3,904,602	10.16	9.85	9.82	10.85	4.79	353 mil	2.8	4 bil	0.0	0.00	3.56	
finviz	acas	1.43%	9.96			3,904,602			9.82	-8.20%	107.93%	352.67m	2.80	3.51b			3.56	
fool	acas	+1.43%	$9.96	$9.90	0.14	3,904,478	$10.16	$9.85	$9.82	$10.85	$4.79		2.70	$3.51b	42.20%	1.05		
foxbusiness	acas		$9.96		+0.14	3,911,320			$9.82									
google-finance	acas	(1.43%)	9.96	9.90	+0.14	3.90m	10.16	9.85		10.85	4.79	352.67m	2.80	3.51b			3.56	
howthemarketworks	acas	1.426%	9.96	9.9	0.14	3,867,374	10.16	9.85	9.82									
hpcwire	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
insidestocks	acas	+1.43%	9.96	9.90	+0.14	3911300	10.16	9.85					price earnings ratio: 15.56					
investopedia	acas	+1.43 %	$9.96	9.90	+0.14				9.82									
investorguide	acas	+1.43%	9.96	9.88	+0.14		10.16	9.85		10.85	4.16		2.75	3.513b			3.573	
marketintellisearch	acas	1.43 %	$9.96	$9.88	0.14	3843.20k	$10.16	$9.86	$9.82			352.67m	2.76	3.46b	0.0 %		3.56	
marketwatch	acas	+1.43%	$9.96	open: 9.90	+0.14	38,841	$10.16	$9.85	$9.82	$10.85	$4.79		2.87	$3.56b			3.47	
minyanville	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
msn-money	acas	+1.43%	9.96	9.90	+0.14	3.9 mil	10.16	9.85	9.82	10.85	4.79	352.67 mil	8.44	3.43 bil			3.56	
nasdaq-com	acas	1.43%	$ 9.96	$ 9.90	0.14	3,904,602	$ 10.16	$ 9.85	$ 9.82	$ 10.85	$ 4.79	352,343,000	4.91	$ 3,509,336,280			$ 2.03	
optimum	acas	+1.43%	9.96 ( 4:30 pm edt)	9.90	+0.14	3,904,602	10.16	9.85	9.82	10.85	4.79	352.67m	2.8	3.5b	42.17	4.20	3.59	
paidcontent	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
pc-quote	acas	1.43%	9.96	9.9	0.14	3,904,602	10.16	9.85	9.82	10.85	4.79	347,708,855	8.32203	3,463,180,000		1.07		
personal-wealth-biz	acas	+1.43%	9.96	9.88		3,911,320	10.16	9.85	9.82	10.85	4.16		2.75			0.00	3.573	
predictwallstreet	acas	+1.43%	9.96		+0.14	3,904,602												
raymond-james	acas	1.43	9.96	9.90	0.14	3,904,602	10.16	9.85	9.96	10.85	4.79		2.74				3.64	
renewable-energy-world	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
screamingmedia	acas	+1.43%	$	open: 9.90	+0.14	38,841	$10.16	$9.85	$9.82	$10.85	$4.79		2.87	$3.56b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	+1.43%	last trade: 9.96		change: 0.140								p/e ratio: 2.75					
smartmoney	acas	(1.43%)	9.96	$9.90	0.14	3,904,602	$10.16	$9.85	$9.82	$10.85	$4.79			3,463,200	0.00%	$1.07		
stocknod	acas	+1.426%	9.960 usd	9.900	+0.1400	3,904,602	10.16	9.850	9.820	10.85	4.790	352,666,136						
stockpickr	acas	1.43%	$9.96 0.14 | 1.43%	9.90	0.14	3.90m	10.16	9.85	9.82	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	1.63%	9.98		+0.16													
streetinsider-com	acas	1.43%	9.96	$9.90	+0.14	3,904,602	$10.16	$9.85	$9.82	$10.85	$4.79		2.77				$3.59	
thecramerreport	acas		9.73	9.71	0.00	332974	9.75	9.67										
thestree	acas	1.43%	$9.96	9.82	0.14	3904602	10.16	9.85	4.79 -10.85									
tickerspy	acas	1.43%	$9.96	9.90	+0.14	3,904,602	10.16	9.85	9.82	10.85	4.79		8.3	3.3b	0.00%	$1.07		
tmx-quotemedia	acas	1.43%	9.960	9.900	0.140	3,911,320	10.160	9.850	9.820	10.850	4.790	352,666,136	2.70	3,512,554,715			3.59	
updown	acas	1.43%	$9.96	$9.90	$0.14	3,865,351	$10.16	$9.85	$9.82	$10.85	$4.79	352.66b	2.69	$3.46b				
wallstreetsurvivor	acas	1.43%	9.96	9.90	0.14	3,867,374	10.16	9.85		10.85	4.79		2.70	$3b			3.02	
yahoo-finance	acas	1.43%	9.96	9.88	0.14	3,904,602	10.16	9.85	9.82	10.85	4.79		2.79	3.51b			3.57	
ycharts-com	acas	+1.63%	9.98		+0.16					10.85	4.79		2.79	3.52b	0.00%		3.58	
zacks	acas	(1.43%)	9.96		0.14	vol.  3,904,602	10.16	9.85		10.85	4.79		14.44	3.46 b	0.00	0.00	.68	
advfn	orly	-0.46	64.34	65.0	-0.295	1061249	65.34	64.12										
barchart	orly	-0.46%	64.34	65.00	-0.30	1,010,723	65.34	64.12	64.64	66.52	45.74		20.19	$9.06 b			+2.99	
barrons	orly	0.46%	64.34	65.00	-0.295	1.059m	65.34	64.12				137.87 million		$8.87 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-0.456%	64.340	65.000	-0.295	1,061,249	65.340	64.120		66.52	45.74	137.870mil	20.233	8,870.572mil			3.180	
boston-com	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
bostonmerchant	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
business-insider	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
chron	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
cio-com	orly	-0.46%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262	21.66	9b				
cnn-money	orly	-0.46%	64.34	64.92	-0.295	1,059,849	65.34	64.12	64.64				21.7	$8.9b				
easystockalterts	orly	-0.46%	64.34	65.00	-0.30	1057150	65.34	64.12	64.64	66.52	45.65		21.66				2.97	
eresearch-fidelity-com	orly	-0.46%	64.3400	65.0000	-0.2950	1,061,249	65.3400	64.1200	64.6350	66.5200	45.7400	137,870,000	21.62	$8.91b				
finance-abc7-com	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
financial-content	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-0.5%	$64.34	65.00	-0.29	1,061,249	65.34	64.12	64.64	66.52	45.74	138 mil	21.5	9 bil	0.0	0.00	2.99	
finviz	orly	-0.46%	64.34			1,061,149			64.64	-3.28%	40.66%	137.87m	21.69	8.91b			2.98	
fool	orly	-0.75%	$64.15	$65.00	-0.49	826,472	$65.34	$64.13	$64.64	$66.52	$45.74		21.70	$8.84b				
foxbusiness	orly		$64.34		-0.30	1,071,718			$64.64									
google-finance	orly	(-0.46%)	64.34	65.00	-0.30	1.06m	65.34	64.12		66.52	45.74	137.87m	21.56	8.87b			2.98	
howthemarketworks	orly	-0.456%	64.34	65	-0.295	1,059,349	65.34	64.12	64.635									
hpcwire	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
insidestocks	orly	-0.46%	64.34	65.00	-0.30	936350	65.34	64.12					price earnings ratio: 20.17					
investopedia	orly	-0.46 %	$64.34	65.00	-0.30				64.64									
investorguide	orly	-0.46%	64.34	64.88	-0.295		65.34	64.12		63.05	45.74		21.77	8.871b			2.969	
marketintellisearch	orly	-0.46 %	$64.34	$65.00	-0.30	1044.20k	$65.34	$64.12	$64.64			137.87m	21.69	8.91b	0.0 %		2.98	
marketwatch	orly	-0.46%	$64.34	open: 65.00	-0.30	13,624	$65.34	$64.12	$64.64	$66.52	$45.74			$8.87b				
minyanville	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
msn-money	orly	-0.46%	64.34	65.00	-0.30	1.06 mil	65.34	64.12	64.64	66.52	45.74	137.87 mil	21.66	8.88 bil			2.98	
nasdaq-com	orly	0.46%	$ 64.34	$ 65	0.295	1,061,249	$ 65.34	$ 64.12	$ 64.635	$ 66.52	$ 45.74	137,870,000	21.52	$ 8,870,555,800			$ 2.99	
optimum	orly	-0.46%	64.34 ( 4:00 pm edt)	65.00	-0.29	1,057,150	65.34	64.12	64.64	66.52	45.65	137.87m	21.7	8.9b			2.97	
paidcontent	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
pc-quote	orly	-0.46%	64.34	65.0	-0.30	1,071,718	65.34	64.12	64.635	66.52	45.74	138,502,145	21.76263	8,911,228,000				
personal-wealth-biz	orly	-0.46%	64.34	64.88	-0.295	1,071,618	65.34	64.12	64.635	63.05	45.74		21.77			0.00	2.969	
predictwallstreet	orly	-0.46%	64.34		-0.30	1,061,249												
raymond-james	orly	-0.46	64.34	65.00	-0.30	1,061,249	65.34	64.12	64.34	66.52	45.74		21.10				3.05	
renewable-energy-world	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
screamingmedia	orly	-0.46%	$	open: 65.00	-0.30	15,024	$65.34	$64.12	$64.64	$66.52	$45.74			$8.87b				
scroli	orly	-0.46%	orly 64.34	65.00	-0.30	860,485	65.34	64.12	64.64	66.52	45.74		21.56				2.98	
simple-stock-quotes	orly	-0.46%	last trade: 64.34		change: -0.295								p/e ratio: 21.77					
smartmoney	orly	(-0.46%)	64.34	$65.00	-0.30	1,061,249	$65.34	$64.12	$64.64	$66.52	$45.74			8,911,200	0.00%	$0.00		
stocknod	orly	-0.4564%	64.34 usd	65.00	-0.2950	1,059,349	65.34	64.12	64.64	66.52	53.33	137,870,262						
stockpickr	orly	-0.46%	$64.34 -0.30 | -0.46%	65.00	-0.30	1.06m	65.34	64.12	64.64	66.52	45.74							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	-0.42%	64.37		-0.27													
streetinsider-com	orly	0.46%	64.34	$65.00	-0.3	1,057,150	$65.34	$64.12	$64.64	$66.52	$45.65		21.66				$2.97	
thecramerreport	orly		64.42		0.00	0												
thestree	orly	-0.46%	$64.34	65.0	-0.3	1059849	65.34	64.12	64.64	-66.52	45.74	1.37870262e8		8.881602278e9				
tickerspy	orly	-0.46%	$64.34	65.00	-0.29	1,059,050	65.34	64.12	64.63	66.52	45.74		21.8	8.9b	0.00%	$0.00		
tmx-quotemedia	orly	-0.46%	64.340	65.000	-0.295	1,071,718	65.340	64.120	64.635	66.520	45.740	137,870,262	21.80	8,870,572,657			2.97	
updown	orly	-0.46%	$64.34	$65.00	-$0.30	1,057,993	$65.34	$64.12	$64.64	$66.52	$45.74	137.87b	21.23	$8.91b				
wallstreetsurvivor	orly	-0.46%	64.34	65.00	-0.30	1,057,949	65.34	64.12		66.52	45.74		21.80	$9b			2.95	
yahoo-finance	orly	0.46%	64.34	64.88	0.30	1,061,149	65.34	64.12	64.64	66.52	45.74		21.67	8.87b			2.97	
ycharts-com	orly	-0.41%	64.37		-0.27					66.52	45.65		21.67	9.07b	0.00%		2.97	
zacks	orly	(-0.46%)	64.34		-0.30	vol.  1,060,409	65.34	64.12		66.52	45.65		20.26	8.91 b	0.00	0.00	3.19	
advfn	mig	0.50	10.03	10.05	0.05	179175	10.12	9.96										
barchart	mig	+0.50%	10.03	10.05	+0.05	179,175	10.12	9.96	9.98	10.60	8.01		9.72	$534.10 m	1.6%	$0.16	+1.09	
barrons	mig	0.50%	10.03	10.05	+0.05	170,111	10.12	9.96				54.29 million		$538.08 million	1.60%	$0.04		
bloomberg	mig	0.501%	10.030	10.050	0.050	179,175	10.120	9.960		10.64	8.10	53.275mil	9.738	534.350mil	1.497	0.040 regular cash	1.030	
boston-com	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
bostonmerchant	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
business-insider	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
chron	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
cio-com	mig	+0.50%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204	9.202	534m	1.6	0.16		
cnn-money	mig	+0.50%	10.03	10.05	+0.05	179,175	10.12	9.96	9.98				9.2	$534.3m	1.60%			
easystockalterts	mig	0.50%	10.03	10.05	+0.05	179175	10.12	9.96	9.98	10.64	8.10		9.20				1.09	
eresearch-fidelity-com	mig	0.50%	10.0300	10.0500	0.0500	179,175	10.1200	9.9600	9.9800	10.6400	8.1000	53,275,000	9.16	$531.68m	1.60%	$0.040000		
finance-abc7-com	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
financial-content	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
finapps-forbes-com	mig	0.5%	$10.03	10.05	0.05	179,175	10.12	9.96	9.98	10.64	8.10	53 mil	9.2	534 mil	1.6	0.16	1.09	
finviz	mig	0.50%	10.03			179,175			9.98	-5.37%	25.34%	53.28m	9.20	534.40m		0.16	1.09	
fool	mig	+0.50%	$10.03	$10.05	0.05	170,111	$10.12	$9.96	$9.98	$10.64	$8.10		9.20	$534.35m	1.80%	0.16		
foxbusiness	mig		$10.03		+0.05	179,175			$9.98									
google-finance	mig	(0.50%)	10.03	10.05	+0.05	179,175.00	10.12	9.96		10.64	8.10	53.28m	9.23	534.35m	1.60	0.04	1.09	
howthemarketworks	mig	0.501%	10.03	10.05	0.05	170,111	10.12	9.96	9.98									
hpcwire	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
insidestocks	mig	+0.50%	10.03	10.05	+0.05	170111	10.12	9.96					price earnings ratio: 9.74					
investopedia	mig	+0.50 %	$10.03	10.05	+0.05				9.98									
investorguide	mig	+0.50%	10.03	10.05	+0.05		10.12	9.96		10.64	8.10		9.25	534.3m			1.079	
marketintellisearch	mig	0.5 %	$10.03	$10.05	0.05	158.30k	$10.12	$9.96	$9.98			53.28m	9.16	0.53b	1.6 %		1.09	
marketwatch	mig	+0.50%	$10.03	open: 10.05	+0.05	9,364	$10.12	$9.96	$9.98	$10.64	$8.10		9.19	$538.08m	1.60%	0.04	1.09	
minyanville	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
msn-money	mig	+0.50%	10.03	10.05	+0.05	179,175	10.12	9.96	9.98	10.64	8.10	53.28 mil	9.29	533.28 mil	1.60%	0.16	1.09	
nasdaq-com	mig	0.5%	$ 10.03		0.05	179,175	$ 10.12	$ 9.96	$ 9.98	$ 10.64	$ 8.10	53,275,000	9.2	$ 534,348,250	1.6 %	$0.160000	$ 1.09	
optimum	mig	+0.50%	10.03 ( 4:15 pm edt)	10.05	+0.05	179,175	10.12	9.96	9.98	10.64	8.10	53.28m	9.2	534.4m	1.60	0.16	1.09	
paidcontent	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
pc-quote	mig	0.50%	10.03	10.05	0.05	179,175	10.12	9.96	9.98	10.64	8.10	53,009,422	9.24074	531,685,000		0.04		
personal-wealth-biz	mig	+0.50%	10.03	10.05		179,175	10.12	9.96	9.98	10.64	8.10		9.25		1.50	0.15	1.079	
predictwallstreet	mig	+0.50%	10.03		+0.05	179,175												
raymond-james	mig	0.50	10.03	10.05	0.05	179,175	10.12	9.96	10.03	10.64	8.10		9.20				1.09	
renewable-energy-world	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
screamingmedia	mig	+0.50%	$	open: 10.05	+0.05	9,364	$10.12	$9.96	$9.98	$10.64	$8.10		9.19	$538.08m	1.60%	0.04	1.09	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	+0.50%	last trade: 10.03		change: 0.050								p/e ratio: 9.25					
smartmoney	mig	(0.50%)	10.03	$10.05	0.05	179,175	$10.12	$9.96	$9.98	$10.64	$8.10			531,700	1.60%	$0.04		
stocknod	mig	+0.5010%	10.03 usd	10.05	+0.0500	179,175	10.12	9.960	9.980	10.64	8.100	53,275,204						
stockpickr	mig	0.50%	$10.03 0.05 | 0.50%	10.05	0.05	179.18k	10.12	9.96	9.98	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	0.40%	10.02		+0.04													
streetinsider-com	mig	0.50%	10.03	$10.05	+0.05	179,175	$10.12	$9.96	$9.98	$10.64	$8.10		9.20				$1.09	
thecramerreport	mig		9.98	9.99	-0.03	171111	10.12	9.96										
thestree	mig	0.5%	$10.03	10.05	0.05	179175	10.12	9.96	9.98	-10.64	8.1	5.3275204e7		5.33284792e8				
tickerspy	mig	0.50%	$10.03	10.05	+0.05	179,175	10.12	9.96	9.98	10.64	8.10		9.2	531.6m	1.60%	$0.04		
tmx-quotemedia	mig	0.50%	10.030	10.050	0.050	179,175	10.120	9.960	9.980	10.640	8.100	53,275,204	9.20	534,350,296	1.603	0.040 usd	1.09	
updown	mig	0.50%	$10.03	$10.05	$0.05	170,011	$10.12	$9.96	$9.98	$10.64	$8.10	53.27b	9.14	$532m				
wallstreetsurvivor	mig	0.50%	10.03	10.05	0.05	170,111	10.12	9.96		10.64	8.10		9.20	$532m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.50%	10.03	10.05	0.05	179,175	10.12	9.96	9.98	10.64	8.10		9.30	534.35m	1.60%	0.16	1.08	
ycharts-com	mig	+0.40%	10.02		+0.04					10.64	8.10		9.28	533.57m	1.69%		1.08	
zacks	mig	(0.50%)	10.03		0.05	vol.  179,175	10.12	9.96		10.64	8.10		9.69	531.68 m	1.60	0.16	1.03	
advfn	sbib	1.43	7.81	7.74	0.11	329461	7.85	7.74										
barchart	sbib	+1.43%	7.81	7.74	+0.11	329,461	7.85	7.74	7.70	9.35	4.30		110.86	$797.01 m	0.77%	$0.06	+0.07	
barrons	sbib	1.43%	7.81	7.74	+0.11	327,161	7.85	7.74				98.83 million		$815.23 million	0.77%	$0.02		
bloomberg	sbib	1.429%	7.810	7.740	0.110	329,461	7.850	7.740		9.37	4.34	102.159mil	111.571	797.858mil	0.768	0.015 regular cash	0.070	
boston-com	sbib	+1.429%	7.810 usd	7.740	+0.1100	329,461	7.850	7.740	7.700	9.370	4.340	102,158,549						
bostonmerchant	sbib	+1.429%	7.810 usd	7.740	+0.1100	329,461	7.850	7.740	7.700	9.370	4.340	102,158,549						
business-insider	sbib	+1.429%	7.810 usd	7.740	+0.1100	329,461	7.850	7.740	7.700	9.370	4.340	102,158,549						
chron	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
cio-com	sbib	+1.43%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549	111.57	798m	0.8	0.06		
cnn-money	sbib	+1.43%today&rsquo;s change	7.81data as of 4:00pm et	7.74	+0.11	308,484	7.85	7.74	7.70				111.6	$797.9m	0.77%			
easystockalterts	sbib	1.42%	7.81	7.74	+0.11	327161	7.85	7.74	7.70	9.37	4.34		111.57				0.07	
eresearch-fidelity-com	sbib	1.43%	7.8100	7.7400	0.1100	327,161	7.8500	7.7400	7.7000	9.3700	4.3400	102,159,000	110.00	$786.62m	0.78%	$0.015000		
finance-abc7-com	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
financial-content	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	1.4%	$7.81	7.74	0.11	327,161	7.85	7.74	7.70	9.37	4.34	102 mil	111.6	798 mil	0.8	0.06	0.07	
finviz	sbib	1.43%	7.81			327,161			7.70	-16.47%	81.56%	102.16m	130.17	797.87m		0.06	0.06	
fool	sbib	+1.43%	$7.81	$7.74	0.11	308,484	$7.85	$7.74	$7.70	$9.37	$4.34		110.90	$797.86m	1.20%	0.06		
foxbusiness	sbib		$7.81		+0.11	329,461			$7.70									
google-finance	sbib	(1.43%)	7.81	7.74	+0.11	327,161.00	7.85	7.74		9.37	4.34	102.16m	121.33	797.86m	0.77	0.01	0.06	
howthemarketworks	sbib	1.429%	7.81	7.74	0.11	308,484	7.85	7.74	7.7									
hpcwire	sbib	+1.429%	7.810 usd	7.740	+0.1100	329,461	7.850	7.740	7.700	9.370	4.340	102,158,549						
insidestocks	sbib	+1.43%	7.81	7.74	+0.11	329461	7.85	7.74										
investopedia	sbib	+1.43 %	$7.81	7.74	+0.11				7.70									
investorguide	sbib	+1.43%	7.81	7.76	+0.11		7.85	7.74		9.37	4.34		114.93	797.9m			0.067	
marketintellisearch	sbib	1.43 %	$7.81	$7.76	0.11	304.60k	$7.85	$7.74	$7.70			102.16m	128.33	0.79b	0.78 %		0.06	
marketwatch	sbib	+1.43%	$7.70	open: 7.74	+0.11	23,277	$7.85	$7.74	$7.70	$9.37	$4.34		121.09	$815.23m	0.77%	0.02	0.06	
minyanville	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
msn-money	sbib	+1.43%	7.81	7.74	+0.11	327,161	7.85	7.74	7.70	9.37	4.34	102.16 mil	97.63	792.75 mil	0.77%	0.06	0.06	
nasdaq-com	sbib	1.43%	$ 7.81	$ 7.74	0.11	327,161	$ 7.85	$ 7.74	$ 7.70	$ 9.37	$ 4.34	102,159,000	111.57	$ 797,861,790	0.78 %	$0.060000	$ 0.07	
optimum	sbib	+1.43%	7.81 ( 4:30 pm edt)	7.74	+0.11	327,161	7.85	7.74	7.70	9.37	4.34	102.16m	111.6	797.9m	0.77	0.06	0.07	
paidcontent	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
pc-quote	sbib	1.43%	7.81	7.74	0.11	329,461	7.85	7.74	7.7	9.37	4.34	100,720,141	96.25	786,624,000		0.015		
personal-wealth-biz	sbib	+1.43%	7.81	7.76		329,461	7.85	7.74	7.70	9.37	4.34		114.93		0.78	0.06	0.067	
predictwallstreet	sbib	+1.43%	7.81		+0.11	327,161												
raymond-james	sbib	1.43	7.81	7.74	0.11	327,161	7.85	7.74	7.81	9.37	4.34		111.57				0.07	
renewable-energy-world	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
screamingmedia	sbib	+1.43%	$	open: 7.74	+0.11	20,977	$7.85	$7.74	$7.70	$9.37	$4.34		121.09	$815.23m	0.77%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	+1.43%	last trade: 7.81		change: 0.110								p/e ratio: 114.93					
smartmoney	sbib	(1.43%)	7.81	$7.74	0.11	327,161	$7.85	$7.74	$7.70	$9.37	$4.34			786,600	0.78%	$0.02		
stocknod	sbib	+1.429%	7.810 usd	7.740	+0.1100	327,161	7.850	7.740	7.700	9.370	4.340	102,158,549						
stockpickr	sbib	1.43%	$7.81 0.11 | 1.43%	7.74	0.11	327.16k	7.85	7.74	7.70	9.37	4.34							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	1.43%	7.81		+0.11													
streetinsider-com	sbib	1.43%	7.81	$7.74	+0.11	327,161	$7.85	$7.74	$7.70	$9.37	$4.34		111.57				$0.07	
thecramerreport	sbib		7.70	7.76	-0.06	387932	7.86	7.68										
thestree	sbib	1.43%	$7.81	7.74	0.11	327161	7.85	7.74	7.7	-9.37	4.34	1.02158549e8		7.9275034e8				
tickerspy	sbib	1.43%	$7.81	7.74	+0.11	327,161	7.85	7.74	7.70	9.37	4.34		96.2	786.3m	0.78%	$0.01		
tmx-quotemedia	sbib	1.43%	7.810	7.740	0.110	329,461	7.850	7.740	7.700	9.370	4.340	102,158,549	110.00	797,858,268	0.779	0.015 usd	0.07	
updown	sbib	1.43%	$7.81	$7.74	$0.11	308,484	$7.85	$7.74	$7.70	$9.37	$4.34	102.15b	119.33	$787m				
wallstreetsurvivor	sbib	1.43%	7.81	7.74	0.11	308,484	7.85	7.74		9.37	4.48		110.00	$787m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	1.43%	7.81	7.76	0.11	327,161	7.85	7.74	7.70	9.37	4.34		116.57	797.85m	0.80%	0.06	0.07	
ycharts-com	sbib	+1.43%	7.81		+0.11					9.37	4.34		97.62	797.01m	0.69%		0.08	
zacks	sbib	(1.43%)	7.81		0.11	vol.  327,161	7.85	7.74		9.37	4.34		110	786.62 m	0.78	0.06	.07	
advfn	tco	-0.42	60.99	61.68	-0.26	488086	62.14	60.98										
barchart	tco	-0.42%	60.99	61.68	-0.26	488,086	62.14	60.98	61.25	62.63	36.40		21.28	$3.40 b	2.85%	$1.75	+0.93	
barrons	tco	0.42%	60.99	61.68	-0.26	486,646	62.14	60.98				55.70 million		$5.18 billion	2.87%	$0.44		
bloomberg	tco	-0.424%	60.990	61.680	-0.260	488,086	62.140	60.980		62.63	37.23	57.627mil	64.883	3,514.673mil	3.132	0.438 regular cash	0.940	
boston-com	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
bostonmerchant	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
business-insider	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
chron	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
cio-com	tco	-0.42%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846	64.88	3b	2.8	1.75		
cnn-money	tco	-0.42%	60.99	61.68	-0.26	488,086	62.14	60.98	61.25				64.9	$3.4b	2.87%			
easystockalterts	tco	-0.42%	60.99	61.68	-0.26	488086	62.14	60.98	61.25	62.63	37.37		64.88				0.94	
eresearch-fidelity-com	tco	-0.42%	60.9900	61.6800	-0.2600	488,086	62.1400	60.9800	61.2500	62.6300	37.3700	57,627,000	65.86	$3.53b	2.82%	$0.437500		
finance-abc7-com	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
finance-abc7chicago-com	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
financial-content	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
finapps-forbes-com	tco	-0.4%	$60.99	61.68	-0.26	488,086	62.14	60.98	61.25	62.63	37.37	58 mil	65.6	4 bil	2.9	1.75	0.93	
finviz	tco	-0.42%	60.99			488,086			61.25	-2.62%	69.63%	57.63m	65.58	3.51b		1.75	0.93	
fool	tco	-0.42%	$60.99	$61.68	-0.26	486,786	$62.14	$60.98	$61.25	$62.63	$37.37		65.40	$3.41b	5.00%	1.75		
foxbusiness	tco		$60.99		-0.26	488,604			$61.25									
google-finance	tco	(-0.42%)	60.99	61.68	-0.26	488,086.00	62.14	60.98		62.63	37.37	55.88m	65.32	3.41b	2.87	0.44	0.93	
howthemarketworks	tco	-0.424%	60.99	61.68	-0.26	486,786	62.14	60.98	61.25									
hpcwire	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
insidestocks	tco	-0.42%	60.99	61.68	-0.26	487946	62.14	60.98					price earnings ratio: 21.10					
investorguide	tco	-0.42%	60.99	61.68	-0.26		62.14	60.98		62.63	37.37		65.58	3.408b			0.934	
marketintellisearch	tco	-0.42 %	$60.99	$61.68	-0.26	438.40k	$62.14	$60.98	$61.25			57.63m	65.86	3.53b	2.86 %		0.93	
marketwatch	tco	-0.42%	$60.99	open: 61.68	-0.26	1,508	$62.14	$60.98	$61.25	$62.63	$37.37		66.66	$5.18b	2.87%	0.44	0.91	
minyanville	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
msn-money	tco	-0.42%	60.99	61.68	-0.26	488,086	62.14	60.98	61.25	62.63	37.37	57.63 mil	64.88	3.54 bil	2.85%	1.75	0.93	
nasdaq-com	tco	0.42%	$ 60.99		0.26	488,086	$ 62.14	$ 60.98	$ 61.25	$ 62.63	$ 37.37	55,876,000	65.58	$ 3,407,877,240	2.86 %	$1.750000	$ 0.93	
optimum	tco	-0.42%	60.99 ( 4:15 pm edt)	61.68	-0.26	488,086	62.14	60.98	61.25	62.63	37.37	55.88m	64.9	3.4b	2.87	1.75	0.94	
paidcontent	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
pc-quote	tco	-0.42%	60.99	61.68	-0.26	488,086	62.14	60.98	61.25	62.63	37.37	57,872,664	65.15957	3,529,654,000		0.4375		
personal-wealth-biz	tco	-0.42%	60.99	61.68	-0.26	488,604	62.14	60.98	61.25	62.63	37.37		65.58		3.12	1.912	0.934	
predictwallstreet	tco	-0.42%	60.99		-0.26	488,086												
raymond-james	tco	-0.42	60.99	61.68	-0.26	488,086	62.14	60.98	60.99	62.63	37.37		64.20				0.95	
renewable-energy-world	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
screamingmedia	tco	-0.42%	$	open: 61.68	-0.26	1,508	$62.14	$60.98	$61.25	$62.63	$37.37		66.66	$5.18b	2.87%	0.44	0.91	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	-0.42%	last trade: 60.99		change: -0.260								p/e ratio: 65.58					
smartmoney	tco	(-0.42%)	60.99	$61.68	-0.26	488,086	$62.14	$60.98	$61.25	$62.63	$37.37			3,422,400	2.86%	$0.44		
stocknod	tco	-0.4245%	60.99 usd	61.68	-0.2600	488,086	62.14	60.98	61.25	62.63	37.37	55,875,846						
stockpickr	tco	-0.42%	$60.99 -0.26 | -0.42%	61.68	-0.26	488.09k	62.14	60.98	61.25	62.63	37.37							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	-0.41%	61.00		-0.25													
streetinsider-com	tco	0.42%	60.99	$61.68	-0.26	488,086	$62.14	$60.98	$61.25	$62.63	$37.37		64.88				$0.94	
thecramerreport	tco		61.25	61.25	-0.25	614757	62.45	61.19										
thestree	tco	-0.42%	$60.99	61.68	-0.26	488086	62.14	60.98	61.25	-62.63	37.37	5.5875846e7		3.436364529e9				
tickerspy	tco	-0.42%	$60.99	61.68	-0.26	488,086	62.14	60.98	61.25	62.63	37.37		65.2	3.4b	2.86%	$0.44		
tmx-quotemedia	tco	-0.42%	60.990	61.680	-0.260	488,604	62.140	60.980	61.250	62.630	37.370	55,875,846	65.20	3,407,867,848	2.857	0.438 usd	0.94	
updown	tco	-0.42%	$60.99	$61.68	-$0.26	486,438	$62.14	$60.98	$61.25	$62.63	$37.37	55.87b	64.59	$3.42b				
wallstreetsurvivor	tco	-0.42%	60.99	61.68	-0.26	486,786	62.14	60.98		62.63	39.38		65.20	$3b	2.90%	1.87 -	0.86	
yahoo-finance	tco	0.42%	60.99	61.68	0.26	488,086	62.14	60.98	61.25	62.63	37.37		65.30	3.41b	2.80%	1.75	0.93	
ycharts-com	tco	-0.41%	61.00		-0.25					62.53	37.37		64.89	3.40b	3.11%		0.94	
zacks	tco	(-0.42%)	60.99		-0.26	vol.  488,086	62.14	60.98		62.63	37.37		21.19	3.53 b	2.86	1.75	2.89	
advfn	jnpr	-0.48	31.03	31.41	-0.15	7678504	31.74	30.68										
barchart	jnpr	-0.48%	31.03	31.41	-0.15	7,678,505	31.74	30.68	31.18	45.01	25.00		28.33	$16.60 b			+1.08	
barrons	jnpr	0.48%	31.03	31.41	-0.15	7.674m	31.74	30.68				538.79 million		$17.09 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-0.481%	31.030	31.410	-0.150	7,678,504	31.740	30.680		45.01	25.00	533.069mil	28.209	16,541.130mil			1.100	
boston-com	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,504	31.74	30.68	31.18	45.01	25.00	533,069,000						
bostonmerchant	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,504	31.74	30.68	31.18	45.01	25.00	533,069,000						
business-insider	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,504	31.74	30.68	31.18	45.01	25.00	533,069,000						
chron	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
cio-com	jnpr	-0.48%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000	28.73	17b				
cnn-money	jnpr	-0.48%	31.03	31.41	-0.15	7,665,515	31.74	30.68	31.18				28.7	$16.5b				
easystockalterts	jnpr	-0.48%	31.03	31.41	-0.15	7678404	31.74	30.68	31.18	45.01	25.00		28.73				1.08	
eresearch-fidelity-com	jnpr	-0.48%	31.0300	31.4100	-0.1500	7,678,404	31.7400	30.6800	31.1800	45.0100	25.0000	533,069,000	28.87	$16.62b				
finance-abc7-com	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
financial-content	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	-0.5%	$31.03	31.41	-0.15	7,678,404	31.74	30.68	31.18	45.01	25.00	533 mil	28.7	17 bil	0.0	0.00	1.08	
finviz	jnpr	-0.48%	31.03			7,678,404			31.18	-31.06%	24.12%	533.07m	28.87	16.62b			1.08	
fool	jnpr	-0.48%	$31.03	$31.41	-0.15	7,678,404	$31.74	$30.68	$31.18	$45.01	$25.00		29.10	$16.54b				
foxbusiness	jnpr		$31.03		-0.15	7,714,999			$31.18									
google-finance	jnpr	(-0.48%)	31.03	31.41	-0.15	7.68m	31.74	30.68		45.01	25.00	533.07m	28.75	16.54b			1.08	
howthemarketworks	jnpr	-0.481%	31.03	31.41	-0.15	7,674,404	31.74	30.68	31.18									
hpcwire	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,504	31.74	30.68	31.18	45.01	25.00	533,069,000						
insidestocks	jnpr	-0.48%	31.03	31.41	-0.15	7679004	31.74	30.68					price earnings ratio: 23.33					
investopedia	jnpr	-0.48 %	$31.03	31.41	-0.15				31.18									
investorguide	jnpr	-0.48%	31.03	31.41	-0.15		31.74	30.68		45.01	22.25		28.61	16.541b			1.09	
marketintellisearch	jnpr	-0.48 %	$31.03	$31.41	-0.15	7508.60k	$31.74	$30.68	$31.18			533.07m	28.87	16.62b	0.0 %		1.08	
marketwatch	jnpr	-0.48%	$31.04	open: 31.41	-0.15	14,080	$31.74	$30.68	$31.18	$45.01	$25.00		29.11	$17.09b			1.07	
minyanville	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
msn-money	jnpr	-0.48%	31.03	31.41	-0.15	7.68 mil	31.74	30.68	31.18	45.01	25.00	533.07 mil	28.47	16.77 bil			1.08	
nasdaq-com	jnpr	0.48%	$ 31.03		0.15	7,678,404	$ 31.74	$ 30.68	$ 31.18	$ 45.01	$ 25	533,069,000	28.73	$ 16,541,131,070			$ 1.08	
optimum	jnpr	-0.48%	31.03 ( 4:15 pm edt)	31.41	-0.15	7,678,404	31.74	30.68	31.18	45.01	25.00	533.07m	28.7	16.5b			1.08	
paidcontent	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
pc-quote	jnpr	-0.48%	31.03	31.41	-0.15	7,678,604	31.74	30.68	31.18	45.01	25.00	535,645,891	28.6055	16,621,092,000				
personal-wealth-biz	jnpr	-0.48%	31.03	31.41	-0.15	7,714,999	31.74	30.68	31.18	45.01	22.25		28.61			0.00	1.09	
predictwallstreet	jnpr	+0.03%	31.19		+0.01	5,628,778												
raymond-james	jnpr	-0.48	31.03	31.41	-0.15	7,678,404	31.74	30.68	31.03	45.01	25.00		27.96				1.11	
renewable-energy-world	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
screamingmedia	jnpr	-0.48%	$	open: 31.41	-0.15	14,080	$31.74	$30.68	$31.18	$45.01	$25.00		29.11	$17.09b			1.07	
scroli	jnpr	-0.48%	jnpr 31.03	31.41	-0.15	7,171,899	31.74	30.68	31.18	45.01	25.00		28.75				1.08	
simple-stock-quotes	jnpr	-0.48%	last trade: 31.03		change: -0.150								p/e ratio: 28.61					
smartmoney	jnpr	(-0.48%)	31.03	$31.41	-0.15	7,678,404	$31.74	$30.68	$31.18	$45.01	$25.00			16,621,100	0.00%	$0.00		
stocknod	jnpr	-0.4811%	31.03 usd	31.41	-0.1500	7,678,404	31.74	30.68	31.18	45.01	25.00	533,069,000						
stockpickr	jnpr	-0.48%	$31.03 -0.15 | -0.48%	31.41	-0.15	7.68m	31.74	30.68	31.18	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	-0.50%	31.02		-0.15													
streetinsider-com	jnpr	0.48%	31.03	$31.41	-0.15	7,678,404	$31.74	$30.68	$31.18	$45.01	$25.00		28.73				$1.08	
thecramerreport	jnpr		31.18	31.42	-0.27	9114545	31.78	30.95										
thestree	jnpr	-0.48%	$31.03	31.41	-0.15	7678404	31.74	30.68	31.18	-45.01	25.0	5.33069e8		1.676502005e10				
tickerspy	jnpr	-0.48%	$31.03	31.41	-0.15	7,678,404	31.74	30.68	31.18	45.01	25.00		28.6	16.6b	0.00%	$0.00		
tmx-quotemedia	jnpr	-0.48%	31.030	31.410	-0.150	7,714,999	31.740	30.680	31.180	45.010	25.000	533,069,000	28.90	16,541,131,070			1.08	
updown	jnpr	-0.48%	$31.03	$31.41	-$0.15	7,665,515	$31.74	$30.68	$31.18	$45.01	$25.00	533.06b	27.97	$16.62b				
wallstreetsurvivor	jnpr	-0.48%	31.03	31.41	-0.15	7,674,404	31.74	30.68		45.01	25.00		28.90	$17b			1.15	
yahoo-finance	jnpr	0.48%	31.03	31.41	0.15	7,678,404	31.74	30.68	31.18	45.01	25.00		28.47	16.54b			1.09	
ycharts-com	jnpr	-0.50%	31.02		-0.15					45.01	25.00		28.46	16.60b	0.00%		1.09	
zacks	jnpr	(-0.48%)	31.03		-0.15	vol.  7,678,404	31.74	30.68		45.01	25.00		28.09	16.62 b	0.00	0.00	1.11	
advfn	avnw	0.53	3.8	3.82	0.02	193241	3.85	3.76										
barchart	avnw	+0.53%	3.80	3.82	+0.02	191,145	3.85	3.76	3.78	6.50	3.65		0.00	$230.05 m			-2.69	
barrons	avnw	0.53%	3.80	3.82	+0.02	182,967	3.85	3.76				59.40 million		$237.61 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	0.529%	3.800	3.820	0.020	193,241	3.850	3.760		6.50	3.65	60.615mil		230.337mil			-1.450	
boston-com	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
bostonmerchant	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
business-insider	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
chron	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
cio-com	avnw	+0.53%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942		230m				
cnn-money	avnw	+0.53%	3.80	3.82	+0.02	183,067	3.85	3.76	3.78				nm	$230.3m				
easystockalterts	avnw	0.52%	3.80	3.82	+0.02	183167	3.85	3.76	3.78	6.50	3.65						-2.50	
eresearch-fidelity-com	avnw	0.53%	3.8000	3.8200	0.0200	193,241	3.8500	3.7600	3.7800	6.5000	3.6500	60,615,000	nm	$229.12m				
finance-abc7-com	avnw	+0.5291%	3.800 usd	3.820	+0.0200	183,167	3.850	3.760	3.780	6.500	3.650	60,614,942						
finance-abc7chicago-com	avnw	+0.5291%	3.800 usd	3.820	+0.0200	183,167	3.850	3.760	3.780	6.500	3.650	60,614,942						
financial-content	avnw	+0.5291%	3.800 usd	3.820	+0.0200	183,167	3.850	3.760	3.780	6.500	3.650	60,614,942						
finapps-forbes-com	avnw	0.5%	$3.80	3.82	0.02	183,267	3.85	3.76	3.78	6.50	3.65	61 mil		230 mil	0.0	0.00	-2.69	
finviz	avnw	0.53%	3.80			183,267			3.78	-41.54%	4.11%	60.61m		229.11m			-2.36	
fool	avnw	+0.53%	$3.80	$3.82	0.02	183,267	$3.85	$3.76	$3.78	$6.50	$3.65		0.00	$230.34m				
foxbusiness	avnw		$3.80		+0.02	193,241			$3.78									
google-finance	avnw	(0.53%)	3.80	3.82	+0.02	193,241.00	3.85	3.76		6.50	3.65	60.61m		230.34m			-2.36	
howthemarketworks	avnw	0.529%	3.8	3.82	0.02	183,167	3.85	3.76	3.78									
hpcwire	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
insidestocks	avnw	+0.53%	3.80	3.82	+0.02	193241	3.85	3.76					price earnings ratio: 63.33					
investopedia	avnw	+0.53 %	$3.80	3.82	+0.02				3.78									
investorguide	avnw	+0.53%	3.80	3.84	+0.02		3.85	3.76		6.50	3.36			230.3m			-2.713	
marketintellisearch	avnw	0.53 %	$3.80	$3.84	0.02	192.60k	$3.85	$3.76	$3.78			60.61m	0.00	0.23b	0.0 %		-2.36	
marketwatch	avnw	+0.53%	$3.80	open: 3.82	+0.02	10,274	$3.85	$3.76	$3.78	$6.50	$3.65			$237.61m				
minyanville	avnw	+0.5291%	3.800 usd	3.820	+0.0200	183,167	3.850	3.760	3.780	6.500	3.650	60,614,942						
msn-money	avnw	+0.53%	3.80	3.82	+0.02	183,267	3.85	3.76	3.78	6.50	3.65	60.61 mil	-1.48	229.73 mil			-2.70	
nasdaq-com	avnw	0.53%	$ 3.80	$ 3.82	0.02	183,267	$ 3.85	$ 3.76	$ 3.78	$ 6.50	$ 3.65	60,615,000		$ 230,337,000			$ -2.69	
optimum	avnw	+0.53%	3.80 ( 4:00 pm edt)	3.82	+0.02	183,167	3.85	3.76	3.78	6.50	3.65	60.61m		230.3m			-2.50	
paidcontent	avnw	+0.5291%	3.800 usd	3.820	+0.0200	183,167	3.850	3.760	3.780	6.500	3.650	60,614,942						
pc-quote	avnw	0.53%	3.8	3.82	0.02	193,241	3.85	3.76	3.78	6.50	3.65	60,295,974	-1.47656	229,125,000				
personal-wealth-biz	avnw	+0.53%	3.80	3.84		193,241	3.85	3.76	3.78	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	+0.53%	3.80		+0.02	193,241												
raymond-james	avnw	0.53	3.80	3.82	0.02	193,241	3.85	3.76	3.80	6.50	3.65						-2.37	
renewable-energy-world	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
screamingmedia	avnw	+0.53%	$	open: 3.82	+0.02	10,274	$3.85	$3.76	$3.78	$6.50	$3.65			$237.61m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+0.53%	last trade: 3.80		change: 0.020													
smartmoney	avnw	(0.53%)	3.80	$3.82	0.02	193,241	$3.85	$3.76	$3.78	$6.50	$3.65			229,100	0.00%	$0.00		
stocknod	avnw	+0.5291%	3.800 usd	3.820	+0.0200	193,141	3.850	3.760	3.780	6.500	3.650	60,614,942						
stockpickr	avnw	0.53%	$3.80 0.02 | 0.53%	3.82	0.02	183.27k	3.85	3.76	3.78	6.50	3.65							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	0.53%	3.80		+0.02													
streetinsider-com	avnw	0.53%	3.80	$3.82	+0.02	183,167	$3.85	$3.76	$3.78	$6.50	$3.65						$-2.50	
thecramerreport	avnw		3.78	3.78	-0.01	123334	3.85	3.76										
thestree	avnw	0.53%	$3.8	3.82	0.02	183267	3.85	3.76	3.78	-6.5	3.65	6.0614942e7		2.2973063e8				
tickerspy	avnw	0.53%	$3.80	3.82	+0.02	183,267	3.85	3.76	3.78	6.50	3.65		-1.5	229.2m	0.00%	$0.00		
tmx-quotemedia	avnw	0.53%	3.800	3.820	0.020	193,241	3.850	3.760	3.780	6.500	3.650	60,614,942		230,336,780			-2.69	
updown	avnw	0.53%	$3.80	$3.82	$0.02	182,967	$3.85	$3.76	$3.78	$6.50	$3.65	60.61b		$229m				
wallstreetsurvivor	avnw	0.53%	3.80	3.82	0.02	183,167	3.85	3.76		6.50	3.65			$229m			-2.19	
yahoo-finance	avnw	0.53%	3.80	3.84	0.02	183,267	3.85	3.77	3.78	6.50	3.65			230.33m			-2.71	
ycharts-com	avnw	+0.53%	3.80		+0.02					6.50	3.65			230.05m	0.00%		-2.70	
zacks	avnw	(0.53%)	3.80		0.02	vol.  193,041	3.85	3.76		6.50	3.65			229.13 m	0.00	0.00	-.58	
advfn	ten	1.14	43.6	43.59	0.49	902521	44.33	43.35										
barchart	ten	+1.14%	43.60	43.59	+0.49	902,521	44.33	43.35	43.11	46.81	21.53		22.73	$2.63 b			+1.27	
barrons	ten	1.14%	43.60	43.59	+0.49	892,497	44.33	43.35				61.00 million		$2.75 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	1.137%	43.600	43.590	0.490	902,521	44.330	43.350		46.81	21.53	60.458mil	23.825	2,635.959mil			1.830	
boston-com	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
bostonmerchant	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
business-insider	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
chron	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
cio-com	ten	+1.14%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773	34.33	3b				
cnn-money	ten	+1.14%	43.60	43.59	+0.49	902,521	44.33	43.35	43.11				34.3	$2.6b				
easystockalterts	ten	1.12%	43.60	43.59	+0.49	902521	44.33	43.35	43.11	46.81	21.27		34.33				1.27	
eresearch-fidelity-com	ten	1.14%	43.6000	43.5900	0.4900	902,521	44.3300	43.3500	43.1100	46.8100	21.5300	60,458,000	33.94	$2.61b				
finance-abc7-com	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
finance-abc7chicago-com	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
financial-content	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
finapps-forbes-com	ten	1.1%	$43.60	43.59	0.49	902,521	44.33	43.35	43.11	46.81	21.53	60 mil	34.3	3 bil	0.0	0.00	1.27	
finviz	ten	1.14%	43.60			902,521			43.11	-6.86%	102.51%	60.46m	34.33	2.64b			1.27	
fool	ten	+1.14%	$43.60	$43.59	0.49	902,521	$44.33	$43.35	$43.11	$46.81	$21.53		34.40	$2.64b				
foxbusiness	ten		$43.60		+0.49	902,521			$43.11									
google-finance	ten	(1.14%)	43.60	43.59	+0.49	902,521.00	44.33	43.35		46.81	21.53	60.46m	34.22	2.64b			1.27	
howthemarketworks	ten	1.137%	43.6	43.59	0.49	892,497	44.33	43.35	43.11									
hpcwire	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
insidestocks	ten	+1.14%	43.60	43.59	+0.49	902500	44.33	43.35					price earnings ratio: 22.24					
investopedia	ten	+1.14 %	$43.60	43.59	+0.49				43.11									
investorguide	ten	+1.14%	43.60	43.59	+0.49		44.33	43.35		46.81	21.53		33.76	2.636b			1.277	
marketintellisearch	ten	1.14 %	$43.60	$43.59	0.49	901.90k	$44.33	$43.35	$43.11			60.46m	33.94	2.61b	0.0 %		1.27	
marketwatch	ten	+1.14%	$43.60	open: 43.59	+0.49	9,774	$44.33	$43.35	$43.11	$46.81	$21.53		34.26	$2.75b			1.27	
minyanville	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
msn-money	ten	+1.14%	43.60	43.59	+0.49	902,521	44.33	43.35	43.11	46.81	21.53	60.46 mil	34.33	2.64 bil			1.27	
nasdaq-com	ten	1.14%	$ 43.60		0.49	902,521	$ 44.33	$ 43.35	$ 43.11	$ 46.81	$ 21.53	60,458,000	34.33	$ 2,635,968,800			$ 1.27	
optimum	ten	+1.14%	43.60 ( 4:15 pm edt)	43.59	+0.49	902,521	44.33	43.35	43.11	46.81	21.27	60.46m	34.3	2.6b			1.27	
paidcontent	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
pc-quote	ten	1.14%	43.6	43.59	0.49	902,521	44.33	43.35	43.11	46.81	21.53	59,778,544	33.94488	2,606,345,000				
personal-wealth-biz	ten	+1.14%	43.60	43.59		902,521	44.33	43.35	43.11	46.81	21.53		33.76			0.00	1.277	
predictwallstreet	ten	+1.14%	43.60		+0.49	902,521												
raymond-james	ten	1.14	43.60	43.59	0.49	902,521	44.33	43.35	43.60	46.81	21.53		33.03				1.32	
renewable-energy-world	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
screamingmedia	ten	+1.14%	$	open: 43.59	+0.49	9,774	$44.33	$43.35	$43.11	$46.81	$21.53		34.26	$2.75b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	+1.14%	last trade: 43.60		change: 0.490								p/e ratio: 33.76					
smartmoney	ten	(1.14%)	43.60	$43.59	0.49	902,521	$44.33	$43.35	$43.11	$46.81	$21.53			2,606,300	0.00%	$0.05		
stocknod	ten	+1.137%	43.60 usd	43.59	+0.4900	902,521	44.33	43.35	43.11	46.81	21.27	60,457,773						
stockpickr	ten	1.14%	$43.60 0.49 | 1.14%	43.59	0.49	902.52k	44.33	43.35	43.11	46.81	21.53							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	1.09%	43.58		+0.47													
streetinsider-com	ten	1.14%	43.60	$43.59	+0.49	902,521	$44.33	$43.35	$43.11	$46.81	$21.27		34.33				$1.27	
thecramerreport	ten		43.11	43.07	-0.54	696594	44.33	43.04										
thestree	ten	1.14%	$43.6	43.59	0.49	902521	44.33	43.35	43.11	-46.81	21.53	6.0457773e7		2.638981791e9				
tickerspy	ten	1.14%	$43.60	43.59	+0.49	902,521	44.33	43.35	43.11	46.81	21.53		33.9	2.6b	0.00%	$0.00		
tmx-quotemedia	ten	1.14%	43.600	43.590	0.490	902,521	44.330	43.350	43.110	46.810	21.530	60,457,773	33.90	2,635,958,903			1.27	
updown	ten	1.14%	$43.60	$43.59	$0.49	892,497	$44.33	$43.35	$43.11	$46.81	$21.53	60.45b	32.43	$2.60b				
wallstreetsurvivor	ten	1.14%	43.60	43.59	0.49	892,497	44.33	43.35		46.81	23.57		33.90	$3b			0.63	
yahoo-finance	ten	1.14%	43.60	43.59	0.49	902,521	44.33	43.35	43.11	46.81	21.53		34.14	2.64b			1.28	
ycharts-com	ten	+1.09%	43.58		+0.47					46.81	21.27		34.31	2.63b	0.00%		1.27	
zacks	ten	(1.14%)	43.60		0.49	vol.  902,521	44.33	43.35		46.81	21.27		22.45	2.61 b	0.00	0.00	1.92	
advfn	shoo	0.30	40.37	40.44	0.12	743123	40.56	40.2										
barchart	shoo	+0.30%	40.37	40.44	+0.12	717,941	40.56	40.20	40.25	40.83	21.22		21.86	$2.54 b			+1.23	
barrons	shoo	0.30%	40.37	40.44	+0.12	742,823	40.56	40.20				42.44 million		$1.72 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	0.298%	40.370	40.440	0.120	743,123	40.560	40.200		40.83	21.22	42.316mil	21.940	1,708.303mil		0.444 special cash	1.840	
boston-com	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
bostonmerchant	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
business-insider	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
chron	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
cio-com	shoo	+0.30%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000	21.94	2b				
cnn-money	shoo	+0.30%	40.37	40.44	+0.12	742,823	40.56	40.20	40.25				21.9	$1.7b				
easystockalterts	shoo	0.30%	40.37	40.44	+0.12	743123	40.56	40.20	40.25	58.01	31.83		21.94				1.84	
eresearch-fidelity-com	shoo	0.30%	40.3700	40.4400	0.1200	743,123	40.5600	40.2000	40.2500	40.8300	21.2201	42,316,000	21.88	$1.70b				
finance-abc7-com	shoo	+0.2981%	40.37 usd	40.44	+0.1200	742,823	40.56	40.20	40.25	56.29	31.83	42,027,000						
finance-abc7chicago-com	shoo	+0.2981%	40.37 usd	40.44	+0.1200	742,823	40.56	40.20	40.25	56.29	31.83	42,027,000						
financial-content	shoo	+0.2981%	40.37 usd	40.44	+0.1200	742,823	40.56	40.20	40.25	56.29	31.83	42,027,000						
finapps-forbes-com	shoo	0.3%	$40.37	40.44	0.12	742,823	40.56	40.20	40.25	40.83	21.22	42 mil	21.9	2 bil	0.0	0.00	1.84	
finviz	shoo	0.30%	40.37			742,823			40.25	-1.13%	90.22%	42.32m	21.94	1.71b			1.84	
fool	shoo	+0.30%	$40.37	$40.44	0.12	742,823	$40.56	$40.20	$40.25	$40.83	$21.22		21.90	$1.70b				
foxbusiness	shoo		$40.37		+0.12	743,123			$40.25									
google-finance	shoo	(0.30%)	40.37	40.44	+0.12	743,123.00	40.56	40.20		40.83	21.22	42.32m	21.97	1.71b			1.84	
howthemarketworks	shoo	0.298%	40.37	40.44	0.12	736,355	40.56	40.2	40.25									
hpcwire	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
insidestocks	shoo	+0.30%	40.37	40.44	+0.12	743123	40.56	40.20					price earnings ratio: 21.94					
investopedia	shoo	+0.30 %	$40.37	40.44	+0.12				40.25									
investorguide	shoo	+0.30%	40.37	40.48	+0.12		40.56	40.20		40.83	21.22		21.89	1.708b			1.839	
marketintellisearch	shoo	0.3 %	$40.37	$40.48	0.12	740.20k	$40.56	$40.20	$40.25			42.32m	21.88	1.70b	0.0 %		1.84	
marketwatch	shoo	+0.30%	$40.25	open: 40.44	+0.12	13,459	$40.56	$40.20	$40.25	$58.01	$31.83		22.09	$1.72b			1.83	
minyanville	shoo	+0.2981%	40.37 usd	40.44	+0.1200	742,823	40.56	40.20	40.25	56.29	31.83	42,027,000						
msn-money	shoo	+0.30%	40.37	40.44	+0.12	742,823	40.56	40.20	40.25	40.83	21.22	42.32 mil	21.94	1.7 bil			1.84	
nasdaq-com	shoo	0.3%	$ 40.37	$ 40.44	0.12	743,123	$ 40.56	$ 40.20	$ 40.25	$ 40.83	$ 21.2201	42,027,000	21.94	$ 1,696,629,990			$ 1.84	
optimum	shoo	+0.30%	40.37 ( 4:30 pm edt)	40.44	+0.12	742,823	40.56	40.20	40.25	58.01	31.83	42.03m	21.9	1.7b			1.84	
paidcontent	shoo	+0.2981%	40.37 usd	40.44	+0.1200	742,823	40.56	40.20	40.25	56.29	31.83	42,027,000						
pc-quote	shoo	0.30%	40.37	40.44	0.12	743,123	40.56	40.2	40.25	40.83	21.22	42,190,713	21.875	1,703,239,000		0.44444		
personal-wealth-biz	shoo	+0.30%	40.37	40.48		743,123	40.56	40.20	40.25	40.83	21.22		21.89			0.00	1.839	
predictwallstreet	shoo	+0.30%	40.37		+0.12	743,123												
raymond-james	shoo	0.30	40.37	40.44	0.12	743,123	40.56	40.20	40.37	40.83	21.23		14.32				2.82	
renewable-energy-world	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
screamingmedia	shoo	+0.30%	$	open: 40.44	+0.12	13,459	$40.56	$40.20	$40.25	$58.01	$31.83		22.09	$1.72b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+0.30%	last trade: 40.37		change: 0.120								p/e ratio: 21.89					
smartmoney	shoo	(0.30%)	40.37	$40.44	0.12	743,123	$40.56	$40.20	$40.25	$40.83	$21.22			1,691,600	0.00%	$1.00		
stocknod	shoo	+0.2981%	40.37 usd	40.44	+0.1200	743,123	40.56	40.20	40.25	56.29	31.83	42,027,000						
stockpickr	shoo	0.30%	$40.37 0.12 | 0.30%	40.44	0.12	742.82k	40.56	40.20	40.25	40.83	21.22							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	0.42%	40.42		+0.17													
streetinsider-com	shoo	0.30%	40.37	$40.44	+0.12	743,123	$40.56	$40.20	$40.25	$58.01	$31.83		21.94				$1.84	
thecramerreport	shoo		40.3925	39.90	+0.1625	303796	40.47	39.84										
thestree	shoo	0.3%	$40.37	40.44	0.12	742823	40.56	40.2	40.25	-40.83	21.22	4.2027e7		1.69074621e9				
tickerspy	shoo	0.30%	$40.37	40.44	+0.12	742,823	40.56	40.20	40.25	40.83	21.22		21.9	1.6b	0.00%	$0.44		
tmx-quotemedia	shoo	0.30%	40.370	40.440	0.120	743,123	40.560	40.200	40.250	40.830	21.220	42,027,000	21.90	1,696,629,990			1.84	
updown	shoo	0.30%	$40.37	$40.44	$0.12	728,964	$40.56	$40.20	$40.25	$40.83	$21.22	42.31b	14.30	$1.69b				
wallstreetsurvivor	shoo	0.30%	40.37	40.44	0.12	736,355	40.56	40.20		40.83	22.33		21.90	$2b			1.79	
yahoo-finance	shoo	0.30%	40.37	40.48	0.12	743,123	40.56	40.20	40.25	40.83	21.22		21.95	1.71b			1.84	
ycharts-com	shoo	+0.42%	40.42		+0.17					40.83	21.22		14.64	2.55b	0.00%		2.76	
zacks	shoo	(0.30%)	40.37		0.12	vol.  743,123	40.56	40.20		40.83	21.22		21.88	1.70 b	0.00	0.00	1.84	
advfn	dlb	1.07	41.59	41.32	0.44	530696	41.95	41.25										
barchart	dlb	+1.07%	41.59	41.32	+0.44	530,696	41.95	41.25	41.15	70.14	40.36		16.53	$4.66 b			+2.60	
barrons	dlb	1.07%	41.59	41.32	+0.44	530,696	41.95	41.25				115.39 million		$4.63 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	1.069%	41.590	41.320	0.440	530,696	41.950	41.250		70.14	40.36	53.042mil	15.404	4,671.670mil			2.700	
boston-com	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
bostonmerchant	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
business-insider	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
chron	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
cio-com	dlb	+1.07%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905	16.00	2b				
cnn-money	dlb	+1.07%today&rsquo;s change	41.59data as of 4:02pm et	41.32	+0.44	530,696	41.95	41.25	41.15				16.0	$2.2b				
easystockalterts	dlb	1.06%	41.59	41.32	+0.44	530696	41.95	41.25	41.15	70.14	40.36		16.00				2.60	
eresearch-fidelity-com	dlb	1.07%	41.5900	41.3200	0.4400	530,696	41.9500	41.2500	41.1500	70.1400	40.3600	111,808,000	15.83	$4.60b				
finance-abc7-com	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
financial-content	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	1.1%	$41.59	41.32	0.44	530,696	41.95	41.25	41.15	70.14	40.36	53 mil	16.0	2 bil	0.0	0.00	2.60	
finviz	dlb	1.07%	41.59			530,696			41.15	-40.70%	3.05%	111.81m	16.00	4.65b			2.60	
fool	dlb	+1.07%	$41.59	$41.32	0.44	530,696	$41.95	$41.25	$41.15	$70.14	$40.36		15.90	$4.65b				
foxbusiness	dlb		$41.59		+0.44	530,696			$41.15									
google-finance	dlb	(1.07%)	41.59	41.32	+0.44	530,696.00	41.95	41.25		70.14	40.36	111.81m	15.98	4.65b			2.60	
howthemarketworks	dlb	1.069%	41.59	41.32	0.44	530,696	41.95	41.25	41.15									
hpcwire	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
insidestocks	dlb	+1.07%	41.59	41.32	+0.44	530696	41.95	41.25					price earnings ratio: 16.00					
investopedia	dlb	+1.07 %	$41.59	41.32	+0.44				41.15									
investorguide	dlb	+1.07%	41.59	41.32	+0.44		41.95	41.25		70.14	44.41		15.85	4.650b			2.597	
marketintellisearch	dlb	1.07 %	$41.59	$41.32	0.44	518.80k	$41.95	$41.25	$41.15			111.81m	15.83	4.60b	0.0 %		2.60	
marketwatch	dlb	+1.07%	$41.59	open: 41.32	+0.44	530,696	$41.95	$41.25	$41.15	$70.14	$40.36		15.88	$4.63b			2.62	
minyanville	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
msn-money	dlb	+1.07%	41.59	41.32	+0.44	530,696	41.95	41.25	41.15	70.14	40.36	111.81 mil	16.00	4.6 bil			2.60	
nasdaq-com	dlb	1.07%	$ 41.59		0.44	530,696	$ 41.95	$ 41.25	$ 41.15	$ 70.14	$ 40.36	53,042,000	16	$ 2,206,016,780			$ 2.60	
optimum	dlb	+1.07%	41.59 ( 4:15 pm edt)	41.32	+0.44	530,696	41.95	41.25	41.15	70.14	40.36	53.04m	16.0	2.2b			2.60	
paidcontent	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
pc-quote	dlb	1.07%	41.59	41.32	0.44	530,696	41.95	41.25	41.15	70.14	40.36	52,480,842	15.82692	2,182,678,000				
personal-wealth-biz	dlb	+1.07%	41.59	41.32		530,696	41.95	41.25	41.15	70.14	44.41		15.85			0.00	2.597	
predictwallstreet	dlb	+1.07%	41.59		+0.44	530,696												
raymond-james	dlb	1.07	41.59	41.32	0.44	530,696	41.95	41.25	41.59	70.14	40.36		15.75				2.64	
renewable-energy-world	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
screamingmedia	dlb	+1.07%	$	open: 41.32	+0.44	530,696	$41.95	$41.25	$41.15	$70.14	$40.36		15.88	$4.63b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	+1.07%	last trade: 41.59		change: 0.440								p/e ratio: 15.85					
smartmoney	dlb	(1.07%)	41.59	$41.32	0.44	530,696	$41.95	$41.25	$41.15	$70.14	$40.36			2,182,700	0.00%	$0.00		
stocknod	dlb	+1.069%	41.59 usd	41.32	+0.4400	530,696	41.95	41.25	41.15	70.14	40.36	53,041,905						
stockpickr	dlb	1.07%	$41.59 0.44 | 1.07%	41.32	0.44	530.70k	41.95	41.25	41.15	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	1.14%	41.62		+0.47													
streetinsider-com	dlb	1.07%	41.59	$41.32	+0.44	530,696	$41.95	$41.25	$41.15	$70.14	$40.36		16.00				$2.60	
thecramerreport	dlb		41.15	41.01	-0.02	698049	41.43	40.82										
thestree	dlb	1.07%	$41.59	41.32	0.44	530696	41.95	41.25	41.15	-70.14	40.36	1.11807559e8		2.183735229e9				
tickerspy	dlb	1.07%	$41.59	41.32	+0.44	530,696	41.95	41.25	41.15	70.14	40.36		15.8	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	1.07%	41.590	41.320	0.440	530,696	41.950	41.250	41.150	70.140	40.360	111,807,559	15.80	4,650,076,379			2.60	
updown	dlb	1.07%	$41.59	$41.32	$0.44	530,696	$41.95	$41.25	$41.15	$70.14	$40.36	111.80b	15.59	$4.60b				
wallstreetsurvivor	dlb	1.07%	41.59	41.32	0.44	530,696	41.95	41.25		69.69	40.36		15.80	$2b			2.46	
yahoo-finance	dlb	1.07%	41.59	41.32	0.44	530,696	41.95	41.25	41.15	70.14	40.36		16.01	4.65b			2.60	
ycharts-com	dlb	+1.14%	41.62		+0.47					70.14	40.39		15.95	4.66b	0.00%		2.61	
zacks	dlb	(1.07%)	41.59		0.44	vol.  530,696	41.95	41.25		70.14	40.36		16.53	4.60 b	0.00	0.00	2.49	
advfn	apol	0.22	49.82	49.71	0.11	3064844	50.49	49.59										
barchart	apol	+0.22%	49.82	49.71	+0.11	2,887,883	50.49	49.59	49.71	53.61	33.75		9.15	$7.03 b			+2.95	
barrons	apol	0.22%	49.82	49.71	+0.11	3.056m	50.49	49.59				152.91 million		$6.73 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	0.221%	49.820	49.710	0.110	3,059,349	50.490	49.590		53.61	33.75	137.281mil	10.167	7,054.662mil			4.900	
boston-com	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
bostonmerchant	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
business-insider	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
chron	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
cio-com	apol	+0.22%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000	16.61	7b				
cnn-money	apol	+0.22%	49.82	49.71	+0.11	3,056,632	50.49	49.59	49.71				16.6	$6.8b				
easystockalterts	apol	0.22%	49.82	49.71	+0.11	3019905	50.49	49.59	49.71	53.61	33.75		16.61				3.00	
eresearch-fidelity-com	apol	0.22%	49.8200	49.7100	0.1100	3,058,839	50.4900	49.5900	49.7100	53.6100	33.7500	137,756,000	16.74	$6.85b				
finance-abc7-com	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
financial-content	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
finapps-forbes-com	apol	0.2%	$49.82	49.71	0.11	3,064,844	50.49	49.59	49.71	53.61	33.75	138 mil	16.9	7 bil	0.0	0.00	2.95	
finviz	apol	0.22%	49.82			3,064,644			49.71	-7.07%	47.61%	137.76m	16.74	6.85b			2.97	
fool	apol	+0.22%	$49.82	$49.71	0.11	3,056,733	$50.49	$49.59	$49.71	$53.61	$33.75		16.00	$6.86b				
foxbusiness	apol		$49.82		+0.11	3,064,844			$49.71									
google-finance	apol	(0.22%)	49.82	49.71	+0.11	3.06m	50.49	49.59		53.61	33.75	137.76m	16.76	6.86b			2.97	
howthemarketworks	apol	0.221%	49.82	49.71	0.11	3,063,076	50.49	49.59	49.71									
hpcwire	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
insidestocks	apol	+0.10%	49.76	49.71	+0.05	2601796	50.49	49.59					price earnings ratio: 9.53					
investopedia	apol	+0.14 %	$49.78	49.71	+0.07				49.71									
investorguide	apol	+0.22%	49.82	49.71	+0.11		50.49	49.59		53.78	33.75		18.72	7.055b			2.656	
marketintellisearch	apol	0.2 %	$49.81	$49.71	0.10	3026.60k	$50.49	$49.59	$49.71			137.76m	16.74	6.85b	0.0 %		2.97	
marketwatch	apol	+0.22%	$49.92	open: 49.71	+0.11	22,474	$50.49	$49.59	$49.71	$53.61	$33.75		16.28	$6.73b			3.06	
minyanville	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
msn-money	apol	+0.22%	49.82	49.71	+0.11	3.06 mil	50.49	49.59	49.71	53.61	33.75	137.76 mil	16.55	6.58 bil			2.95	
nasdaq-com	apol	0.22%	$ 49.82	$ 49.71	0.11	3,064,844	$ 50.49	$ 49.59	$ 49.71	$ 53.61	$ 33.75	141,128,000	16.89	$ 7,030,996,960			$ 2.95	
optimum	apol	+0.10%	49.76 ( 3:54 pm edt)	49.71	+0.05	2,800,412	50.49	49.59	49.71	53.61	33.75	137.28m	16.6	6.8b			3.00	
paidcontent	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
pc-quote	apol	0.22%	49.82	49.71	0.11	3,076,908	50.49	49.59	49.71	53.61	33.75	136,977,886	16.51495	6,824,238,000				
personal-wealth-biz	apol	+0.22%	49.82	49.71		3,064,644	50.49	49.59	49.71	53.78	33.75		18.72			0.00	2.656	
predictwallstreet	apol	+0.08%	49.75		+0.04	2,843,274												
raymond-james	apol	0.22	49.82	49.71	0.11	3,064,844	50.49	49.59	49.82	53.61	33.75		16.66				2.99	
renewable-energy-world	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
screamingmedia	apol	+0.22%	$	open: 49.71	+0.11	30,635	$50.49	$49.59	$49.71	$53.61	$33.75		16.28	$6.73b			3.06	
scroli	apol	0.22%	apol 49.82	49.71	0.11	2,700,975	50.49	49.59	49.71	53.61	33.75		16.76				2.97	
simple-stock-quotes	apol	+0.22%	last trade: 49.82		change: 0.110								p/e ratio: 18.72					
smartmoney	apol	(0.22%)	49.82	$49.71	0.11	3,064,844	$50.49	$49.59	$49.71	$53.61	$33.75			6,824,200	0.00%	$0.00		
stocknod	apol	+0.2213%	49.82 usd	49.71	+0.1100	3,063,076	50.49	49.59	49.71	53.61	33.75	137,281,000						
stockpickr	apol	0.22%	$49.82 0.11 | 0.22%	49.71	0.11	3.06m	50.49	49.59	49.71	53.61	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	0.24%	49.83		+0.12													
streetinsider-com	apol	0.22%	49.82	$49.71	+0.11	3,019,905	$50.49	$49.59	$49.71	$53.61	$33.75		16.61				$3.00	
thecramerreport	apol		49.71	48.04	+1.94	3137978	49.77	47.91										
thestree	apol	0.22%	$49.82	49.71	0.11	3056733	50.49	49.59	49.71	-53.61	33.75	1.37756e8		6.55791337e9				
tickerspy	apol	0.46%	$49.94	49.71	+0.23	2,984,797	50.49	49.59	49.71	53.61	33.75		16.5	6.8b	0.00%	$0.00		
tmx-quotemedia	apol	0.22%	49.820	49.710	0.110	3,064,844	50.490	49.590	49.710	53.610	33.750	137,756,000	16.70	6,863,003,920			2.98	
updown	apol	0.22%	$49.82	$49.71	$0.11	3,055,502	$50.49	$49.59	$49.71	$53.61	$33.75	141.60b	18.65	$6.84b				
wallstreetsurvivor	apol	0.22%	49.82	49.71	0.11	3,063,076	50.49	49.59		53.61	33.75		16.70	$7b			3.62	
yahoo-finance	apol	0.22%	49.82	49.71	0.11	3,064,644	50.49	49.59	49.71	53.61	33.75		18.76	7.05b			2.66	
ycharts-com	apol	+0.24%	49.83		+0.12					53.61	33.75		16.78	7.03b	0.00%		2.97	
zacks	apol	(0.22%)	49.82		0.11	vol.  3,062,744	50.49	49.59		53.61	33.75		9.52	7.02 b	0.00	0.00	5.22	
advfn	petm	0.33	45.64	45.72	0.15	715446	46.21	45.45										
barchart	petm	+0.33%	45.64	45.72	+0.15	715,446	46.21	45.45	45.49	46.60	28.61		20.99	$5.24 b	1.1%	$0.50	+2.17	
barrons	petm	0.33%	45.64	45.72	+0.15	715,446	46.21	45.45				119.40 million		$5.23 billion	1.23%	$0.14		
bloomberg	petm	0.330%	45.640	45.720	0.150	715,446	46.210	45.450		46.60	28.88	113.393mil	21.032	5,175.240mil	1.096	0.140 regular cash	2.170	
boston-com	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
bostonmerchant	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
business-insider	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
chron	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
cio-com	petm	+0.33%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630	21.13	5b	1.2	0.56		
cnn-money	petm	+0.33%	45.64	45.72	+0.15	623,023	46.21	45.45	45.49				21.1	$5.2b	1.23%			
easystockalterts	petm	0.33%	45.64	45.72	+0.15	715446	46.21	45.45	45.49	46.60	28.88		21.13				2.16	
eresearch-fidelity-com	petm	0.33%	45.6400	45.7200	0.1500	715,446	46.2100	45.4500	45.4900	46.6000	28.8800	113,393,000	20.96	$5.16b	1.23%	$0.140000		
finance-abc7-com	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
financial-content	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
finapps-forbes-com	petm	0.3%	$45.64	45.72	0.15	715,446	46.21	45.45	45.49	46.60	28.88	113 mil	21.0	5 bil	1.2	0.56	2.17	
finviz	petm	0.33%	45.64			715,446			45.49	-2.06%	59.54%	113.39m	21.03	5.18b		0.56	2.17	
fool	petm	+0.33%	$45.64	$45.72	0.15	715,446	$46.21	$45.45	$45.49	$46.60	$28.88		21.10	$5.18b	1.50%	0.56		
foxbusiness	petm		$45.64		+0.15	715,553			$45.49									
google-finance	petm	(0.33%)	45.64	45.72	+0.15	715,446.00	46.21	45.45		46.60	28.88	113.39m	21.06	5.18b	1.23	0.14	2.17	
howthemarketworks	petm	0.33%	45.64	45.72	0.15	710,935	46.21	45.45	45.49									
hpcwire	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
insidestocks	petm	+0.33%	45.64	45.72	+0.15	715446	46.21	45.45					price earnings ratio: 21.03					
investopedia	petm	+0.33 %	$45.64	45.72	+0.15				45.49									
investorguide	petm	+0.33%	45.64	45.62	+0.15		46.21	45.45		45.98	28.88		21.08	5.175b			2.158	
marketintellisearch	petm	0.33 %	$45.64	$45.62	0.15	617.30k	$46.21	$45.45	$45.49			113.39m	20.96	5.16b	1.23 %		2.17	
marketwatch	petm	+0.33%	$45.63	open: 45.72	+0.15	92,714	$46.21	$45.45	$45.49	$46.60	$28.88		20.69	$5.23b	1.23%	0.14	2.21	
minyanville	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
msn-money	petm	+0.33%	45.64	45.72	+0.15	715,446	46.21	45.45	45.49	46.60	28.88	113.39 mil	21.13	5.16 bil	1.23%	0.56	2.17	
nasdaq-com	petm	0.33%	$ 45.64	$ 45.72	0.15	715,446	$ 46.21	$ 45.45	$ 45.49	$ 46.60	$ 28.88	113,393,000	21.03	$ 5,175,256,520	1.1 %	$0.500000	$ 2.17	
optimum	petm	+0.33%	45.64 ( 4:30 pm edt)	45.72	+0.15	715,446	46.21	45.45	45.49	46.60	28.88	113.39m	21.1	5.2b	1.10	0.50	2.16	
paidcontent	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
pc-quote	petm	0.33%	45.64	45.72	0.15	715,446	46.21	45.45	45.49	46.60	28.88	113,020,324	21.06019	5,158,248,000		0.14		
personal-wealth-biz	petm	+0.33%	45.64	45.62		715,553	46.21	45.45	45.49	45.98	28.88		21.08		1.10	0.50	2.158	
predictwallstreet	petm	+0.33%	45.64		+0.15	715,446												
raymond-james	petm	0.33	45.64	45.72	0.15	715,446	46.21	45.45	45.64	46.60	28.88		20.75				2.20	
renewable-energy-world	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
screamingmedia	petm	+0.33%	$	open: 45.72	+0.15	92,714	$46.21	$45.45	$45.49	$46.60	$28.88		20.69	$5.23b	1.23%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+0.33%	last trade: 45.64		change: 0.150								p/e ratio: 21.08					
smartmoney	petm	(0.33%)	45.64	$45.72	0.15	715,446	$46.21	$45.45	$45.49	$46.60	$28.88			5,158,200	1.23%	$0.14		
stocknod	petm	+0.3297%	45.64 usd	45.72	+0.1500	715,446	46.21	45.45	45.49	46.60	28.88	113,392,630						
stockpickr	petm	0.33%	$45.64 0.15 | 0.33%	45.72	0.15	715.45k	46.21	45.45	45.49	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	0.31%	45.63		+0.14													
streetinsider-com	petm	0.33%	45.64	$45.72	+0.15	715,446	$46.21	$45.45	$45.49	$46.60	$28.88		21.13				$2.16	
thecramerreport	petm		45.49	45.53	-0.05	749033	45.92	45.07										
thestree	petm	0.33%	$45.64	45.72	0.15	715446	46.21	45.45	45.49	-46.6	28.88	1.1339263e8		5.16390037e9				
tickerspy	petm	0.33%	$45.64	45.72	+0.15	715,446	46.21	45.45	45.49	46.60	28.88		21.1	5.1b	1.23%	$0.14		
tmx-quotemedia	petm	0.33%	45.640	45.720	0.150	715,553	46.210	45.450	45.490	46.600	28.880	113,392,630	21.10	5,175,239,633	1.231	0.140 usd	2.16	
updown	petm	0.33%	$45.64	$45.72	$0.15	622,332	$46.21	$45.45	$45.49	$46.60	$28.88	113.39b	20.62	$5.15b				
wallstreetsurvivor	petm	0.33%	45.64	45.72	0.15	710,935	46.21	45.45		46.60	28.88		21.10	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.33%	45.64	45.62	0.15	715,446	46.21	45.45	45.49	46.60	28.88		21.15	5.18b	1.20%	0.56	2.16	
ycharts-com	petm	+0.31%	45.63		+0.14					46.60	28.88		21.13	5.24b	1.20%		2.16	
zacks	petm	(0.33%)	45.64		0.15	vol.  715,446	46.21	45.45		46.60	28.88		20.96	5.16 b	1.10	0.50	2.17	
advfn	mlr	0.50	17.93	17.87	0.09	75544	18.02	17.7201										
barchart	mlr	+0.50%	17.93	17.87	+0.09	76,344	18.02	17.72	17.84	18.91	11.24		12.77	$211.39 m	2.67%	$0.48	+1.41	
barrons	mlr	0.50%	17.93	17.87	+0.09	73,598	18.02	17.72				12.16 million		$215.03 million	2.68%	$0.12		
bloomberg	mlr	0.504%	17.930	17.870	0.090	75,544	18.020	17.720		18.91	11.41	11.828mil	12.716	212.077mil	1.339	0.120 regular cash	1.410	
boston-com	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
bostonmerchant	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
business-insider	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
chron	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
cio-com	mlr	+0.50%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050	12.81	212m	2.6	0.48		
cnn-money	mlr	+0.50%	17.93	17.87	+0.09	75,544	18.02	17.72	17.84				12.8	$212.1m	2.68%			
easystockalterts	mlr	0.50%	17.93	17.87	+0.09	75544	18.02	17.72	17.84	18.91	11.41		12.81				1.40	
eresearch-fidelity-com	mlr	0.50%	17.9300	17.8700	0.0900	75,544	18.0200	17.7201	17.8400	18.9100	11.4100	11,828,000	12.74	$211.01m	2.69%	$0.120000		
finance-abc7-com	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
financial-content	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	0.5%	$17.93	17.87	0.09	75,544	18.02	17.72	17.84	18.91	11.41	12 mil	12.7	212 mil	0.7	0.12	1.41	
finviz	mlr	0.50%	17.93			75,544			17.84	-5.18%	59.57%	11.83m	12.81	212.11m		0.48	1.40	
fool	mlr	+0.50%	$17.93	$17.87	0.09	73,598	$18.02	$17.72	$17.84	$18.91	$11.41		12.90	$212.08m		0.48		
foxbusiness	mlr		$17.93		+0.09	75,544			$17.84									
google-finance	mlr	(0.50%)	17.93	17.87	+0.09	75,544.00	18.02	17.72		18.91	11.41	11.83m	12.78	212.08m	2.68	0.12	1.40	
howthemarketworks	mlr	0.504%	17.93	17.87	0.09	73,598	18.02	17.7201	17.84									
hpcwire	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
insidestocks	mlr	+0.50%	17.93	17.87	+0.09	73598	18.02	17.72										
investopedia	mlr	+0.50 %	$17.93	17.87	+0.09				17.84									
investorguide	mlr	+0.50%	17.93	17.87	+0.09		18.02	17.7201		17.21	11.41		12.73	212.1m			1.401	
marketintellisearch	mlr	0.5 %	$17.93	$17.87	0.09	72.70k	$18.02	$17.72	$17.84			11.83m	12.74	0.21b	2.69 %		1.40	
marketwatch	mlr	+0.50%	$17.93	open: 17.87	+0.09	1,946	$18.02	$17.72	$17.84	$18.91	$11.41		12.82	$215.03m	2.68%	0.12	1.40	
minyanville	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
msn-money	mlr	+0.50%	17.93	17.87	+0.09	75,544	18.02	17.72	17.84	18.91	11.41	11.83 mil	12.81	212.9 mil	2.67%	0.48	1.40	
nasdaq-com	mlr	0.5%	$ 17.93		0.09	75,544	$ 18.02	$ 17.7201	$ 17.84	$ 18.91	$ 11.41	11,828,000	12.72	$ 212,076,040	0.67 %	$0.120000	$ 1.41	
optimum	mlr	+0.50%	17.93 ( 4:15 pm edt)	17.87	+0.09	75,544	18.02	17.72	17.84	18.91	11.41	11.83m	12.8	212.1m	2.68	0.48	1.40	
paidcontent	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
pc-quote	mlr	0.50%	17.93	17.87	0.09	75,544	18.02	17.7201	17.84	18.91	11.41	11,768,628	12.74286	211,012,000		0.12		
personal-wealth-biz	mlr	+0.50%	17.93	17.87		75,544	18.02	17.7201	17.84	17.21	11.41		12.73		1.35	0.24	1.401	
predictwallstreet	mlr	+0.50%	17.93		+0.09	75,544												
raymond-james	mlr	0.50	17.93	17.87	0.09	75,544	18.02	17.72	17.93	18.91	11.41		12.28				1.46	
renewable-energy-world	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
screamingmedia	mlr	+0.50%	$	open: 17.87	+0.09	1,946	$18.02	$17.72	$17.84	$18.91	$11.41		12.82	$215.03m	2.68%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	+0.50%	last trade: 17.93		change: 0.090								p/e ratio: 12.73					
smartmoney	mlr	(0.50%)	17.93	$17.87	0.09	75,544	$18.02	$17.72	$17.84	$18.91	$11.41			211,000	2.69%	$0.12		
stocknod	mlr	+0.5045%	17.93 usd	17.87	+0.0900	75,544	18.02	17.72	17.84	18.91	11.41	11,828,050						
stockpickr	mlr	0.50%	$17.93 0.09 | 0.50%	17.87	0.09	75.54k	18.02	17.72	17.84	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	0.50%	17.93		+0.09													
streetinsider-com	mlr	0.50%	17.93	$17.87	+0.09	75,544	$18.02	$17.72	$17.84	$18.91	$11.41		12.81				$1.40	
thecramerreport	mlr		17.84	17.88	-0.16	45622	18.05	17.75										
thestree	mlr	0.5%	$17.93	17.87	0.09	75544	18.02	17.72	17.84	-18.91	11.41	1.182805e7		2.129049e8				
tickerspy	mlr	0.50%	$17.93	17.87	+0.09	75,544	18.02	17.72	17.84	18.91	11.41		12.7	210.8m	2.69%	$0.12		
tmx-quotemedia	mlr	0.50%	17.930	17.870	0.090	75,544	18.020	17.720	17.840	18.910	11.410	11,828,050	12.70	212,076,937	2.691	0.120 usd	1.40	
updown	mlr	0.50%	$17.93	$17.87	$0.09	73,598	$18.02	$17.72	$17.84	$18.91	$11.41	11.82b	12.18	$211m				
wallstreetsurvivor	mlr	0.50%	17.93	17.87	0.09	73,598	18.02	17.72		18.91	11.41		12.70	$211m	2.70%	0.10 -	0.96	
yahoo-finance	mlr	0.50%	17.93	17.87	0.09	75,544	18.02	17.72	17.84	18.91	11.41		12.80	212.08m	2.70%	0.48	1.40	
ycharts-com	mlr	+0.50%	17.93		+0.09					18.85	11.41		12.81	211.39m	2.79%		1.40	
zacks	mlr	(0.50%)	17.93		0.09	vol.  75,544	18.02	17.72		18.91	11.41		12.65	211.01 m	2.69	0.48	1.41	
advfn	lstza	1.43	74.31	73.62	1.05	187913	75.17	73.59										
barchart	lstza	+1.43%	74.31	73.62	+1.05	187,913	75.17	73.59	73.26	81.36	51.47		18.89	$3.65 b			+3.87	
barrons	lstza	1.43%	74.31	73.62	+1.05	187,913	75.17	73.59				49.13 million		$3.65 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	1.433%	74.310	73.620	1.050	187,913	75.170	73.590		81.36	51.47	49.213mil	18.813	3,878.530mil			3.950	
boston-com	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
bostonmerchant	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
business-insider	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
chron	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
cio-com	lstza	+1.43%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696	142.90	4b				
cnn-money	lstza	+1.43%	74.31	73.62	+1.05	187,913	75.17	73.59	73.26				142.9	$3.7b				
easystockalterts	lstza	1.43%	74.31	73.62	+1.05	187913	75.17	73.59	73.26	81.36	51.47		142.90				0.52	
eresearch-fidelity-com	lstza	1.43%	74.3100	73.6200	1.0500	187,913	75.1700	73.5900	73.2600	81.3550	51.4700	49,213,000	18.93	$3.61b				
finance-abc7-com	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
finance-abc7chicago-com	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
financial-content	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
finapps-forbes-com	lstza	1.4%	$74.31	73.62	1.05	187,913	75.17	73.59	73.26	81.35	51.47	49 mil	19.2	4 bil	0.0	0.00	3.87	
finviz	lstza	1.43%	74.31			187,913			73.26	-8.67%	44.38%	734.73m	18.86	54.60b			3.94	
fool	lstza	+1.43%	$74.31	$73.62	1.05	187,913	$75.17	$73.59	$73.26	$81.36	$51.47		140.60	$54.50b				
foxbusiness	lstza		$74.31		+1.05	187,913			$73.26									
google-finance	lstza	(1.43%)	74.31	73.62	+1.05	187,913.00	75.17	73.59		81.36	51.47	52.17m	18.87	3.88b			3.94	
howthemarketworks	lstza	1.433%	74.31	73.62	1.05	187,913	75.17	73.59	73.26									
hpcwire	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
insidestocks	lstza	+1.43%	74.31	73.62	+1.05	187913	75.17	73.59										
investopedia	lstza	+1.43 %	$74.31	73.62	+1.05				73.26									
investorguide	lstza	+1.43%	74.31	73.71	+1.05		75.17	73.59		80.21	49.77		19.01	3.876b			3.853	
marketintellisearch	lstza	1.43 %	$74.31	$73.71	1.05	188.00k	$75.17	$73.62	$73.26			734.73m	18.59	53.83b	0.0 %		3.94	
marketwatch	lstza	+1.43%	$74.31	open: 73.62	+1.05	360	$75.17	$73.59	$73.26	$81.36	$51.47		18.62	$3.65b			3.99	
minyanville	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
msn-money	lstza	+1.43%	74.31	73.62	+1.05	187,913	75.17	73.59	73.26	81.36	51.47	734.73 mil	19.35	21.24 bil			3.94	
nasdaq-com	lstza	1.43%	$ 74.31	$ 73.62	1.05	187,913	$ 75.17	$ 73.59	$ 73.26	$ 81.355	$ 51.47	49,132,000	19.2	$ 3,650,998,920			$ 3.87	
optimum	lstza	+1.43%	74.31 ( 4:30 pm edt)	73.62	+1.05	187,913	75.17	73.59	73.26	81.36	51.47	49.13m	142.9	3.7b			0.52	
paidcontent	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
pc-quote	lstza	1.43%	74.31	73.62	1.05	187,913	75.17	73.59	73.26	81.36	51.47	48,517,622	19.07813	3,605,345,000				
personal-wealth-biz	lstza	+1.43%	74.31	73.71		187,913	75.17	73.59	73.26	80.21	49.77		19.01			0.00	3.853	
predictwallstreet	lstza	+1.43%	74.31		+1.05	187,913												
raymond-james	lstza	1.43	74.31	73.62	1.05	187,913	75.17	73.59	74.31	81.36	51.47		18.58				4.00	
renewable-energy-world	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
screamingmedia	lstza	+1.43%	$	open: 73.62	+1.05	360	$75.17	$73.59	$73.26	$81.36	$51.47		18.62	$3.65b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	+1.43%	last trade: 74.31		change: 1.050								p/e ratio: 19.01					
smartmoney	lstza	(1.43%)	74.31	$73.62	1.05	187,913	$75.17	$73.59	$73.26	$81.36	$51.47			3,599,400	0.00%	$0.00		
stocknod	lstza	+1.433%	74.31 usd	73.62	+1.050	187,913	75.17	73.59	73.26	81.36	51.47	49,131,696						
stockpickr	lstza	1.43%	$74.31 1.05 | 1.43%	73.62	1.05	187.91k	75.17	73.59	73.26	81.36	51.47							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	1.36%	74.26		+1.00													
streetinsider-com	lstza	1.43%	74.31	$73.62	+1.05	187,913	$75.17	$73.59	$73.26	$81.36	$51.47		142.90				$0.52	
thecramerreport	lstza		73.26	73.27	+0.14	146304	73.87	72.82										
thestree	lstza	1.43%	$74.31	73.62	1.05	187913	75.17	73.59	73.26	-81.36	51.47	7.33463465e8		3.592509612e9				
tickerspy	lstza	1.43%	$74.31	73.62	+1.05	187,913	75.17	73.59	73.26	81.36	51.47		19.1	53.7b	0.00%	$0.00		
tmx-quotemedia	lstza	1.43%	74.310	73.620	1.050	187,913	75.170	73.590	73.260	81.355	51.470	49,212,671	140.90	3,656,993,582			0.52	
updown	lstza	1.43%	$74.31	$73.62	$1.05	187,553	$75.17	$73.59	$73.26	$81.36	$51.47	733.46b	5.60	$53.73b				
wallstreetsurvivor	lstza	1.43%	74.31	73.62	1.05	187,913	75.17	73.59		81.36	53.45		140.90	$4b			0.00	
yahoo-finance	lstza	1.43%	74.31	73.71	1.05	187,913	75.17	73.59	73.26	81.36	51.47		19.29	3.88b			3.85	
ycharts-com	lstza	+1.37%	74.26		+1.00					81.36	51.47		19.19	3.65b	0.00%		3.87	
zacks	lstza	(1.43%)	74.31		1.05	vol.  187,913	75.17	73.59		81.36	51.47		18.93	3.61 b	0.00	0.00	3.87	
advfn	tdy	0.95	50.11	50.0	0.47	167949	50.5	49.69										
barchart	tdy	+0.95%	50.11	50.00	+0.47	167,949	50.50	49.69	49.64	53.35	35.34		15.10	$1.84 b			+3.45	
barrons	tdy	0.95%	50.11	50.00	+0.47	161,678	50.50	49.69				36.90 million		$1.85 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	0.947%	50.110	50.000	0.470	167,949	50.500	49.690		53.35	35.34	36.728mil	15.371	1,840.419mil			3.260	
boston-com	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
bostonmerchant	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
business-insider	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
chron	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
cio-com	tdy	+0.95%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575	14.57	2b				
cnn-money	tdy	+0.95%	50.11	50.00	+0.47	167,949	50.50	49.69	49.64				14.6	$1.8b				
easystockalterts	tdy	0.94%	50.11	50.00	+0.47	167949	50.50	49.69	49.64	53.35	35.34		14.57				3.44	
eresearch-fidelity-com	tdy	0.95%	50.1100	50.0000	0.4700	167,949	50.5000	49.6900	49.6400	53.3500	35.3400	36,728,000	14.43	$1.82b				
finance-abc7-com	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
financial-content	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	0.9%	$50.11	50.00	0.47	167,949	50.50	49.69	49.64	53.35	35.34	37 mil	14.5	2 bil	0.0	0.00	3.45	
finviz	tdy	0.95%	50.11			167,949			49.64	-6.07%	41.79%	36.73m	14.57	1.84b			3.44	
fool	tdy	+0.95%	$50.11	$50.00	0.47	167,949	$50.50	$49.69	$49.64	$53.35	$35.34		14.30	$1.84b				
foxbusiness	tdy		$50.11		+0.47	167,949			$49.64									
google-finance	tdy	(0.95%)	50.11	50.00	+0.47	167,949.00	50.50	49.69		53.35	35.34	36.73m	14.57	1.84b			3.44	
howthemarketworks	tdy	0.947%	50.11	50	0.47	161,678	50.5	49.69	49.64									
hpcwire	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
insidestocks	tdy	+0.95%	50.11	50.00	+0.47	161678	50.50	49.69					price earnings ratio: 14.52					
investorguide	tdy	+0.95%	50.11	50.00	+0.47		50.50	49.69		53.35	35.34		14.42	1.840b			3.442	
marketintellisearch	tdy	0.95 %	$50.11	$50.00	0.47	150.90k	$50.50	$49.69	$49.64			36.73m	14.43	1.82b	0.0 %		3.44	
marketwatch	tdy	+0.95%	$50.11	open: 50.00	+0.47	15,671	$50.50	$49.69	$49.64	$53.35	$35.34		15.58	$1.85b			3.22	
minyanville	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
msn-money	tdy	+0.95%	50.11	50.00	+0.47	167,949	50.50	49.69	49.64	53.35	35.34	36.73 mil	14.57	1.81 bil			3.44	
nasdaq-com	tdy	0.95%	$ 50.11		0.47	167,949	$ 50.50	$ 49.69	$ 49.64	$ 53.35	$ 35.34	36,728,000	14.52	$ 1,840,440,080			$ 3.45	
optimum	tdy	+0.95%	50.11 ( 4:15 pm edt)	50.00	+0.47	167,949	50.50	49.69	49.64	53.35	35.34	36.73m	14.6	1.8b			3.44	
paidcontent	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
pc-quote	tdy	0.95%	50.11	50.0	0.47	167,949	50.5	49.69	49.64	53.35	35.34	36,383,514	14.43023	1,823,178,000				
personal-wealth-biz	tdy	+0.95%	50.11	50.00		167,949	50.50	49.69	49.64	53.35	35.34		14.42			0.00	3.442	
predictwallstreet	tdy	+0.95%	50.11		+0.47	167,949												
raymond-james	tdy	0.95	50.11	50.00	0.47	167,949	50.50	49.69	50.11	53.35	35.34		14.28				3.51	
renewable-energy-world	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
screamingmedia	tdy	+0.95%	$	open: 50.00	+0.47	15,671	$50.50	$49.69	$49.64	$53.35	$35.34		15.58	$1.85b			3.22	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	+0.95%	last trade: 50.11		change: 0.470								p/e ratio: 14.42					
smartmoney	tdy	(0.95%)	50.11	$50.00	0.47	167,949	$50.50	$49.69	$49.64	$53.35	$35.34			1,823,200	0.00%	$0.00		
stocknod	tdy	+0.9468%	50.11 usd	50.00	+0.4700	167,949	50.50	49.69	49.64	53.35	35.34	36,727,575						
stockpickr	tdy	0.95%	$50.11 0.47 | 0.95%	50.00	0.47	167.95k	50.50	49.69	49.64	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	0.93%	50.10		+0.46													
streetinsider-com	tdy	0.95%	50.11	$50.00	+0.47	167,949	$50.50	$49.69	$49.64	$53.35	$35.34		14.57				$3.44	
thecramerreport	tdy		49.64	49.51	+0.25	238105	49.93	49.21										
thestree	tdy	0.95%	$50.11	50.0	0.47	167949	50.5	49.69	49.64	-53.35	35.34	3.6727575e7		1.813974929e9				
tickerspy	tdy	0.95%	$50.11	50.00	+0.47	167,949	50.50	49.69	49.64	53.35	35.34		14.4	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	0.95%	50.110	50.000	0.470	167,949	50.500	49.690	49.640	53.350	35.340	36,727,575	14.40	1,840,418,783			3.45	
updown	tdy	0.95%	$50.11	$50.00	$0.47	152,278	$50.50	$49.69	$49.64	$53.35	$35.34	36.72b	14.12	$1.82b				
wallstreetsurvivor	tdy	0.95%	50.11	50.00	0.47	161,678	50.50	49.69		53.35	35.34		14.40	$2b			3.27	
yahoo-finance	tdy	0.95%	50.11	50.00	0.47	167,949	50.50	49.69	49.64	53.35	35.34		14.56	1.84b			3.44	
ycharts-com	tdy	+0.93%	50.10		+0.46					53.35	35.34		14.52	1.84b	0.00%		3.45	
zacks	tdy	(0.95%)	50.11		0.47	vol.  167,949	50.50	49.69		53.35	35.34		15.18	1.82 b	0.00	0.00	3.27	
advfn	bkmu	3.17	3.91	3.81	0.12	79948	3.91	3.81										
barchart	bkmu	+3.17%	3.91	3.81	+0.12	88,790	3.91	3.81	3.79	6.13	3.52		0.00	$179.00 m	1.08%	$0.04	-1.62	
barrons	bkmu	3.17%	3.91	3.81	+0.12	71,661	3.91	3.81				45.57 million		$175.22 million	1.02%	$0.01		
bloomberg	bkmu	3.166%	3.910	3.810	0.120	79,948	3.910	3.810		6.25	3.52	45.990mil		179.820mil	2.558	0.010 regular cash	-0.440	
boston-com	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
bostonmerchant	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
business-insider	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
chron	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
cio-com	bkmu	+3.17%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845		180m	1	0.04		
cnn-money	bkmu	+3.17%	3.91	3.81	+0.12	71,661	3.91	3.81	3.79				nm	$179.8m	1.02%			
easystockalterts	bkmu	3.15%	3.91	3.81	+0.12	79948	3.91	3.81	3.79	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	3.17%	3.9100	3.8100	0.1200	79,948	3.9100	3.8100	3.7900	6.2500	3.5200	45,990,000	nm	$174.30m	1.06%	$0.010000		
finance-abc7-com	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
financial-content	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	3.2%	$3.91	3.81	0.12	79,948	3.91	3.81	3.79	6.25	3.52	46 mil		180 mil	1.0	0.04	-1.62	
finviz	bkmu	3.17%	3.91			79,948			3.79	-36.21%	11.08%	45.99m		174.30m		0.04	-1.62	
fool	bkmu	+3.17%	$3.91	$3.81	0.12	79,948	$3.91	$3.81	$3.79	$6.25	$3.52		0.00	$179.82m	4.30%	0.04		
foxbusiness	bkmu		$3.91		+0.12	79,948			$3.79									
google-finance	bkmu	(3.17%)	3.91	3.81	+0.12	79,948.00	3.91	3.81		6.25	3.52	45.99m		179.82m	1.02	0.01	-1.62	
howthemarketworks	bkmu	3.166%	3.91	3.81	0.12	72,125	3.91	3.81	3.79									
hpcwire	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
insidestocks	bkmu	+3.17%	3.91	3.81	+0.12	79948	3.91	3.81										
investopedia	bkmu	+3.17 %	$3.91	3.81	+0.12				3.79									
investorguide	bkmu	+3.17%	3.91	3.85	+0.12		3.91	3.81		6.74	3.60			179.8m			-1.619	
marketintellisearch	bkmu	3.17 %	$3.91	$3.85	0.12	71.40k	$3.91	$3.81	$3.79			45.99m	0.00	0.17b	1.06 %		-1.62	
marketwatch	bkmu	+3.17%	$3.91	open: 3.81	+0.12	8,123	$3.91	$3.81	$3.79	$6.25	$3.52			$175.22m	1.02%	0.01		
minyanville	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
msn-money	bkmu	+3.17%	3.91	3.81	+0.12	79,948	3.91	3.81	3.79	6.25	3.52	45.99 mil	-2.41	170.62 mil	1.08%	0.04	-1.62	
nasdaq-com	bkmu	3.17%	$ 3.91	$ 3.81	0.12	79,948	$ 3.91	$ 3.81	$ 3.79	$ 6.25	$ 3.52	45,990,000		$ 179,820,900	1.06 %	$0.040000	$ -1.62	
optimum	bkmu	+3.17%	3.91 ( 4:00 pm edt)	3.81	+0.12	72,125	3.91	3.81	3.79	6.25	3.52	45.99m		179.8m	1.02	0.04	-1.61	
paidcontent	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
pc-quote	bkmu	3.17%	3.91	3.81	0.12	79,948	3.91	3.81	3.79	6.25	3.52	44,578,542	-2.33951	174,302,000		0.01		
personal-wealth-biz	bkmu	+3.17%	3.91	3.85		79,948	3.91	3.81	3.79	6.74	3.60				2.64	0.10	-1.619	
predictwallstreet	bkmu	+3.17%	3.91		+0.12	79,948												
raymond-james	bkmu	3.17	3.91	3.81	0.12	79,948	3.91	3.81	3.91	6.25	3.52						-1.62	
renewable-energy-world	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
screamingmedia	bkmu	+3.17%	$	open: 3.81	+0.12	8,123	$3.91	$3.81	$3.79	$6.25	$3.52			$175.22m	1.02%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	+3.17%	last trade: 3.91		change: 0.120													
smartmoney	bkmu	(3.17%)	3.91	$3.81	0.12	79,948	$3.91	$3.81	$3.79	$6.25	$3.52			174,300	1.06%	$0.01		
stocknod	bkmu	+3.166%	3.910 usd	3.810	+0.1200	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845						
stockpickr	bkmu	3.17%	$3.91 0.12 | 3.17%	3.81	0.12	79.95k	3.91	3.81	3.79	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	3.17%	3.91		+0.12													
streetinsider-com	bkmu	3.17%	3.91	$3.81	+0.12	79,948	$3.91	$3.81	$3.79	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.79	3.72	+0.08	74188	3.82	3.62										
thestree	bkmu	3.17%	$3.91	3.81	0.12	79948	3.91	3.81	3.79	-6.25	3.52	4.5989845e7		1.70622325e8				
tickerspy	bkmu	3.17%	$3.91	3.81	+0.12	79,948	3.91	3.81	3.79	6.25	3.52		-2.3	173.6m	1.06%	$0.01		
tmx-quotemedia	bkmu	3.17%	3.910	3.810	0.120	79,948	3.910	3.810	3.790	6.250	3.520	45,989,845		179,820,294	1.055	0.010 usd	-1.61	
updown	bkmu	3.17%	$3.91	$3.81	$0.12	71,661	$3.91	$3.81	$3.79	$6.25	$3.52	45.99b		$174m				
wallstreetsurvivor	bkmu	3.17%	3.91	3.81	0.12	72,125	3.91	3.81		6.25	3.52			$174m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	3.17%	3.91	3.85	0.12	79,948	3.91	3.81	3.79	6.25	3.52			179.82m	1.10%	0.04	-1.62	
ycharts-com	bkmu	+3.17%	3.91		+0.12					6.25	3.52			179.00m	0.97%		-1.62	
zacks	bkmu	(3.17%)	3.91		0.12	vol.  79,948	3.91	3.81		6.25	3.52			174.30 m	1.06	0.04	-1.62	
advfn	kelya	0.31	16.17	16.18	0.05	144371	16.43	15.97										
barchart	kelya	+0.31%	16.17	16.18	+0.05	144,371	16.43	15.97	16.12	22.99	10.07		16.54	$593.60 m			+0.79	
barrons	kelya	0.31%	16.17	16.18	+0.05	135,328	16.43	15.97				36.76 million		$594.42 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	0.310%	16.170	16.180	0.050	144,371	16.430	15.970		22.99	10.07	33.254mil	16.333	595.157mil			0.990	
boston-com	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
bostonmerchant	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
business-insider	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
chron	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
cio-com	kelya	+0.31%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186	20.47	538m				
cnn-money	kelya	+0.31%today&rsquo;s change	16.17data as of 3:59pm et	16.18	+0.05	128,604	16.43	15.97	16.12				20.5	$537.7m				
easystockalterts	kelya	0.31%	16.17	16.18	+0.05	144371	16.43	15.97	16.12	22.99	10.07		20.47				0.79	
eresearch-fidelity-com	kelya	0.31%	16.1700	16.1800	0.0500	144,371	16.4300	15.9700	16.1200	22.9900	10.0700	33,254,000	20.41	$536.05m				
finance-abc7-com	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
financial-content	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	0.3%	$16.17	16.18	0.05	144,371	16.43	15.97	16.12	22.99	10.07	33 mil		538 mil	0.0	0.00		
finviz	kelya	0.31%	16.17			144,371			16.12	-29.67%	60.58%	36.71m	20.41	591.77m			0.79	
fool	kelya	+0.31%	$16.17	$16.18	0.05	144,371	$16.43	$15.97	$16.12	$22.99	$10.07		20.50	$593.67m	7.10%	0.54		
foxbusiness	kelya		$16.17		+0.05	144,371			$16.12									
google-finance	kelya	(0.31%)	16.17	16.18	+0.05	144,371.00	16.43	15.97		22.99	10.07	36.71m	20.48	593.67m			0.79	
howthemarketworks	kelya	0.31%	16.17	16.18	0.05	139,828	16.43	15.97	16.12									
hpcwire	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
insidestocks	kelya	+0.31%	16.17	16.18	+0.05	144371	16.43	15.97					price earnings ratio: 17.97					
investopedia	kelya	+0.31 %	$16.17	16.18	+0.05				16.12									
investorguide	kelya	+0.31%	16.17	16.21	+0.05		16.43	15.97		22.99	10.07		20.43	593.7m			0.789	
marketintellisearch	kelya	0.31 %	$16.17	$16.21	0.05	134.50k	$16.43	$15.97	$16.12			36.71m	20.41	0.59b	0.0 %		0.79	
marketwatch	kelya	+0.31%	$16.17	open: 16.18	+0.05	8,843	$16.43	$15.97	$16.12	$22.99	$10.07		20.32	$594.42m			0.80	
minyanville	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
msn-money	kelya	+0.31%	16.17	16.18	+0.05	144,371	16.43	15.97	16.12	22.99	10.07	36.71 mil	20.21	596.52 mil			0.79	
nasdaq-com	kelya	0.31%	$ 16.17	$ 16.18	0.05	144,371	$ 16.43	$ 15.97	$ 16.12	$ 22.99	$ 10.07	33,254,000	20.47	$ 537,717,180	3.35 %	$0.540000	$ 0.79	
optimum	kelya	+0.31%	16.17 ( 4:00 pm edt)	16.18	+0.05	139,828	16.43	15.97	16.12	22.99	10.07	33.25m	20.5	537.7m	3.34	0.54	0.79	
paidcontent	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
pc-quote	kelya	0.31%	16.17	16.18	0.05	144,371	16.43	15.97	16.12	22.99	10.07	33,151,175	20.15	536,055,000		0.135		
personal-wealth-biz	kelya	+0.31%	16.17	16.21		144,371	16.43	15.97	16.12	22.99	10.07		20.43			0.00	0.789	
predictwallstreet	kelya	+0.31%	16.17		+0.05	144,371												
raymond-james	kelya	0.31	16.17	16.18	0.05	144,371	16.43	15.97	16.17	22.99	10.07		20.47				0.79	
renewable-energy-world	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
screamingmedia	kelya	+0.31%	$	open: 16.18	+0.05	8,843	$16.43	$15.97	$16.12	$22.99	$10.07		20.32	$594.42m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	+0.31%	last trade: 16.17		change: 0.050								p/e ratio: 20.43					
smartmoney	kelya	(0.31%)	16.17	$16.18	0.05	144,371	$16.43	$15.97	$16.12	$22.99	$10.07			536,100	0.00%	$0.14		
stocknod	kelya	+0.3102%	16.17 usd	16.18	+0.0500	144,371	16.43	15.97	16.12	22.99	10.07	33,254,186						
stockpickr	kelya	0.31%	$16.17 0.05 | 0.31%	16.18	0.05	144.37k	16.43	15.97	16.12	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	0.31%	16.17		+0.05													
streetinsider-com	kelya	0.31%	16.17	$16.18	+0.05	144,371	$16.43	$15.97	$16.12	$22.99	$10.07		20.47				$0.79	
thecramerreport	kelya		16.12	16.09	-0.09	122938	16.16	16.02										
thestree	kelya	0.31%	$16.17	16.18	0.05	144371	16.43	15.97	16.12	-22.99	10.07	3.6714171e7		5.39050355e8				
tickerspy	kelya	0.31%	$16.17	16.18	+0.05	144,371	16.43	15.97	16.12	22.99	10.07		20.1	591.6m	0.00%	$0.14		
tmx-quotemedia	kelya	0.31%	16.170	16.180	0.050	144,371	16.430	15.970	16.120	22.990	10.070	36,714,171	20.40	593,668,145			0.79	
updown	kelya	0.31%	$16.17	$16.18	$0.05	135,328	$16.43	$15.97	$16.12	$22.99	$10.07	36.71b	20.16	$592m				
wallstreetsurvivor	kelya	0.31%	16.17	16.18	0.05	139,828	16.43	15.97		22.99	10.07		20.40	$536m			0.71	
yahoo-finance	kelya	0.31%	16.17	16.21	0.05	144,371	16.43	15.97	16.12	22.99	10.07		20.49	593.67m			0.79	
ycharts-com	kelya	+0.31%	16.17		+0.05					22.99	10.07		20.21	593.60m	0.00%		0.80	
zacks	kelya	(0.31%)	16.17		0.05	vol.  144,371	16.43	15.97		22.99	10.07		16.45	591.83 m	0.00	0.00	.98	
advfn	wern	1.26	25.63	25.55	0.32	692263	25.8	25.44										
barchart	wern	+1.26%	25.63	25.55	+0.32	692,263	25.80	25.44	25.31	27.06	18.07		21.77	$1.86 b	0.79%	$0.20	+1.17	
barrons	wern	1.26%	25.63	25.55	+0.32	692,263	25.80	25.44				72.81 million		$1.89 billion	0.78%	$0.05		
bloomberg	wern	1.264%	25.630	25.550	0.320	692,263	25.800	25.440		27.17	18.22	72.797mil	21.906	1,865.784mil	7.020	0.050 regular cash	1.170	
boston-com	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
bostonmerchant	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
business-insider	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
chron	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
cio-com	wern	+1.26%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865	21.91	2b	0.8	0.2		
cnn-money	wern	+1.26%	25.63	25.55	+0.32	671,980	25.80	25.44	25.31				21.9	$1.9b	0.78%			
easystockalterts	wern	1.25%	25.63	25.55	+0.32	691763	25.80	25.44	25.31	27.17	19.67		21.91				1.17	
eresearch-fidelity-com	wern	1.26%	25.6300	25.5500	0.3200	692,263	25.8000	25.4400	25.3100	27.1700	19.6700	72,797,000	21.63	$1.84b	0.79%	$0.050000		
finance-abc7-com	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
financial-content	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
finapps-forbes-com	wern	1.3%	$25.63	25.55	0.32	692,263	25.80	25.44	25.31	27.17	19.67	73 mil	21.9	2 bil	7.0	1.80	1.17	
finviz	wern	1.26%	25.63			692,263			25.31	-5.27%	31.41%	72.80m	21.63	1.84b		0.20	1.17	
fool	wern	+1.34%	$25.65	$25.55	0.34	629,635	$25.80	$25.44	$25.31	$27.17	$19.67		21.80	$1.87b	1.00%	0.20		
foxbusiness	wern		$25.63		+0.32	692,263			$25.31									
google-finance	wern	(1.26%)	25.63	25.55	+0.32	692,263.00	25.80	25.44		27.17	19.67	72.80m	21.87	1.87b	0.78	0.05	1.17	
howthemarketworks	wern	1.264%	25.63	25.55	0.32	671,680	25.8	25.44	25.31									
hpcwire	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
insidestocks	wern	+1.26%	25.63	25.55	+0.32	692263	25.80	25.44					price earnings ratio: 21.91					
investopedia	wern	+1.26 %	$25.63	25.55	+0.32				25.31									
investorguide	wern	+1.26%	25.63	25.62	+0.32		25.80	25.44		27.17	19.67		21.65	1.866b			1.169	
marketintellisearch	wern	1.26 %	$25.63	$25.62	0.32	659.80k	$25.80	$25.44	$25.31			72.80m	21.63	1.84b	0.79 %		1.17	
marketwatch	wern	+1.26%	$25.63	open: 25.55	+0.32	28,103	$25.80	$25.44	$25.31	$27.17	$19.67		21.92	$1.89b	0.78%	0.05	1.17	
minyanville	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
msn-money	wern	+1.26%	25.63	25.55	+0.32	692,263	25.80	25.44	25.31	27.17	19.67	72.80 mil	21.91	1.85 bil	0.79%	0.20	1.17	
nasdaq-com	wern	1.26%	$ 25.63	$ 25.55	0.32	692,263	$ 25.80	$ 25.44	$ 25.31	$ 27.17	$ 19.67	72,797,000	21.91	$ 1,865,787,110	0.79 %	$0.200000	$ 1.17	
optimum	wern	+1.26%	25.63 ( 4:00 pm edt)	25.55	+0.32	691,763	25.80	25.44	25.31	27.17	19.67	72.80m	21.9	1.9b	0.78	0.20	1.17	
paidcontent	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
pc-quote	wern	1.26%	25.63	25.55	0.32	692,263	25.8	25.44	25.31	27.17	19.67	71,888,104	21.63248	1,842,492,000		0.05		
personal-wealth-biz	wern	+1.26%	25.63	25.62		692,263	25.80	25.44	25.31	27.17	19.67		21.65		0.79	0.20	1.169	
predictwallstreet	wern	+1.26%	25.63		+0.32	692,263												
raymond-james	wern	1.26	25.63	25.55	0.32	692,263	25.80	25.44	25.63	27.17	19.67		21.91				1.17	
renewable-energy-world	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
screamingmedia	wern	+1.26%	$	open: 25.55	+0.32	28,103	$25.80	$25.44	$25.31	$27.17	$19.67		21.92	$1.89b	0.78%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	+1.26%	last trade: 25.63		change: 0.320								p/e ratio: 21.65					
smartmoney	wern	(1.26%)	25.63	$25.55	0.32	692,263	$25.80	$25.44	$25.31	$27.17	$19.67			1,842,500	0.79%	$0.05		
stocknod	wern	+1.264%	25.63 usd	25.55	+0.3200	692,263	25.80	25.44	25.31	27.17	19.67	72,796,865						
stockpickr	wern	1.26%	$25.63 0.32 | 1.26%	25.55	0.32	692.26k	25.80	25.44	25.31	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	1.34%	25.65		+0.34													
streetinsider-com	wern	1.26%	25.63	$25.55	+0.32	691,763	$25.80	$25.44	$25.31	$27.17	$19.67		21.91				$1.17	
thecramerreport	wern		25.31	25.48	-0.16	346900	25.56	25.23										
thestree	wern	1.26%	$25.63	25.55	0.32	692263	25.8	25.44	25.31	-27.17	19.67	7.2796865e7		1.854136152e9				
tickerspy	wern	1.26%	$25.63	25.55	+0.32	692,263	25.80	25.44	25.31	27.17	19.67		21.6	1.8b	0.79%	$0.05		
tmx-quotemedia	wern	1.26%	25.630	25.550	0.320	692,263	25.800	25.440	25.310	27.170	19.670	72,796,865	21.60	1,865,783,650	0.790	0.050 usd	1.17	
updown	wern	1.26%	$25.63	$25.55	$0.32	663,640	$25.80	$25.44	$25.31	$27.17	$19.67	72.79b	21.48	$1.84b				
wallstreetsurvivor	wern	1.26%	25.63	25.55	0.32	671,680	25.80	25.44		27.17	19.67		21.60	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	1.26%	25.63	25.62	0.32	692,263	25.80	25.44	25.31	27.17	19.67		21.92	1.87b	0.80%	0.20	1.17	
ycharts-com	wern	+1.34%	25.65		+0.34					27.17	19.67		21.92	1.87b	0.79%		1.17	
zacks	wern	(1.26%)	25.63		0.32	vol.  692,263	25.80	25.44		27.17	19.67		21.63	1.84 b	0.79	0.20	1.17	
advfn	oabc	0.27	14.86	14.86	0.04	12367	15.07	14.75										
barchart	oabc	+0.27%	14.86	14.86	+0.04	14,443	15.07	14.75	14.82	15.93	11.00		92.19	$176.69 m			+0.16	
barrons	oabc	0.27%	14.86	14.86	+0.04	12,367	15.07	14.75				11.90 million		$177.47 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	0.270%	14.860	14.860	0.040	12,367	15.070	14.750		15.93	11.00	11.839mil	92.875	175.935mil			0.160	
boston-com	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
bostonmerchant	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
business-insider	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
chron	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
cio-com	oabc	+0.27%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475	92.88	176m				
cnn-money	oabc	+0.27%	14.86	14.86	+0.04	12,367	15.07	14.75	14.82				106.1	$175.9m				
easystockalterts	oabc	0.27%	14.86	14.86	+0.04	12367	15.07	14.75	14.82	15.93	11.00		92.88				0.16	
eresearch-fidelity-com	oabc	0.27%	14.8600	14.8600	0.0400	12,367	15.0700	14.7500	14.8200	15.9300	11.0000	11,839,000	92.63	$175.45m				
finance-abc7-com	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
financial-content	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	0.3%	$14.86	14.86	0.04	12,367	15.07	14.75	14.82	15.93	11.00	12 mil		176 mil	0.0	0.00		
finviz	oabc	0.27%	14.86			12,367			14.82	-6.72%	35.09%	11.84m	105.86	175.47m			0.14	
fool	oabc	+0.27%	$14.86	$14.86	0.04	10,419	$15.07	$14.75	$14.82	$15.93	$11.00		92.20	$175.93m				
foxbusiness	oabc		$14.86		+0.04	12,367			$14.82									
google-finance	oabc	(0.27%)	14.86	14.86	+0.04	12,367.00	15.07	14.75		15.93	11.00	11.84m	107.60	175.93m			0.14	
howthemarketworks	oabc	0.27%	14.86	14.86	0.04	10,419	15.07	14.75	14.82									
hpcwire	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
insidestocks	oabc	+0.27%	14.86	14.86	+0.04	12367	15.07	14.75										
investopedia	oabc	+0.27 %	$14.86	14.86	+0.04				14.82									
investorguide	oabc	+0.27%	14.86	14.86	+0.04		15.07	14.75		15.93	11.00		105.86	162.5m			0.14	
marketintellisearch	oabc	0.27 %	$14.86	$14.86	0.04	5.30k	$15.07	$14.75	$14.82			11.84m	105.86	0.18b	0.0 %		0.14	
marketwatch	oabc	+0.27%	$14.86	open: 14.86	+0.04	1,948	$15.07	$14.75	$14.82	$15.93	$11.00		99.27	$177.47m			0.15	
minyanville	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
msn-money	oabc	+0.27%	14.86	14.86	+0.04	12,367	15.07	14.75	14.82	15.93	11.00	11.84 mil	106.14	174.63 mil			0.14	
nasdaq-com	oabc	0.27%	$ 14.86	$ 14.86	0.04	12,367	$ 15.07	$ 14.75	$ 14.82	$ 15.93	$ 11	11,839,000	92.88	$ 175,927,540			$ 0.16	
optimum	oabc	+0.27%	14.86 ( 4:30 pm edt)	14.86	+0.04	12,367	15.07	14.75	14.82	15.93	11.00	11.84m	92.9	175.9m			0.16	
paidcontent	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
pc-quote	oabc	0.27%	14.86	14.86	0.04	12,367	15.07	14.75	14.82	15.93	11.00	11,807,133	105.85714	175,454,000				
personal-wealth-biz	oabc	+0.27%	14.86	14.86		12,367	15.07	14.75	14.82	15.93	11.00		105.86			0.00	0.14	
predictwallstreet	oabc	+0.27%	14.86		+0.04	12,367												
raymond-james	oabc	0.27	14.86	14.86	0.04	12,367	15.07	14.75	14.86	15.93	11.00		92.88				0.16	
renewable-energy-world	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
screamingmedia	oabc	+0.27%	$	open: 14.86	+0.04	1,948	$15.07	$14.75	$14.82	$15.93	$11.00		99.27	$177.47m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	+0.27%	last trade: 14.86		change: 0.040								p/e ratio: 105.86					
smartmoney	oabc	(0.27%)	14.86	$14.86	0.04	12,367	$15.07	$14.75	$14.82	$15.93	$11.00			175,500	0.00%	$0.00		
stocknod	oabc	+0.2699%	14.86 usd	14.86	+0.0400	12,367	15.07	14.75	14.82	15.93	11.00	11,839,475						
stockpickr	oabc	0.27%	$14.86 0.04 | 0.27%	14.86	0.04	12.37k	15.07	14.75	14.82	15.93	11.00							
stocksmart	oabc	%	$14.42	13.37		500	14.42	14.32										
stocktwits	oabc	0.27%	14.86		+0.04													
streetinsider-com	oabc	0.27%	14.86	$14.86	+0.04	12,367	$15.07	$14.75	$14.82	$15.93	$11.00		92.88				$0.16	
thecramerreport	oabc		14.82	15.01	+0.07	9775	15.01	14.79										
thestree	oabc	0.27%	$14.86	14.86	0.04	12367	15.07	14.75	14.82	-15.93	11.0	1.1839475e7		1.74632256e8				
tickerspy	oabc	0.27%	$14.86	14.86	+0.04	12,367	15.07	14.75	14.82	15.93	11.00		105.9	175.4m	0.00%	$0.00		
tmx-quotemedia	oabc	0.27%	14.860	14.860	0.040	12,367	15.070	14.750	14.820	15.930	11.000	11,839,475	92.60	175,934,599			0.16	
updown	oabc	0.27%	$14.86	$14.86	$0.04	10,419	$15.07	$14.75	$14.82	$15.93	$11.00	11.83b	99.02	$175m				
wallstreetsurvivor	oabc	0.27%	14.86	14.86	0.04	10,419	15.07	14.75		15.93	11.00		92.60	$175m			0.14	
yahoo-finance	oabc	0.27%	14.86	14.86	0.04	12,367	15.07	14.75	14.82	15.93	11.00		106.14	162.48m			0.14	
ycharts-com	oabc	+0.27%	14.86		+0.04					15.93	11.00		92.88	176.69m	0.00%		0.16	
zacks	oabc	(0.27%)	14.86		0.04	vol.  12,367	15.07	14.75		15.93	11.00		92.63	175.45 m	0.00	0.00	.16	
advfn	spmd	-1.53	3.87	3.96	-0.06	296087	4.25	3.8										
barchart	spmd	-1.53%	3.87	3.99	-0.06	296,087	4.25	3.80	3.93	22.50	3.31		1.13	$60.06 m			-1.70	
barrons	spmd	1.53%	3.87	3.96	-0.06	295,687	4.25	3.80				15.00 million		$60.34 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	-1.527%	3.870	3.960	-0.060	296,087	4.250	3.800		22.50	3.31	15.512mil		60.030mil			-5.210	
boston-com	spmd	-1.527%	3.870 usd	3.960	-0.0600	296,087	4.250	3.800	3.930	22.50	3.310	15,511,587						
bostonmerchant	spmd	-1.527%	3.870 usd	3.960	-0.0600	296,087	4.250	3.800	3.930	22.50	3.310	15,511,587						
business-insider	spmd	-1.527%	3.870 usd	3.960	-0.0600	296,087	4.250	3.800	3.930	22.50	3.310	15,511,587						
chron	spmd	-1.527%	3.870 usd	3.960	-0.0600	296,087	4.250	3.800	3.930	22.50	3.310	15,511,587						
cio-com	spmd	-1.53%	3.870 usd	3.960	-0.0600	296,087	4.250	3.800	3.930	22.50	3.310	15,511,587		60m				
cnn-money	spmd	-1.53%	3.87	3.96	-0.06	296,087	4.25	3.80	3.93				nm	$60.0m				
easystockalterts	spmd	-1.52%	3.87	3.96	-0.06	295687	4.25	3.80	3.93	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	-1.53%	3.8700	3.9600	-0.0600	296,087	4.2500	3.8000	3.9300	22.5000	3.3100	15,512,000	nm	$60.96m				
finance-abc7-com	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
financial-content	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	-1.5%	$3.87	3.96	-0.06	295,687	4.25	3.80	3.93	22.50	3.31	16 mil		60 mil	0.0	0.00		
finviz	spmd	-1.53%	3.87			295,687			3.93	-82.80%	16.92%	15.51m		60.02m			-1.61	
fool	spmd	-1.53%	$3.87	$3.96	-0.06	292,687	$4.25	$3.80	$3.93	$22.50	$3.31		0.00	$60.03m				
foxbusiness	spmd		$3.87		-0.06	296,087			$3.93									
google-finance	spmd	(-1.53%)	3.87	3.96	-0.06	295,687.00	4.25	3.80		22.50	3.31	15.51m		60.03m			-1.61	
howthemarketworks	spmd	-1.527%	3.87	3.96	-0.06	292,687	4.25	3.8	3.93									
hpcwire	spmd	-1.527%	3.870 usd	3.960	-0.0600	296,087	4.250	3.800	3.930	22.50	3.310	15,511,587						
insidestocks	spmd	-1.53%	3.87	3.99	-0.06	296087	4.25	3.80										
investopedia	spmd	-1.53 %	$3.87	3.96	-0.06				3.93									
investorguide	spmd	-1.53%	3.87	3.95	-0.06		4.25	3.80		31.11	3.31			60.0m			-1.597	
marketintellisearch	spmd	-1.53 %	$3.87	$3.95	-0.06	289.90k	$4.25	$3.80	$3.93			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	-1.53%	$3.88	open: 3.96	-0.06	3,500	$4.25	$3.80	$3.93	$22.50	$3.31			$60.34m				
minyanville	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
msn-money	spmd	-1.53%	3.87	3.96	-0.06	295,687	4.25	3.80	3.93	22.50	3.31	15.51 mil	-2.46	60.5 mil			-1.61	
nasdaq-com	spmd	1.53%	$ 3.87	$ 3.96	0.06	295,687	$ 4.25	$ 3.80	$ 3.93	$ 22.50	$ 3.31	15,512,000		$ 60,031,440			$ -1.70	
optimum	spmd	-1.53%	3.87 ( 4:30 pm edt)	3.96	-0.06	295,687	4.25	3.80	3.93	22.50	3.31	15.51m		60.0m			-1.58	
paidcontent	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
pc-quote	spmd	-1.53%	3.87	3.96	-0.06	296,087	4.25	3.8	3.93	22.50	3.31	15,759,612	-2.50318	60,990,000				
personal-wealth-biz	spmd	-1.53%	3.87	3.95	-0.06	296,087	4.25	3.80	3.93	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	-1.53%	3.87		-0.06	295,687												
raymond-james	spmd	-1.53	3.87	3.96	-0.06	295,687	4.25	3.80	3.87	22.50	3.31						-1.70	
renewable-energy-world	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
screamingmedia	spmd	-1.53%	$	open: 3.96	-0.06	3,100	$4.25	$3.80	$3.93	$22.50	$3.31			$60.34m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	-1.53%	last trade: 3.87		change: -0.060													
smartmoney	spmd	(-1.53%)	3.87	$3.96	-0.06	295,687	$4.25	$3.80	$3.93	$22.50	$3.31			61,000	0.00%	$0.00		
stocknod	spmd	-1.527%	3.870 usd	3.960	-0.0600	295,687	4.250	3.800	3.930	22.50	3.310	15,511,587						
stockpickr	spmd	-1.53%	$3.87 -0.06 | -1.53%	3.96	-0.06	295.69k	4.25	3.80	3.93	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	-1.53%	3.87		-0.06													
streetinsider-com	spmd	1.53%	3.87	$3.96	-0.06	295,687	$4.25	$3.80	$3.93	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.93	3.92	+0.03	43123	3.98	3.90										
thestree	spmd	-1.53%	$3.87	3.96	-0.06	295687	4.25	3.8	3.93	-22.5	3.31	1.5511587e7		6.0029842e7				
tickerspy	spmd	-1.53%	$3.87	3.96	-0.06	295,687	4.25	3.80	3.93	22.50	3.31		-2.5	60.9m	0.00%	$0.00		
tmx-quotemedia	spmd	-1.53%	3.870	3.960	-0.060	296,087	4.250	3.800	3.930	22.500	3.310	15,511,587		60,029,842			-1.58	
updown	spmd	-1.53%	$3.87	$3.96	-$0.06	292,587	$4.25	$3.80	$3.93	$22.50	$3.31	15.51b		$61m				
wallstreetsurvivor	spmd	-1.53%	3.87	3.96	-0.06	292,687	4.25	3.80		21.83	3.31			$61m			-13.04	
yahoo-finance	spmd	1.53%	3.87	3.95	0.06	295,687	4.25	3.80	3.93	22.50	3.31			60.03m			-1.60	
ycharts-com	spmd	-1.53%	3.87		-0.06					22.50	3.31			60.06m	0.00%		-1.70	
zacks	spmd	(-1.53%)	3.87		-0.06	vol.  296,087	4.25	3.80		22.50	3.31		1.14	60.99 m	0.00	0.00	3.45	
advfn	linta	0.31	17.58	17.65	0.055	3040050	17.79	17.45										
barchart	linta	+0.34%	17.58	17.65	+0.06	2,850,936	17.79	17.45	17.52	18.65	10.10		17.49	$10.03 b			+1.00	
barrons	linta	0.31%	17.58	17.65	+0.055	3.030m	17.79	17.45				572.14 million		$10.06 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	0.314%	17.580	17.650	0.055	3,040,050	17.790	17.450		18.64	10.10	572.144mil	30.842	10,534.690mil			0.570	
boston-com	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
bostonmerchant	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
business-insider	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
chron	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
cio-com	linta	+0.31%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274	17.76	10b				
cnn-money	linta	+0.31%	17.58	17.65	+0.055	3,023,810	17.79	17.45	17.52				17.8	$10.1b				
easystockalterts	linta	0.28%	17.58	17.65	+0.05	3037750	17.79	17.45	17.53	18.65	10.10		17.76				0.99	
eresearch-fidelity-com	linta	0.31%	17.5800	17.6500	0.0550	3,040,050	17.7900	17.4500	17.5250	18.6450	10.1000	572,144,000	17.35	$10.03b				
finance-abc7-com	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
financial-content	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
finapps-forbes-com	linta	0.3%	$17.58	17.65	0.05	3,040,050	17.79	17.45	17.52	18.64	10.10	572 mil	17.6	10 bil	0.0	0.00	1.00	
finviz	linta	0.29%	17.58			3,039,450			17.53	-5.74%	74.06%	598.30m	17.53	10.49b			1.00	
fool	linta	+0.29%	$17.58	$17.65	0.05	2,563,874	$17.79	$17.45	$17.52	$18.65	$10.10		17.90	$10.57b				
foxbusiness	linta		$17.58		+0.06	3,042,390			$17.52									
google-finance	linta	(0.31%)	17.58	17.65	+0.06	3.04m	17.79	17.45		18.65	10.10	601.16m	17.64	10.57b			1.00	
howthemarketworks	linta	0.314%	17.58	17.65	0.055	3,037,750	17.79	17.45	17.525									
hpcwire	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
insidestocks	linta	+0.34%	17.58	17.65	+0.06	2702753	17.79	17.45										
investopedia	linta	+0.29 %	$17.58	17.65	+0.05				17.53									
investorguide	linta	+0.31%	17.58	17.68	+0.055		17.79	17.58		18.65	10.08		17.40	10.568b			1.007	
marketintellisearch	linta	0.57 %	$17.62	$17.65	0.10	3002.70k	$17.79	$17.45	$17.52			598.30m	17.53	10.49b	0.0 %		1.00	
marketwatch	linta	+0.31%	$17.58	open: 17.65	+0.06	14,992	$17.79	$17.45	$17.53	$18.65	$10.10			$10.06b				
minyanville	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
msn-money	linta	+0.31%	17.58	17.65	+0.06	3.04 mil	17.79	17.45	17.53	18.65	10.10	734.73 mil	17.58	21.24 bil			1.00	
nasdaq-com	linta	0.31%	$ 17.58	$ 17.65	0.055	3,040,050	$ 17.79	$ 17.45	$ 17.525	$ 18.645	$ 10.10	572,144,000	17.58	$ 10,058,291,520			$ 1	
optimum	linta	+0.31%	17.58 ( 4:00 pm edt)	17.65	+0.06	3,029,345	17.79	17.45	17.52	18.64	10.10	572.14m	17.8	10.1b			0.99	
paidcontent	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
pc-quote	linta	0.29%	17.58	17.65	0.05	3,042,390	17.79	17.45	17.525	18.65	10.10	570,353,982	17.525	10,026,823,000				
personal-wealth-biz	linta	+0.31%	17.58	17.68		3,041,790	17.79	17.45	17.525	18.65	10.08		17.40			0.00	1.007	
predictwallstreet	linta	+0.31%	17.58		+0.06	3,040,050												
raymond-james	linta	0.31	17.58	17.65	0.06	3,040,050	17.79	17.45	17.58	18.65	10.10		17.24				1.02	
renewable-energy-world	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
screamingmedia	linta	+0.31%	$	open: 17.65	+0.06	15,192	$17.79	$17.45	$17.53	$18.65	$10.10			$10.06b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+0.31%	last trade: 17.58		change: 0.055								p/e ratio: 17.4					
smartmoney	linta	(0.31%)	17.58	$17.65	0.06	3,040,050	$17.79	$17.45	$17.52	$18.64	$10.10			10,026,800	0.00%	$0.00		
stocknod	linta	+0.3138%	17.58 usd	17.65	+0.0550	3,037,750	17.79	17.45	17.52	18.64	10.10	572,144,274						
stockpickr	linta	0.31%	$17.58 0.06 | 0.31%	17.65	0.06	3.04m	17.79	17.45	17.52	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	0.46%	17.60		+0.08													
streetinsider-com	linta	0.29%	17.58	$17.65	+0.05	3,037,750	$17.79	$17.45	$17.53	$18.65	$10.10		17.76				$0.99	
thecramerreport	linta		17.525	17.53	+0.035	3668282	17.67	17.42										
thestree	linta	0.31%	$17.58	17.65	0.06	3040050	17.79	17.45	17.52	-18.65	10.1	6.01157044e8		1.0006803352e10				
tickerspy	linta	0.31%	$17.58	17.65	+0.06	3,040,050	17.79	17.45	17.52	18.64	10.10		17.5	10.5b	0.00%	$0.00		
tmx-quotemedia	linta	0.31%	17.580	17.650	0.055	3,042,390	17.790	17.450	17.525	18.645	10.100	601,157,044	17.70	10,568,340,834			0.99	
updown	linta	0.29%	$17.58	$17.65	$0.05	3,027,710	$17.79	$17.45	$17.53	$18.64	$10.10	601.15b	17.29	$10.53b			1.01	
wallstreetsurvivor	linta	0.31%	17.58	17.65	0.06	3,037,750	17.79	17.45		18.65	10.10		17.70	$10b			1.44	
yahoo-finance	linta	0.31%	17.58	17.68	0.06	3,039,450	17.79	17.45	17.52	18.65	10.10		17.46	10.57b			1.01	
ycharts-com	linta	+0.43%	17.60		+0.07					18.64	10.10			10.05b	0.00%			
zacks	linta	(0.34%)	17.58		0.06	vol.  3,034,150	17.79	17.45		18.65	10.10		17.52	10.03 b	0.00	0.00	1	
advfn	bidu	2.41	142.29	142.11	3.35	6461830	144.5	141.86										
barchart	bidu	+2.41%	142.29	142.11	+3.35	5,986,458	144.50	141.86	138.94	156.04	70.38		80.45	$36.49 b			+1.77	
barrons	bidu	2.41%	142.29	142.11	+3.35	6.453m	144.50	141.86				349.18 million		$51.00 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	2.411%	142.290	142.110	3.350	6,462,230	144.500	141.860		156.04	70.38	270.768mil	78.458	49,632.310mil			11.780	
boston-com	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
bostonmerchant	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
business-insider	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
chron	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
cio-com	bidu	+2.41%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000		50b				
cnn-money	bidu	+2.41%	142.29	142.11	+3.35	6,453,901	144.50	141.86	138.94				143.7	$49.6b				
easystockalterts	bidu	2.29%	142.19	142.11	+3.25	6375561	144.50	141.86	138.94	156.04	70.35						0.00	
eresearch-fidelity-com	bidu	2.41%	142.2900	142.1100	3.3500	6,461,830	144.5000	141.8600	138.9400	156.0400	70.3800	348,811,000	78.06	$48.46b				
finance-abc7-com	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
finance-abc7chicago-com	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
financial-content	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
finapps-forbes-com	bidu	2.4%	$142.29	142.11	3.35	6,461,830	144.50	141.86	138.94	156.04	70.38	271 mil	80.4	39 bil	0.0	0.00	1.77	
finviz	bidu	2.41%	142.29			6,461,380			138.94	-8.81%	102.17%	348.81m	76.34	48.46b			1.82	
fool	bidu	+2.41%	$142.29	$142.11	3.35	6,460,841	$144.50	$141.86	$138.94	$156.04	$70.38		50.80	$49.63b				
foxbusiness	bidu		$142.29		+3.35	6,466,311			$138.94									
google-finance	bidu	(2.41%)	142.29	142.11	+3.35	6.46m	144.50	141.86		156.04	70.38	348.81m	78.18	49.63b			1.82	
howthemarketworks	bidu	2.411%	142.29	142.11	3.35	6,457,880	144.5	141.86	138.94									
hpcwire	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
insidestocks	bidu	+2.41%	142.29	142.11	+3.35	5924737	144.50	141.86					price earnings ratio: 80.39					
investopedia	bidu	+2.49 %	$142.40	142.11	+3.46				138.94									
investorguide	bidu	+2.41%	142.29	142.00	+3.35		144.50	141.86		156.04	70.38		76.34	49.632b			1.82	
marketintellisearch	bidu	2.1 %	$141.86	$142.00	2.92	6355.60k	$144.50	$141.86	$138.94			348.81m	76.34	48.46b	0.0 %		1.82	
marketwatch	bidu	+2.41%	$141.95	open: 142.11	+3.35	24,150	$144.50	$141.86	$138.94	$156.04	$70.38		80.82	$51.00b			1.76	
minyanville	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
msn-money	bidu	+2.41%	142.29	142.11	+3.35	6.46 mil	144.50	141.86	138.94	156.04	70.38	348.81 mil	93.00	49.67 bil			1.82	
nasdaq-com	bidu	2.41%	$ 142.29	$ 142	3.35	6,461,830	$ 144.50	$ 141.86	$ 138.94	$ 156.04	$ 70.38	270,768,000	80.39	$ 38,527,578,720			$ 1.77	
optimum	bidu	+2.47%	142.38 ( 3:55 pm edt)	142.11	+3.44	6,131,514	144.50	141.86	138.94	156.04	70.35	348.81m		49.7b				
paidcontent	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
pc-quote	bidu	2.41%	142.29	142.11	3.35	6,468,694	144.5	141.86	138.94	156.04	70.38	264,395,144	90.81046	37,620,785,000				
personal-wealth-biz	bidu	+2.41%	142.29	142.00		6,465,861	144.50	141.86	138.94	156.04	70.38		76.34			0.00	1.82	
predictwallstreet	bidu	+3.69%	144.06		+5.12	4,250,223												
raymond-james	bidu	2.41	142.29	142.11	3.35	6,461,830	144.50	141.86	142.29	156.04	70.38		79.05				1.80	
renewable-energy-world	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
screamingmedia	bidu	+2.41%	$	open: 142.11	+3.35	24,150	$144.50	$141.86	$138.94	$156.04	$70.38		80.82	$51.00b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+2.41%	last trade: 142.29		change: 3.350								p/e ratio: 76.34					
smartmoney	bidu	(2.41%)	142.29	$142.11	3.35	6,461,830	$144.50	$141.86	$138.94	$156.04	$70.38			48,463,800	0.00%	$0.00		
stocknod	bidu	+2.411%	142.29 usd	142.11	+3.350	6,457,880	144.50	141.86	138.94	156.04	70.35	348,811,000						
stockpickr	bidu	2.41%	$142.29 3.35 | 2.41%	142.11	3.35	6.46m	144.50	141.86	138.94	156.04	70.38							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	2.34%	142.19		+3.25													
streetinsider-com	bidu	2.34%	142.19	$142.11	+3.25	6,375,561	$144.50	$141.86	$138.94	$156.04	$70.35						$0.00	
thecramerreport	bidu		138.94	141.66	-3.46	8712399	142.30	137.70										
thestree	bidu	2.41%	$142.29	142.11	3.35	6459941	144.5	141.86	138.94	-156.04	70.38	3.48811e8		4.96706864e10				
tickerspy	bidu	2.42%	$142.30	142.11	+3.36	6,288,413	144.50	141.86	138.94	156.04	70.38		90.8	48.4b	0.00%	$0.00		
tmx-quotemedia	bidu	2.41%	142.290	142.110	3.350	6,466,311	144.500	141.860	138.940	156.040	70.380	348,811,000	49.60	49,632,317,190			2.80	
updown	bidu	2.41%	$142.29	$142.00	$3.35	6,450,833	$144.50	$141.86	$138.94	$156.04	$70.38	348.81b	11.76	$48.46b			11.82	
wallstreetsurvivor	bidu	2.41%	142.29	142.11	3.35	6,457,880	144.50	141.86		156.04	76.00		49.60	$48b			1.53	
yahoo-finance	bidu	2.41%	142.29	142.00	3.35	6,461,380	144.50	141.86	138.94	156.04	70.38		78.18	49.63b			1.82	
ycharts-com	bidu	+2.34%	142.19		+3.25					156.04	70.35		80.33	36.46b	0.00%		1.77	
zacks	bidu	(2.41%)	142.29		3.35	vol.  6,454,280	144.50	141.86		156.04	70.35		78.5	37.62 b	0.00	0.00	1.77	
advfn	srsl	-0.30	9.92	9.9201	-0.03	18609	10.11	9.84										
barchart	srsl	-0.30%	9.92	9.92	-0.03	20,451	10.11	9.84	9.95	11.07	7.56		82.17	$146.92 m			+0.12	
barrons	srsl	0.30%	9.92	9.92	-0.03	18,609	10.11	9.84				15.60 million		$143.55 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-0.302%	9.920	9.920	-0.030	18,609	10.110	9.840		11.07	7.56	14.907mil	82.667	147.875mil			0.120	
boston-com	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
bostonmerchant	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
business-insider	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
chron	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
cio-com	srsl	-0.30%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799	82.67	148m				
cnn-money	srsl	-0.30%	9.92	9.92	-0.03	18,609	10.11	9.84	9.95				82.7	$147.9m				
easystockalterts	srsl	-0.30%	9.92	9.92	-0.03	18609	10.11	9.84	9.95	11.07	7.56		82.67				0.12	
eresearch-fidelity-com	srsl	-0.30%	9.9200	9.9201	-0.0300	18,609	10.1100	9.8400	9.9500	11.0700	7.5600	14,907,000	82.92	$148.32m				
finance-abc7-com	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
financial-content	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	-0.3%	$9.92	9.92	-0.03	18,609	10.11	9.84	9.95	11.07	7.56	15 mil	82.7	148 mil	0.0	0.00	0.12	
finviz	srsl	-0.30%	9.92			18,609			9.95	-10.39%	31.22%	14.91m	90.18	147.91m			0.11	
fool	srsl	-0.30%	$9.92	$9.92	-0.03	16,610	$10.11	$9.84	$9.95	$11.07	$7.56		82.30	$147.88m				
foxbusiness	srsl		$9.92		-0.03	18,609			$9.95									
google-finance	srsl	(-0.30%)	9.92	9.92	-0.03	18,609.00	10.11	9.84		11.07	7.56	14.91m	86.65	147.88m			0.11	
howthemarketworks	srsl	-0.302%	9.92	9.9201	-0.03	16,610	10.11	9.84	9.95									
hpcwire	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
insidestocks	srsl	-0.30%	9.92	9.92	-0.03	18600	10.11	9.84					price earnings ratio: 82.67					
investopedia	srsl	-0.30 %	$9.92	9.92	-0.03				9.95									
investorguide	srsl	-0.30%	9.92	9.95	-0.03		10.11	9.84		11.07	7.56		89.64	147.9m			0.111	
marketintellisearch	srsl	-0.3 %	$9.92	$9.95	-0.03	13.50k	$10.11	$9.84	$9.95			14.91m	90.45	0.15b	0.0 %		0.11	
marketwatch	srsl	-0.30%	$10.01	open: 9.92	-0.03	4,999	$10.11	$9.84	$9.95	$11.07	$7.56		85.96	$143.55m			0.12	
minyanville	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
msn-money	srsl	-0.30%	9.92	9.92	-0.03	18,609	10.11	9.84	9.95	11.07	7.56	14.91 mil	90.18	146.98 mil			0.11	
nasdaq-com	srsl	0.3%	$ 9.92	$ 9.95	0.03	18,609	$ 10.11	$ 9.84	$ 9.95	$ 11.07	$ 7.56	14,907,000	82.67	$ 147,877,440			$ 0.12	
optimum	srsl	-0.30%	9.92 ( 4:30 pm edt)	9.92	-0.03	18,609	10.11	9.84	9.95	11.07	7.56	14.91m	82.7	147.9m			0.12	
paidcontent	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
pc-quote	srsl	-0.30%	9.92	9.9201	-0.03	18,609	10.11	9.84	9.95	11.07	7.56	14,952,087	90.45455	148,325,000				
personal-wealth-biz	srsl	-0.30%	9.92	9.95	-0.03	18,609	10.11	9.84	9.95	11.07	7.56		89.64			0.00	0.111	
predictwallstreet	srsl	-0.30%	9.92		-0.03	18,609												
raymond-james	srsl	-0.30	9.92	9.92	-0.03	18,609	10.11	9.84	9.92	11.07	7.56		82.67				0.12	
renewable-energy-world	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
screamingmedia	srsl	-0.30%	$	open: 9.92	-0.03	4,999	$10.11	$9.84	$9.95	$11.07	$7.56		85.96	$143.55m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-0.30%	last trade: 9.92		change: -0.030								p/e ratio: 89.64					
smartmoney	srsl	(-0.30%)	9.92	$9.92	-0.03	18,609	$10.11	$9.84	$9.95	$11.07	$7.56			148,300	0.00%	$0.00		
stocknod	srsl	-0.3015%	9.920 usd	9.920	-0.0300	18,609	10.11	9.840	9.950	11.07	7.560	14,906,799						
stockpickr	srsl	-0.30%	$9.92 -0.03 | -0.30%	9.92	-0.03	18.61k	10.11	9.84	9.95	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	0.50%	10.00		+0.05													
streetinsider-com	srsl	0.3%	9.92	$9.92	-0.03	18,609	$10.11	$9.84	$9.95	$11.07	$7.56		82.67				$0.12	
thecramerreport	srsl		9.95	9.79	+0.09	55314	10.06	9.54										
thestree	srsl	-0.3%	$9.92	9.92	-0.03	18609	10.11	9.84	9.95	-11.07	7.56	1.4906799e7		1.47279174e8				
tickerspy	srsl	-0.30%	$9.92	9.92	-0.03	18,609	10.11	9.84	9.95	11.07	7.56		90.5	148.0m	0.00%	$0.00		
tmx-quotemedia	srsl	-0.30%	9.920	9.920	-0.030	18,609	10.110	9.840	9.950	11.070	7.560	14,906,799	82.90	147,875,446			0.12	
updown	srsl	-0.30%	$9.92	$9.92	-$0.03	13,610	$10.11	$9.84	$9.95	$11.07	$7.56	14.90b	80.06	$148m				
wallstreetsurvivor	srsl	-0.30%	9.92	9.92	-0.03	16,610	10.11	9.84		11.07	7.56		82.90	$148m			0.19	
yahoo-finance	srsl	0.30%	9.92	9.95	0.03	18,609	10.11	9.84	9.95	11.07	7.56		89.37	147.87m			0.11	
ycharts-com	srsl	+0.50%	10.00		+0.05					11.07	7.56		83.33	148.10m	0.00%		0.12	
zacks	srsl	(-0.30%)	9.92		-0.03	vol.  18,609	10.11	9.84		11.07	7.56		82.92	148.32 m	0.00	0.00	.12	
advfn	avy	0.05	38.33	38.47	0.02	544457	38.87	38.27										
barchart	avy	+0.05%	38.33	38.47	+0.02	544,457	38.87	38.27	38.31	43.26	30.92		12.66	$4.10 b	2.6%	$1.00	+2.86	
barrons	avy	0.05%	38.33	38.47	+0.02	543,557	38.87	38.27				106.80 million		$4.09 billion	2.61%	$0.25		
bloomberg	avy	0.052%	38.330	38.470	0.020	544,457	38.870	38.270		43.52	31.66	106.875mil	12.692	4,096.516mil	2.346	0.250 regular cash	3.020	
boston-com	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
bostonmerchant	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
business-insider	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
chron	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
cio-com	avy	+0.05%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924	13.36	4b	2.6	1		
cnn-money	avy	+0.05%	38.33	38.47	+0.02	541,283	38.87	38.27	38.31				13.4	$4.1b	2.61%			
easystockalterts	avy	0.05%	38.33	38.47	+0.02	544457	38.87	38.27	38.31	43.52	31.66		13.36				2.87	
eresearch-fidelity-com	avy	0.05%	38.3300	38.4700	0.0200	544,457	38.8700	38.2700	38.3100	43.5200	31.6600	106,875,000	13.40	$4.09b	2.61%	$0.250000		
finance-abc7-com	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
financial-content	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
finapps-forbes-com	avy	0.1%	$38.33	38.47	0.02	544,457	38.87	38.27	38.31	43.52	31.66	107 mil	13.4	4 bil	2.6	1.00	2.86	
finviz	avy	0.05%	38.33			544,457			38.31	-11.39%	23.98%	106.87m	13.40	4.09b		1.00	2.86	
fool	avy	+0.05%	$38.33	$38.47	0.02	543,557	$38.87	$38.27	$38.31	$43.52	$31.66		13.40	$4.10b	2.40%	1.00		
foxbusiness	avy		$38.33		+0.02	544,457			$38.31									
google-finance	avy	(0.05%)	38.33	38.47	+0.02	544,457.00	38.87	38.27		43.52	31.66	106.87m	13.39	4.10b	2.61	0.25	2.86	
howthemarketworks	avy	0.052%	38.33	38.47	0.02	543,557	38.87	38.27	38.31									
hpcwire	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
insidestocks	avy	+0.05%	38.33	38.47	+0.02	544457	38.87	38.27					price earnings ratio: 13.26					
investopedia	avy	+0.05 %	$38.33	38.47	+0.02				38.31									
investorguide	avy	+0.05%	38.33	38.47	+0.02		38.87	38.27		43.52	31.66		13.31	4.049b			2.879	
marketintellisearch	avy	0.05 %	$38.33	$38.47	0.02	539.50k	$38.87	$38.27	$38.31			106.87m	13.40	4.09b	2.61 %		2.86	
marketwatch	avy	+0.05%	$38.33	open: 38.47	+0.02	2,574	$38.87	$38.27	$38.31	$43.52	$31.66		13.36	$4.09b	2.61%	0.25	2.87	
minyanville	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
msn-money	avy	+0.05%	38.33	38.47	+0.02	544,457	38.87	38.27	38.31	43.52	31.66	106.87 mil	13.31	4.11 bil	2.60%	1.00	2.86	
nasdaq-com	avy	0.05%	$ 38.33		0.02	543,557	$ 38.87	$ 38.27	$ 38.31	$ 43.52	$ 31.66	106,875,000	13.4	$ 4,096,518,750	2.61 %	$1.000000	$ 2.86	
optimum	avy	+0.05%	38.33 ( 4:15 pm edt)	38.47	+0.02	543,557	38.87	38.27	38.31	43.52	31.66	106.87m	13.4	4.1b	2.61	1.00	2.87	
paidcontent	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
pc-quote	avy	0.05%	38.33	38.47	0.02	544,457	38.87	38.27	38.31	43.52	31.66	106,819,236	13.30208	4,094,381,000		0.25		
personal-wealth-biz	avy	+0.05%	38.33	38.47		544,457	38.87	38.27	38.31	43.52	31.66		13.31		2.35	0.90	2.879	
predictwallstreet	avy	+0.05%	38.33		+0.02	544,457												
raymond-james	avy	0.05	38.33	38.47	0.02	544,457	38.87	38.27	38.33	43.52	31.66		13.17				2.91	
renewable-energy-world	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
screamingmedia	avy	+0.05%	$	open: 38.47	+0.02	2,574	$38.87	$38.27	$38.31	$43.52	$31.66		13.36	$4.09b	2.61%	0.25	2.87	
scroli	avy	0.05%	avy 38.33	38.47	0.02	426,175	38.87	38.27	38.31	43.52	31.66		13.39				2.86	
simple-stock-quotes	avy	+0.05%	last trade: 38.33		change: 0.020								p/e ratio: 13.31					
smartmoney	avy	(0.05%)	38.33	$38.47	0.02	544,457	$38.87	$38.27	$38.31	$43.52	$31.66			4,094,400	2.61%	$0.25		
stocknod	avy	+0.0522%	38.33 usd	38.47	+0.0200	544,457	38.87	38.27	38.31	43.52	31.66	106,874,924						
stockpickr	avy	0.05%	$38.33 0.02 | 0.05%	38.47	0.02	543.56k	38.87	38.27	38.31	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	0.05%	38.33		+0.02													
streetinsider-com	avy	0.05%	38.33	$38.47	+0.02	544,457	$38.87	$38.27	$38.31	$43.52	$31.66		13.36				$2.87	
thecramerreport	avy		38.31	38.61	-0.18	645449	38.74	38.28										
thestree	avy	0.05%	$38.33	38.47	0.02	543557	38.87	38.27	38.31	-43.52	31.66	1.06874924e8		4.113615825e9				
tickerspy	avy	0.05%	$38.33	38.47	+0.02	543,557	38.87	38.27	38.31	43.52	31.66		13.3	4.0b	2.61%	$0.25		
tmx-quotemedia	avy	0.05%	38.330	38.470	0.020	544,457	38.870	38.270	38.310	43.520	31.660	106,874,924	13.30	4,096,515,837	2.610	0.250 usd	2.87	
updown	avy	0.05%	$38.33	$38.47	$0.02	541,283	$38.87	$38.27	$38.31	$43.52	$31.66	106.87b	13.20	$4.09b				
wallstreetsurvivor	avy	0.05%	38.33	38.47	0.02	543,557	38.87	38.27		43.52	31.66		13.30	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	0.05%	38.33	38.47	0.02	544,457	38.87	38.27	38.31	43.52	31.66		13.31	4.05b	2.60%	1.00	2.88	
ycharts-com	avy	+0.05%	38.33		+0.02					43.52	31.66		13.31	4.10b	2.60%		2.88	
zacks	avy	(0.05%)	38.33		0.02	vol.  544,457	38.87	38.27		43.52	31.66		12.6	4.09 b	2.61	1.00	3.04	
advfn	fls	0.11	103.47	104.34	0.11	602596	105.06	103.23										
barchart	fls	+0.11%	103.47	104.34	+0.11	602,596	105.06	103.23	103.36	135.31	85.42		14.50	$5.77 b	1.21%	$1.28	+7.18	
barrons	fls	0.11%	103.47	104.34	+0.11	602,096	105.06	103.23				56.42 million		$6.09 billion	1.24%	$0.32		
bloomberg	fls	0.106%	103.470	104.340	0.110	602,596	105.060	103.230		135.72	86.34	55.828mil	13.668	5,776.528mil	1.179	0.320 regular cash	7.570	
boston-com	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
bostonmerchant	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
business-insider	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
chron	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
cio-com	fls	+0.11%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048	14.43	6b	1.2	1.28		
cnn-money	fls	+0.11%	103.47	104.34	+0.11	602,596	105.06	103.23	103.36				14.4	$5.8b	1.24%			
easystockalterts	fls	0.11%	103.47	104.34	+0.11	602596	105.06	103.23	103.36	135.72	86.34		14.43				7.17	
eresearch-fidelity-com	fls	0.11%	103.4700	104.3400	0.1100	602,596	105.0600	103.2300	103.3600	135.7200	86.3400	55,828,000	14.40	$5.77b	1.24%	$0.320000		
finance-abc7-com	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
finance-abc7chicago-com	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
financial-content	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
finapps-forbes-com	fls	0.1%	$103.47	104.34	0.11	602,596	105.06	103.23	103.36	135.72	86.34	56 mil	14.4	6 bil	1.2	1.28	7.18	
finviz	fls	0.11%	103.47			602,596			103.36	-23.53%	21.14%	55.83m	14.39	5.78b		1.28	7.19	
fool	fls	+0.11%	$103.47	$104.34	0.11	602,596	$105.06	$103.23	$103.36	$135.72	$86.34		14.70	$5.78b	1.10%	1.28		
foxbusiness	fls		$103.47		+0.11	602,596			$103.36									
google-finance	fls	(0.11%)	103.47	104.34	+0.11	602,596.00	105.06	103.23		135.72	86.34	55.83m	14.40	5.78b	1.24	0.32	7.19	
howthemarketworks	fls	0.106%	103.47	104.34	0.11	602,096	105.06	103.23	103.36									
hpcwire	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
insidestocks	fls	+0.11%	103.47	104.34	+0.11	602596	105.06	103.23					price earnings ratio: 14.41					
investopedia	fls	+0.11 %	$103.47	104.34	+0.11				103.36									
investorguide	fls	+0.11%	103.47	104.34	+0.11		105.06	103.23		135.72	86.34		14.39	5.777b			7.181	
marketintellisearch	fls	0.11 %	$103.47	$104.34	0.11	582.30k	$105.06	$103.23	$103.36			55.83m	14.38	5.77b	1.24 %		7.19	
marketwatch	fls	+0.11%	$103.47	open: 104.34	+0.11	1,264	$105.06	$103.23	$103.36	$135.72	$86.34		14.39	$6.09b	1.24%	0.32	7.19	
minyanville	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
msn-money	fls	+0.11%	103.47	104.34	+0.11	602,596	105.06	103.23	103.36	135.72	86.34	55.83 mil	14.41	5.89 bil	1.21%	1.28	7.19	
nasdaq-com	fls	0.11%	$ 103.47		0.11	602,596	$ 105.06	$ 103.23	$ 103.36	$ 135.72	$ 86.34	55,828,000	14.41	$ 5,776,523,160	1.24 %	$1.280000	$ 7.18	
optimum	fls	+0.11%	103.47 ( 4:15 pm edt)	104.34	+0.11	602,596	105.06	103.23	103.36	135.72	86.34	55.83m	14.4	5.8b	1.24	1.28	7.17	
paidcontent	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
pc-quote	fls	0.11%	103.47	104.34	0.11	602,596	105.06	103.23	103.36	135.72	86.34	55,768,651	14.39554	5,770,382,000		0.32		
personal-wealth-biz	fls	+0.11%	103.47	104.34		602,596	105.06	103.23	103.36	135.72	86.34		14.39		1.18	1.22	7.181	
predictwallstreet	fls	+0.11%	103.47		+0.11	602,596												
raymond-james	fls	0.11	103.47	104.34	0.11	602,596	105.06	103.23	103.47	135.72	86.34		14.25				7.26	
renewable-energy-world	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
screamingmedia	fls	+0.11%	$	open: 104.34	+0.11	1,264	$105.06	$103.23	$103.36	$135.72	$86.34		14.39	$6.09b	1.24%	0.32	7.19	
scroli	fls	0.11%	fls 103.47	104.34	0.11	542,702	105.06	103.23	103.36	135.72	86.34		14.40				7.19	
simple-stock-quotes	fls	+0.11%	last trade: 103.47		change: 0.110								p/e ratio: 14.39					
smartmoney	fls	(0.11%)	103.47	$104.34	0.11	602,596	$105.06	$103.23	$103.36	$135.72	$86.34			5,770,400	1.24%	$0.32		
stocknod	fls	+0.1064%	103.47 usd	104.34	+0.1100	602,596	105.06	103.23	103.36	135.72	86.34	55,828,048						
stockpickr	fls	0.11%	$103.47 0.11 | 0.11%	104.34	0.11	602.60k	105.06	103.23	103.36	135.72	86.34							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	0.11%	103.47		+0.11													
streetinsider-com	fls	0.11%	103.47	$104.34	+0.11	602,596	$105.06	$103.23	$103.36	$135.72	$86.34		14.43				$7.17	
thecramerreport	fls		103.36	105.00	-2.20	664092	105.68	103.27										
thestree	fls	0.11%	$103.47	104.34	0.11	602596	105.06	103.23	103.36	-135.72	86.34	5.5828048e7		5.893208747e9				
tickerspy	fls	0.11%	$103.47	104.34	+0.11	602,596	105.06	103.23	103.36	135.72	86.34		14.4	5.7b	1.24%	$0.32		
tmx-quotemedia	fls	0.11%	103.470	104.340	0.110	602,596	105.060	103.230	103.360	135.720	86.340	55,828,048	14.40	5,776,528,127	1.237	0.320 usd	7.17	
updown	fls	0.11%	$103.47	$104.34	$0.11	601,332	$105.06	$103.23	$103.36	$135.72	$86.34	55.82b	14.23	$5.77b				
wallstreetsurvivor	fls	0.11%	103.47	104.34	0.11	602,096	105.06	103.23		135.72	87.76		14.40	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	0.11%	103.47	104.34	0.11	602,596	105.06	103.23	103.36	135.72	86.34		14.41	5.78b	1.20%	1.28	7.18	
ycharts-com	fls	+0.11%	103.47		+0.11					135.72	86.34		14.41	5.77b	1.20%		7.18	
zacks	fls	(0.11%)	103.47		0.11	vol.  602,596	105.06	103.23		135.72	86.34		14.2	5.77 b	1.24	1.28	7.28	
advfn	flr	1.23	64.88	64.7	0.79	1725688	65.88	64.41										
barchart	flr	+1.23%	64.88	64.70	+0.79	1,374,314	65.88	64.41	64.09	75.49	41.90		32.49	$11.47 b	0.77%	$0.50	+2.00	
barrons	flr	1.23%	64.88	64.70	+0.79	1.724m	65.88	64.41				180.99 million		$11.68 billion	0.77%	$0.12		
bloomberg	flr	1.233%	64.880	64.700	0.790	1,725,688	65.880	64.410		75.76	42.26	174.282mil	27.376	11,307.400mil	0.771	0.125 regular cash	2.370	
boston-com	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
bostonmerchant	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
business-insider	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
chron	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
cio-com	flr	+1.23%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706	32.44	11b	0.7	0.5		
cnn-money	flr	+1.23%	64.88	64.70	+0.79	1,725,588	65.88	64.41	64.09				32.4	$11.3b	0.77%			
easystockalterts	flr	1.22%	64.88	64.70	+0.79	1725688	65.88	64.41	64.09	75.76	42.26		32.44				2.00	
eresearch-fidelity-com	flr	1.23%	64.8800	64.7000	0.7900	1,725,688	65.8800	64.4100	64.0900	75.7600	42.2600	174,282,000	32.05	$11.17b	0.78%	$0.125000		
finance-abc7-com	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
finance-abc7chicago-com	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
financial-content	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
finapps-forbes-com	flr	1.2%	$64.88	64.70	0.79	1,725,688	65.88	64.41	64.09	75.76	42.26	174 mil	32.4	11 bil	0.8	0.50	2.00	
finviz	flr	1.23%	64.88			1,725,688			64.09	-14.05%	54.85%	174.28m	32.04	11.17b		0.50	2.00	
fool	flr	+1.23%	$64.88	$64.70	0.79	1,724,288	$65.88	$64.41	$64.09	$75.76	$42.26		32.50	$11.31b	1.10%	0.50		
foxbusiness	flr		$64.88		+0.79	1,725,688			$64.09									
google-finance	flr	(1.23%)	64.88	64.70	+0.79	1.73m	65.88	64.41		75.76	42.26	174.28m	32.50	11.31b	0.77	0.12	2.00	
howthemarketworks	flr	1.233%	64.88	64.7	0.79	1,724,288	65.88	64.41	64.09									
hpcwire	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
insidestocks	flr	+1.23%	64.88	64.70	+0.79	1368907	65.88	64.41					price earnings ratio: 27.97					
investopedia	flr	+1.23 %	$64.88	64.70	+0.79				64.09									
investorguide	flr	+1.23%	64.88	64.70	+0.79		65.88	64.41		75.76	42.26		32.09	11.307b			1.997	
marketintellisearch	flr	1.23 %	$64.88	$64.70	0.79	1704.40k	$65.88	$64.41	$64.09			174.28m	32.04	11.17b	0.78 %		2.00	
marketwatch	flr	+1.23%	$65.25	open: 64.70	+0.79	6,380	$65.88	$64.41	$64.09	$75.76	$42.26		32.21	$11.68b	0.77%	0.13	2.01	
minyanville	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
msn-money	flr	+1.23%	64.88	64.70	+0.79	1.73 mil	65.88	64.41	64.09	75.76	42.26	174.28 mil	32.44	11.33 bil	0.77%	0.50	2.00	
nasdaq-com	flr	1.23%	$ 64.88		0.79	1,725,688	$ 65.88	$ 64.41	$ 64.09	$ 75.76	$ 42.26	174,282,000	32.44	$ 11,307,416,160	0.78 %	$0.500000	$ 2	
optimum	flr	+1.23%	64.88 ( 4:15 pm edt)	64.70	+0.79	1,725,688	65.88	64.41	64.09	75.76	42.26	174.28m	32.4	11.3b	0.77	0.50	2.00	
paidcontent	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
pc-quote	flr	1.23%	64.88	64.7	0.79	1,725,688	65.88	64.41	64.09	75.76	42.26	172,159,880	32.045	11,169,733,000		0.125		
personal-wealth-biz	flr	+1.23%	64.88	64.70		1,725,688	65.88	64.41	64.09	75.76	42.26		32.09		0.78	0.50	1.997	
predictwallstreet	flr	+1.23%	64.88		+0.79	1,725,688												
raymond-james	flr	1.23	64.88	64.70	0.79	1,725,688	65.88	64.41	64.88	75.76	42.26		31.96				2.03	
renewable-energy-world	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
screamingmedia	flr	+1.23%	$	open: 64.70	+0.79	6,380	$65.88	$64.41	$64.09	$75.76	$42.26		32.21	$11.68b	0.77%	0.13	2.01	
scroli	flr	1.23%	flr 64.88	64.70	0.79	1,499,967	65.88	64.41	64.09	75.76	42.26		32.50				2.00	
simple-stock-quotes	flr	+1.23%	last trade: 64.88		change: 0.790								p/e ratio: 32.09					
smartmoney	flr	(1.23%)	64.88	$64.70	0.79	1,725,688	$65.88	$64.41	$64.09	$75.76	$42.26			11,169,700	0.78%	$0.13		
stocknod	flr	+1.233%	64.88 usd	64.70	+0.7900	1,725,688	65.88	64.41	64.09	75.76	42.26	174,281,706						
stockpickr	flr	1.23%	$64.88 0.79 | 1.23%	64.69	0.79	1.73m	65.88	64.41	64.09	75.76	42.26							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	1.23%	64.88		+0.79													
streetinsider-com	flr	1.23%	64.88	$64.70	+0.79	1,725,688	$65.88	$64.41	$64.09	$75.76	$42.26		32.44				$2.00	
thecramerreport	flr		64.19	65.24	-0.80	624048	65.69	64.19										
thestree	flr	1.23%	$64.88	64.69	0.79	1725688	65.88	64.41	64.09	-75.76	42.26	1.74281706e8		1.1326568073e10				
tickerspy	flr	1.23%	$64.88	64.70	+0.79	1,725,688	65.88	64.41	64.09	75.76	42.26		32.0	11.1b	0.78%	$0.12		
tmx-quotemedia	flr	1.23%	64.880	64.700	0.790	1,725,688	65.880	64.410	64.090	75.760	42.260	174,281,706	32.00	11,307,397,085	0.780	0.125 usd	2.00	
updown	flr	1.23%	$64.88	$64.70	$0.79	1,716,308	$65.88	$64.41	$64.09	$75.76	$42.26	174.28b	31.54	$11.17b				
wallstreetsurvivor	flr	1.23%	64.88	64.70	0.79	1,724,288	65.88	64.41		75.76	44.04		32.00	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	1.23%	64.88	64.70	0.79	1,725,688	65.88	64.41	64.09	75.76	42.26		32.49	11.31b	0.80%	0.50	2.00	
ycharts-com	flr	+1.23%	64.88		+0.79					75.76	42.26		32.44	11.47b	0.79%		2.00	
zacks	flr	(1.23%)	64.88		0.79	vol.  1,725,688	65.88	64.41		75.76	42.26		32.04	11.17 b	0.78	0.50	2	
advfn	flo	0.35	22.79	22.81	0.08	482161	22.97	22.7										
barchart	flo	+0.35%	22.79	22.81	+0.08	482,161	22.97	22.70	22.71	22.97	14.86		21.88	$3.11 b	2.65%	$0.60	+1.01	
barrons	flo	0.35%	22.79	22.81	+0.08	481,636	22.97	22.70				138.16 million		$3.15 billion	2.63%	$0.15		
bloomberg	flo	0.352%	22.790	22.810	0.080	482,161	22.970	22.700		22.97	15.31	135.373mil	22.055	3,085.155mil	2.413	0.150 regular cash	1.033	
boston-com	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
bostonmerchant	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
business-insider	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
chron	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
cio-com	flo	+0.35%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792	22.56	2b	1.8	0.4		
cnn-money	flo	+0.35%	22.79	22.81	+0.08	471,428	22.97	22.70	22.71				22.6	$2.1b	2.63%			
easystockalterts	flo	0.35%	22.79	22.81	+0.08	482161	22.97	22.70	22.71	33.43	21.54		22.56				1.01	
eresearch-fidelity-com	flo	0.35%	22.7900	22.8100	0.0800	482,161	22.9700	22.7000	22.7100	22.9200	15.3133	135,373,000	22.71	$3.07b	2.64%	$0.150000		
finance-abc7-com	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
financial-content	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
finapps-forbes-com	flo	0.3%	$22.79	22.81	0.08	482,161	22.97	22.70	22.71	22.92	15.31	135 mil	22.8	3 bil	2.6	0.60	1.00	
finviz	flo	0.35%	22.79			482,161			22.71	-0.57%	53.38%	135.37m	22.71	3.07b		0.60	1.00	
fool	flo	+0.35%	$22.79	$22.81	0.08	482,161	$22.97	$22.70	$22.71	$22.92	$15.31		22.50	$3.09b	2.80%	0.60		
foxbusiness	flo		$22.79		+0.08	482,161			$22.71									
google-finance	flo	(0.35%)	22.79	22.81	+0.08	482,161.00	22.97	22.70		22.97	15.31	135.37m	22.81	3.09b	2.63	0.15	1.00	
howthemarketworks	flo	0.352%	22.79	22.81	0.08	482,161	22.97	22.7	22.71									
hpcwire	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
insidestocks	flo	+0.35%	22.79	22.81	+0.08	481636	22.97	22.70					price earnings ratio: 22.05					
investopedia	flo	+0.35 %	$22.79	22.81	+0.08				22.71									
investorguide	flo	+0.35%	22.79	22.81	+0.08		22.97	22.70		22.92	15.3133		22.73	3.085b			0.999	
marketintellisearch	flo	0.35 %	$22.79	$22.81	0.08	467.30k	$22.97	$22.70	$22.71			135.37m	22.71	3.07b	2.64 %		1.00	
marketwatch	flo	+0.35%	$22.85	open: 22.81	+0.08	9,608	$22.97	$22.70	$22.71	$22.97	$15.31		22.62	$3.15b	2.63%	0.15	1.01	
minyanville	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
msn-money	flo	+0.35%	22.79	22.81	+0.08	482,161	22.97	22.70	22.71	22.92	15.31	135.37 mil	22.79	3.06 bil	2.65%	0.60	1.00	
nasdaq-com	flo	0.35%	$ 22.79		0.08	482,161	$ 22.97	$ 22.70	$ 22.71	$ 22.92	$ 15.3133	135,373,000	22.79	$ 3,085,150,670			$ 1	
optimum	flo	+0.35%	22.79 ( 4:15 pm edt)	22.81	+0.08	482,161	22.97	22.70	22.71	33.43	21.54	90.25m	22.6	2.1b	1.76	0.40	1.01	
paidcontent	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
pc-quote	flo	0.35%	22.79	22.81	0.08	482,161	22.97	22.7	22.71	22.92	15.31	134,898,302	22.71	3,074,332,000		0.15		
personal-wealth-biz	flo	+0.35%	22.79	22.81		482,161	22.97	22.70	22.71	22.92	15.3133		22.73		2.42	0.55	0.999	
predictwallstreet	flo	+0.35%	22.79		+0.08	482,161												
raymond-james	flo	0.35	22.79	22.81	0.08	482,161	22.97	22.70	22.79	22.92	15.32		14.99				1.52	
renewable-energy-world	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
screamingmedia	flo	+0.35%	$	open: 22.81	+0.08	9,608	$22.97	$22.70	$22.71	$22.97	$15.31		22.62	$3.15b	2.63%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+0.35%	last trade: 22.79		change: 0.080								p/e ratio: 22.73					
smartmoney	flo	(0.35%)	22.79	$22.81	0.08	482,161	$22.97	$22.70	$22.71	$22.92	$15.31			2,049,600	1.76%	$0.10		
stocknod	flo	+0.3523%	22.79 usd	22.81	+0.0800	482,161	22.97	22.70	22.71	33.43	21.54	90,248,792						
stockpickr	flo	0.35%	$22.79 0.08 | 0.35%	22.81	0.08	482.16k	22.97	22.70	22.71	22.92	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	0.35%	22.79		+0.08													
streetinsider-com	flo	0.35%	22.79	$22.81	+0.08	482,161	$22.97	$22.70	$22.71	$33.43	$21.54		22.56				$1.01	
thecramerreport	flo		22.71	22.61	+0.10	611857	22.91	22.55										
thestree	flo	0.35%	$22.79	22.81	0.08	482161	22.97	22.7	22.71	-22.92	15.31	1.35373188e8		2.040525187e9				
tickerspy	flo	0.35%	$22.79	22.81	+0.08	482,161	22.97	22.70	22.71	22.92	15.31		22.7	3.0b	2.64%	$0.15		
tmx-quotemedia	flo	0.35%	22.790	22.810	0.080	482,161	22.970	22.700	22.710	22.920	10.209	135,373,188	22.60	3,085,154,955	2.642	0.150 usd	1.01	
updown	flo	0.35%	$22.79	$22.81	$0.08	471,328	$22.97	$22.70	$22.71	$22.92	$15.31	90.24b	22.56	$3.07b				
wallstreetsurvivor	flo	0.35%	22.79	22.81	0.08	482,161	22.97	22.70		22.92	15.31		22.60	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.35%	22.79	22.81	0.08	482,161	22.97	22.70	22.71	22.97	15.31		22.81	3.09b	1.80%	0.40	1.00	
ycharts-com	flo	+0.35%	22.79		+0.08					22.91	15.31		6.75	3.11b	1.79%		3.38	
zacks	flo	(0.35%)	22.79		0.08	vol.  482,161	22.97	22.70		22.97	15.31		21.98	3.07 b	2.64	0.60	1.03	
advfn	cnbka	1.97	27.5	27.49	0.53	3955	27.5	26.79										
barchart	cnbka	+1.97%	27.50	27.49	+0.53	4,843	27.50	26.79	26.97	28.26	19.14		10.84	$152.35 m	1.76%	$0.48	+2.51	
barrons	cnbka	1.97%	27.50	27.49	+0.53	3,955	27.50	26.79				5.54 million		$97.28 million	1.75%	$0.12		
bloomberg	cnbka	1.965%	27.500	27.490	0.530	3,955	27.500	26.790		28.38	19.40	3.544mil	10.073	152.366mil	1.745	0.120 regular cash	2.730	
boston-com	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
bostonmerchant	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
business-insider	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
chron	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
cio-com	cnbka	+1.97%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717	10.96	97m	1.7	0.48		
cnn-money	cnbka	+1.97%	27.50	27.49	+0.53	3,955	27.50	26.79	26.97				11.0	$97.5m	1.75%			
easystockalterts	cnbka	1.93%	27.50	27.49	+0.53	3955	27.50	26.79	26.97	28.38	19.40		10.96				2.51	
eresearch-fidelity-com	cnbka	1.97%	27.5000	27.4900	0.5300	3,955	27.5000	26.7900	26.9700	28.3800	19.4000	3,544,000	10.75	$95.58m	1.78%	$0.120000		
finance-abc7-com	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
financial-content	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	2.0%	$27.50	27.49	0.53	3,955	27.50	26.79	26.97	28.38	19.40	4 mil		97 mil	1.7	0.48		
finviz	cnbka	1.97%	27.50			3,955			26.97	-2.68%	43.71%	5.54m	11.00	152.35m		0.48	2.50	
fool	cnbka	+1.97%	$27.50	$27.49	0.53	3,388	$27.50	$26.79	$26.97	$28.38	$19.40		10.80	$152.37m	2.40%	0.48		
foxbusiness	cnbka		$27.50		+0.53	3,955			$26.97									
google-finance	cnbka	(1.97%)	27.50	27.49	+0.53	3,955.00	27.50	26.79		28.38	19.40	5.54m	10.98	152.37m	1.75	0.12	2.50	
howthemarketworks	cnbka	1.965%	27.5	27.49	0.53	3,388	27.5	26.79	26.97									
hpcwire	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
insidestocks	cnbka	+1.97%	27.50	27.49	+0.53	3955	27.50	26.79										
investopedia	cnbka	+1.97 %	$27.50	27.49	+0.53				26.97									
investorguide	cnbka	+1.97%	27.50	27.43	+0.53		27.50	26.79		28.38	19.14		10.79	152.4m			2.50	
marketintellisearch	cnbka	1.97 %	$27.50	$27.43	0.53	2.40k	$27.50	$26.79	$26.97			5.54m	10.79	0.15b	1.78 %		2.50	
marketwatch	cnbka	+1.97%	$27.50	open: 27.49	+0.53	567	$27.50	$26.79	$26.97	$28.38	$19.40		11.02	$97.28m	1.75%	0.12	2.49	
minyanville	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
msn-money	cnbka	+1.97%	27.50	27.49	+0.53	3,955	27.50	26.79	26.97	28.38	19.40	5.54 mil	11.00	96.46 mil	1.76%	0.48	2.50	
nasdaq-com	cnbka	1.97%	$ 27.50	$ 27.43	0.53	3,955	$ 27.50	$ 26.79	$ 26.97	$ 28.38	$ 19.40	3,544,000	10.07	$ 97,460,000	1.78 %	$0.480000	$ 2.73	
optimum	cnbka	+1.97%	27.50 ( 4:30 pm edt)	27.49	+0.53	3,955	27.50	26.79	26.97	28.38	19.40	3.54m	11.0	97.5m	1.75	0.48	2.51	
paidcontent	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
pc-quote	cnbka	1.85%	27.47	27.49	0.50	3,955	27.5	26.79	26.97	28.38	19.40	3,479,494	10.788	95,582,000		0.12		
personal-wealth-biz	cnbka	+1.97%	27.50	27.43		3,955	27.50	26.79	26.97	28.38	19.14		10.79		1.78	0.48	2.50	
predictwallstreet	cnbka	+1.97%	27.50		+0.53	3,955												
raymond-james	cnbka	1.97	27.50	27.49	0.53	3,955	27.50	26.79	27.50	28.38	19.40		10.96				2.51	
renewable-energy-world	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
screamingmedia	cnbka	+1.97%	$	open: 27.49	+0.53	567	$27.50	$26.79	$26.97	$28.38	$19.40		11.02	$97.28m	1.75%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	+1.97%	last trade: 27.50		change: 0.530								p/e ratio: 10.79					
smartmoney	cnbka	(1.97%)	27.50	$27.49	0.53	3,955	$27.50	$26.79	$26.97	$28.38	$19.40			95,600	1.78%	$0.12		
stocknod	cnbka	+1.965%	27.50 usd	27.49	+0.5300	3,955	27.50	26.79	26.97	28.38	19.40	3,543,717						
stockpickr	cnbka	1.97%	$27.50 0.53 | 1.97%	27.49	0.53	3.96k	27.50	26.79	26.97	28.38	19.40							
stocksmart	cnbka	%	$25.73	27.04		448	25.78	25.6										
stocktwits	cnbka	1.97%	27.50		+0.53													
streetinsider-com	cnbka	1.97%	27.50	$27.49	+0.53	3,955	$27.50	$26.79	$26.97	$28.38	$19.40		10.96				$2.51	
thecramerreport	cnbka		26.97	27.24	-0.25	2485	27.46	26.49										
thestree	cnbka	1.97%	$27.5	27.49	0.53	3955	27.5	26.79	26.97	-28.38	19.4	5540597.0		9.6459977e7				
tickerspy	cnbka	1.97%	$27.50	27.49	+0.53	3,388	27.50	26.79	26.97	28.38	19.40		10.8	149.4m	1.78%	$0.12		
tmx-quotemedia	cnbka	1.97%	27.500	27.490	0.530	3,955	27.500	26.790	26.970	28.380	19.400	5,540,597	10.70	152,366,418	1.780	0.120 usd	2.51	
updown	cnbka	1.97%	$27.50	$27.49	$0.53	3,388	$27.50	$26.79	$26.97	$28.38	$19.40	5.54b	10.76	$149m				
wallstreetsurvivor	cnbka	1.97%	27.50	27.49	0.53	3,388	27.50	26.79		28.38	19.40		10.70	$96m	1.80%	0.48 -	2.45	
yahoo-finance	cnbka	1.97%	27.50	27.43	0.53	3,955	27.50	26.79	26.97	28.38	19.40		11.00	152.35m	1.80%	0.48	2.50	
ycharts-com	cnbka	+1.97%	27.50		+0.53					28.38	19.40		11.00	152.35m	1.96%		2.50	
zacks	cnbka	(1.97%)	27.50		0.53	vol.  3,955	27.50	26.79		28.38	19.40		9.88	149.41 m	1.78	0.48	2.73	
advfn	avx	-1.36	14.53	14.83	-0.2	348175	14.93	14.52										
barchart	avx	-1.36%	14.53	14.81	-0.20	348,175	14.93	14.52	14.73	16.54	12.15		10.23	$2.47 b	1.46%	$0.22	+1.44	
barrons	avx	1.36%	14.53	14.83	-0.20	348,175	14.93	14.52				170.39 million		$2.63 billion	1.51%	$0.06		
bloomberg	avx	-1.358%	14.530	14.830	-0.200	348,175	14.930	14.520		16.60	12.31	170.175mil	9.884	2,472.645mil	1.361	0.055 regular cash	1.470	
boston-com	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
bostonmerchant	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
business-insider	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
chron	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
cio-com	avx	-1.36%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137	10.16	2b	1.4	0.22		
cnn-money	avx	-1.36%today&rsquo;s change	14.53data as of 4:04pm et	14.83	-0.20	347,575	14.93	14.52	14.73				10.2	$2.5b	1.51%			
easystockalterts	avx	-1.35%	14.53	14.83	-0.20	348175	14.93	14.52	14.73	16.60	12.31		10.16				1.43	
eresearch-fidelity-com	avx	-1.36%	14.5300	14.8300	-0.2000	348,175	14.9300	14.5200	14.7300	16.6000	12.3100	170,125,000	10.23	$2.51b	1.49%	$0.055000		
finance-abc7-com	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
finance-abc7chicago-com	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
financial-content	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
finapps-forbes-com	avx	-1.4%	$14.53	14.83	-0.20	348,175	14.93	14.52	14.73	16.60	12.31	170 mil	10.1	2 bil	1.5	0.22	1.44	
finviz	avx	-1.36%	14.53			348,175			14.73	-12.15%	19.65%	170.12m	10.30	2.51b		0.22	1.43	
fool	avx	-1.22%	$14.55	$14.83	-0.18	339,145	$14.93	$14.52	$14.73	$16.60	$12.31		10.50	$2.48b	1.30%	0.22		
foxbusiness	avx		$14.53		-0.20	354,195			$14.73									
google-finance	avx	(-1.36%)	14.53	14.83	-0.20	348,175.00	14.93	14.52		16.60	12.31	170.18m	10.15	2.47b	1.51	0.05	1.43	
howthemarketworks	avx	-1.358%	14.53	14.83	-0.2	348,175	14.93	14.52	14.73									
hpcwire	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
insidestocks	avx	-1.36%	14.53	14.81	-0.20	348175	14.93	14.52					price earnings ratio: 9.88					
investopedia	avx	-1.36 %	$14.53	14.83	-0.20				14.73									
investorguide	avx	-1.36%	14.53	14.83	-0.20		14.93	14.52		16.60	12.31		10.30	2.473b			1.43	
marketintellisearch	avx	-1.36 %	$14.53	$14.83	-0.20	336.80k	$14.93	$14.52	$14.73			170.12m	10.30	2.51b	1.49 %		1.43	
marketwatch	avx	-1.36%	$14.70	open: 14.83	-0.20	600	$14.93	$14.52	$14.73	$16.60	$12.31		10.16	$2.63b	1.51%	0.06	1.43	
minyanville	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
msn-money	avx	-1.36%	14.53	14.83	-0.20	348,175	14.93	14.52	14.73	16.60	12.31	170.12 mil	10.16	2.56 bil	1.46%	0.22	1.43	
nasdaq-com	avx	1.36%	$ 14.53		0.20	348,175	$ 14.93	$ 14.52	$ 14.73	$ 16.60	$ 12.31	170,175,000	10.09	$ 2,472,642,750	1.49 %	$0.220000	$ 1.44	
optimum	avx	-1.36%	14.53 ( 4:04 pm edt)	14.83	-0.20	348,175	14.93	14.52	14.73	16.60	12.31	170.18m	10.2	2.5b	1.51	0.22	1.43	
paidcontent	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
pc-quote	avx	-1.36%	14.53	14.83	-0.20	348,175	14.93	14.52	14.73	16.60	12.31	172,466,717	10.3007	2,505,941,000		0.055		
personal-wealth-biz	avx	-1.36%	14.53	14.83	-0.20	354,195	14.93	14.52	14.73	16.60	12.31		10.30		1.36	0.20	1.43	
predictwallstreet	avx	-1.36%	14.53		-0.20	348,175												
raymond-james	avx	-1.36	14.53	14.83	-0.20	348,175	14.93	14.52	14.53	16.60	12.31		10.09				1.44	
renewable-energy-world	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
screamingmedia	avx	-1.36%	$	open: 14.83	-0.20	600	$14.93	$14.52	$14.73	$16.60	$12.31		10.16	$2.63b	1.51%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-1.36%	last trade: 14.53		change: -0.200								p/e ratio: 10.3					
smartmoney	avx	(-1.36%)	14.53	$14.83	-0.20	348,175	$14.93	$14.52	$14.73	$16.60	$12.31			2,506,700	1.49%	$0.06		
stocknod	avx	-1.358%	14.53 usd	14.83	-0.2000	348,175	14.93	14.52	14.73	16.60	12.31	170,175,137						
stockpickr	avx	-1.36%	$14.53 -0.20 | -1.36%	14.83	-0.20	348.18k	14.93	14.52	14.73	16.60	12.31							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	-1.29%	14.54		-0.19													
streetinsider-com	avx	1.36%	14.53	$14.83	-0.2	348,175	$14.93	$14.52	$14.73	$16.60	$12.31		10.16				$1.43	
thecramerreport	avx		14.73	14.98	-0.31	188376	15.00	14.72										
thestree	avx	-1.36%	$14.53	14.83	-0.2	348175	14.93	14.52	14.73	-16.6	12.31	1.70175137e8		2.55943406e9				
tickerspy	avx	-1.36%	$14.53	14.83	-0.20	348,175	14.93	14.52	14.73	16.60	12.31		10.3	2.5b	1.49%	$0.06		
tmx-quotemedia	avx	-1.36%	14.530	14.830	-0.200	354,195	14.930	14.520	14.730	16.600	12.310	170,175,137	10.30	2,472,644,741	1.494	0.055 usd	1.43	
updown	avx	-1.36%	$14.53	$14.83	-$0.20	347,575	$14.93	$14.52	$14.73	$16.60	$12.31	170.17b	10.23	$2.50b				
wallstreetsurvivor	avx	-1.36%	14.53	14.83	-0.20	348,175	14.93	14.52		16.60	12.38		10.30	$3b	1.50%	0.19 -	1.43	
yahoo-finance	avx	1.36%	14.53	14.83	0.20	348,175	14.93	14.52	14.73	16.60	12.31		10.16	2.47b	1.50%	0.22	1.43	
ycharts-com	avx	-1.29%	14.54		-0.19					16.60	12.31		10.17	2.47b	1.52%		1.43	
zacks	avx	(-1.36%)	14.53		-0.20	vol.  348,175	14.93	14.52		16.60	12.31		10.02	2.51 b	1.49	0.22	1.47	
advfn	sndk	1.70	41.88	41.53	0.7	6263765	42.73	41.17										
barchart	sndk	+1.70%	41.88	41.53	+0.70	5,895,346	42.73	41.17	41.18	53.60	33.03		9.45	$9.91 b			+5.35	
barrons	sndk	1.70%	41.88	41.53	+0.70	6.261m	42.73	41.17				238.90 million		$10.01 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	1.700%	41.880	41.530	0.700	6,263,765	42.730	41.170		53.60	33.03	238.372mil	7.828	9,983.009mil			5.350	
boston-com	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,257,365	42.73	41.17	41.18	53.60	33.03	238,319,651						
bostonmerchant	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,257,365	42.73	41.17	41.18	53.60	33.03	238,319,651						
business-insider	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,257,365	42.73	41.17	41.18	53.60	33.03	238,319,651						
chron	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
cio-com	sndk	+1.70%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651	7.799	10b				
cnn-money	sndk	+1.70%	41.88	41.53	+0.70	6,255,956	42.73	41.17	41.18				7.8	$10.0b				
easystockalterts	sndk	1.69%	41.88	41.53	+0.70	6256845	42.73	41.17	41.18	53.61	33.03		7.80				5.37	
eresearch-fidelity-com	sndk	1.70%	41.8800	41.5300	0.7000	6,263,245	42.7300	41.1700	41.1800	53.6050	33.0300	238,372,000	7.70	$9.82b				
finance-abc7-com	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
financial-content	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	1.7%	$41.88	41.53	0.70	6,263,245	42.73	41.17	41.18	53.60	33.03	238 mil	7.8	10 bil	0.0	0.00	5.35	
finviz	sndk	1.70%	41.88			6,260,245			41.18	-21.88%	26.79%	238.37m	7.70	9.82b			5.35	
fool	sndk	+1.53%	$41.81	$41.53	0.63	5,216,349	$42.73	$41.17	$41.18	$53.60	$33.03		7.80	$9.96b				
foxbusiness	sndk		$41.88		+0.70	6,267,314			$41.18									
google-finance	sndk	(1.70%)	41.88	41.53	+0.70	6.26m	42.73	41.17		53.60	33.03	238.37m	7.83	9.98b			5.35	
howthemarketworks	sndk	1.7%	41.88	41.53	0.7	6,256,845	42.73	41.17	41.18									
hpcwire	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,257,365	42.73	41.17	41.18	53.60	33.03	238,319,651						
insidestocks	sndk	+1.70%	41.88	41.53	+0.70	5495846	42.73	41.17					price earnings ratio: 8.95					
investopedia	sndk	+1.70 %	$41.88	41.53	+0.70				41.18									
investorguide	sndk	+1.70%	41.88	41.55	+0.70		42.73	41.17		53.61	33.03		7.68	9.981b			5.361	
marketintellisearch	sndk	1.58 %	$41.83	$41.53	0.65	6191.90k	$42.73	$41.17	$41.18			238.37m	7.70	9.82b	0.0 %		5.35	
marketwatch	sndk	+1.70%	$41.88	open: 41.53	+0.70	9,046	$42.73	$41.17	$41.18	$53.61	$33.03		22.85	$10.01b			1.83	
minyanville	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
msn-money	sndk	+1.70%	41.88	41.53	+0.70	6.26 mil	42.73	41.17	41.18	53.61	33.03	238.37 mil	7.80	9.96 bil			5.35	
nasdaq-com	sndk	1.7%	$ 41.88	$ 41.53	0.70	6,263,245	$ 42.73	$ 41.17	$ 41.18	$ 53.605	$ 33.03	238,372,000	7.83	$ 9,983,019,360			$ 5.35	
optimum	sndk	+1.70%	41.88 ( 3:59 pm edt)	41.53	+0.70	5,862,879	42.73	41.17	41.18	53.60	33.03	238.32m	7.8	10.0b			5.37	
paidcontent	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
pc-quote	sndk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sndk	+1.70%	41.88	41.55		6,264,314	42.73	41.17	41.18	53.61	33.03		7.68			0.00	5.361	
predictwallstreet	sndk	+1.70%	41.88		+0.70	6,263,245												
raymond-james	sndk	1.70	41.88	41.53	0.70	6,263,245	42.73	41.17	41.88	53.61	33.03		7.63				5.49	
renewable-energy-world	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
screamingmedia	sndk	+1.70%	$	open: 41.53	+0.70	8,526	$42.73	$41.17	$41.18	$53.61	$33.03		22.85	$10.01b			1.83	
scroli	sndk	1.70%	sndk 41.88	41.53	0.70	5,364,864	42.73	41.17	41.18	53.60	33.03		7.83				5.35	
simple-stock-quotes	sndk	+1.70%	last trade: 41.88		change: 0.700								p/e ratio: 7.68					
smartmoney	sndk	(1.70%)	41.88	$41.53	0.70	6,263,245	$42.73	$41.17	$41.18	$53.60	$33.03			9,814,000	0.00%	$0.00		
stocknod	sndk	+1.700%	41.88 usd	41.53	+0.7000	6,256,845	42.73	41.17	41.18	53.60	33.03	238,319,651						
stockpickr	sndk	1.70%	$41.88 0.70 | 1.70%	41.53	0.70	6.26m	42.73	41.17	41.18	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	1.70%	41.88		+0.70													
streetinsider-com	sndk	1.70%	41.88	$41.53	+0.70	6,256,845	$42.73	$41.17	$41.18	$53.61	$33.03		7.80				$5.37	
thecramerreport	sndk		41.77		0.00	1043												
thestree	sndk	1.7%	$41.88	41.53	0.7	6263245	42.73	41.17	41.18	-53.61	33.03	2.38319651e8		9.954611822e9				
tickerspy	sndk	1.70%	$41.88	41.53	+0.70	6,263,245	42.73	41.17	41.18	53.60	33.03		7.7	9.8b	0.00%	$0.00		
tmx-quotemedia	sndk	1.70%	41.880	41.530	0.700	6,267,314	42.730	41.170	41.180	53.605	33.030	238,319,651	7.70	9,980,826,984			5.37	
updown	sndk	1.70%	$41.88	$41.53	$0.70	6,259,239	$42.73	$41.17	$41.18	$53.60	$33.03	238.32b	7.49	$9.81b				
wallstreetsurvivor	sndk	1.70%	41.88	41.53	0.70	6,256,845	42.73	41.17		53.61	33.03		7.70	$10b			5.44	
yahoo-finance	sndk	1.70%	41.88	41.55	0.70	6,260,245	42.73	41.17	41.18	53.61	33.03		7.81	9.98b			5.36	
ycharts-com	sndk	+1.70%	41.88		+0.70					53.60	33.03		7.80	9.91b	0.00%		5.37	
zacks	sndk	(1.70%)	41.88		0.70	vol.  6,255,956	42.73	41.17		53.61	33.03		9.32	9.82 b	0.00	0.00	4.42	
advfn	htgc	0.10	10.48	10.55	0.01	132881	10.65	10.45										
barchart	htgc	+0.10%	10.48	10.55	+0.01	+14.00	10.65	10.45	10.47	11.25	8.55							
barrons	htgc	0.10%	10.48	10.55	+0.01	132,881	10.65	10.45				36.87 million		$470.86 million	8.40%	$0.22		
bloomberg	htgc	0.096%	10.480	10.550	0.010	132,881	10.650	10.450		11.55	9.07	43.799mil	11.909	459.018mil	8.015	0.220 regular cash	0.880	
boston-com	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
bostonmerchant	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
business-insider	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
chron	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
cio-com	htgc	+0.10%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440		459m	8.2	0.88		
cnn-money	htgc	+0.10%	10.48	10.55	+0.01	132,881	10.65	10.45	10.47				nm	$459.0m	8.40%			
easystockalterts	htgc	0.09%	10.48	10.55	+0.01	132881	10.65	10.45	10.47	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	0.10%	10.4800	10.5500	0.0100	132,881	10.6500	10.4500	10.4700	11.5500	9.0700	43,799,000	nm	$458.58m	8.40%	$0.220000		
finance-abc7-com	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
financial-content	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	0.1%	$10.48	10.55	0.01	132,881	10.65	10.45	10.47	11.55	9.07	44 mil		459 mil	8.4	0.88	-0.10	
finviz	htgc	0.10%	10.48			132,881			10.47	-6.90%	22.52%	43.80m		459.02m		0.88	-0.08	
fool	htgc	+0.10%	$10.48	$10.55	0.01	132,881	$10.65	$10.45	$10.47	$11.55	$9.07		0.00	$459.02m	11.80%	0.88		
foxbusiness	htgc		$10.48		+0.01	132,881			$10.47									
google-finance	htgc	(0.10%)	10.48	10.55	+0.01	132,881.00	10.65	10.45		11.55	9.07	43.80m		459.02m	8.40	0.22	-0.08	
howthemarketworks	htgc	0.096%	10.48	10.55	0.01	125,575	10.65	10.45	10.47									
hpcwire	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
insidestocks	htgc	+0.10%	10.48	10.55	+0.01	132881	10.65	10.45										
investopedia	htgc	+0.10 %	$10.48	10.55	+0.01				10.47									
investorguide	htgc	+0.10%	10.48	10.55	+0.01		10.65	10.45		11.55	8.61			447.9m			-0.068	
marketintellisearch	htgc	0.1 %	$10.48	$10.55	0.01	123.90k	$10.65	$10.45	$10.47			43.80m	0.00	0.46b	8.4 %		-0.08	
marketwatch	htgc	+0.10%	$10.48	open: 10.55	+0.01	7,206	$10.65	$10.45	$10.47	$11.55	$9.07			$470.86m	8.40%	0.22		
minyanville	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
msn-money	htgc	+0.10%	10.48	10.55	+0.01	132,881	10.65	10.45	10.47	11.55	9.07	43.80 mil	13.10	462.52 mil	8.33%	0.88	-0.08	
nasdaq-com	htgc	0.1%	$ 10.48	$ 10.55	0.01	132,881	$ 10.65	$ 10.45	$ 10.47	$ 11.55	$ 9.07	43,799,000	24.37	$ 459,013,520	8.4 %	$0.880000	$ 0.43	
optimum	htgc	+0.10%	10.48 ( 4:30 pm edt)	10.55	+0.01	132,881	10.65	10.45	10.47	11.55	9.07	43.80m		459.0m	8.40	0.88	-0.08	
paidcontent	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
pc-quote	htgc	0.10%	10.48	10.55	0.01	132,881	10.65	10.45	10.47	11.55	9.07	43,759,208	13.0875	458,597,000		0.22		
personal-wealth-biz	htgc	+0.10%	10.48	10.55		132,881	10.65	10.45	10.47	11.55	8.61				8.02	0.84	-0.068	
predictwallstreet	htgc	+0.10%	10.48		+0.01	132,881												
raymond-james	htgc	0.10	10.48	10.55	0.01	132,881	10.65	10.45	10.48	11.55	9.07						-0.10	
renewable-energy-world	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
screamingmedia	htgc	+0.10%	$	open: 10.55	+0.01	7,206	$10.65	$10.45	$10.47	$11.55	$9.07			$470.86m	8.40%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	+0.10%	last trade: 10.48		change: 0.010													
smartmoney	htgc	(0.10%)	10.48	$10.55	0.01	132,881	$10.65	$10.45	$10.47	$11.55	$9.07			458,600	8.40%	$0.22		
stocknod	htgc	+0.0955%	10.48 usd	10.55	+0.0100	132,881	10.65	10.45	10.47	11.55	9.070	43,799,440						
stockpickr	htgc	0.10%	$10.48 0.01 | 0.10%	10.55	0.01	132.88k	10.65	10.45	10.47	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	0.00%	10.47		0.00													
streetinsider-com	htgc	0.10%	10.48	$10.55	+0.01	132,881	$10.65	$10.45	$10.47	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.47	10.58	-0.09	174442	10.73	10.47										
thestree	htgc	0.1%	$10.48	10.47	0.01	132881	10.65	10.45	9.07 -11.55									
tickerspy	htgc	0.10%	$10.48	10.55	+0.01	132,881	10.65	10.45	10.47	11.55	9.07		13.1	458.6m	8.40%	$0.22		
tmx-quotemedia	htgc	0.10%	10.480	10.550	0.010	132,881	10.650	10.450	10.470	11.550	9.070	43,799,440		459,018,131	8.405	0.220 usd	-0.08	
updown	htgc	0.10%	$10.48	$10.55	$0.01	122,325	$10.65	$10.45	$10.47	$11.55	$9.07	43.79b		$459m				
wallstreetsurvivor	htgc	0.10%	10.48	10.55	0.01	125,575	10.65	10.45		11.55	9.07			$459m	8.40%	0.80 -	0.12	
yahoo-finance	htgc	0.10%	10.48	10.55	0.01	132,881	10.65	10.45	10.47	11.55	9.07			447.87m	8.30%	0.88	-0.07	
ycharts-com	htgc	+0.00%	10.47		+0.00					11.55	9.07			454.82m	8.30%		-0.07	
zacks	htgc	(0.10%)	10.48		0.01	vol.  132,881	10.65	10.45		11.55	9.07		11.76	458.60 m	8.40	0.88	.89	
advfn	spls	0.39	15.49	15.57	0.06	9440518	15.6	15.41										
barchart	spls	+0.39%	15.49	15.57	+0.06	9,018,589	15.60	15.41	15.43	23.48	14.66		11.93	$11.09 b	2.62%	$0.40	+1.24	
barrons	spls	0.39%	15.49	15.57	+0.06	9.436m	15.60	15.41				726.22 million		$11.10 billion	2.58%	$0.1		
bloomberg	spls	0.389%	15.490	15.570	0.060	9,440,518	15.600	15.410		23.75	14.75	713.154mil	12.102	11,046.760mil	2.453	0.100 regular cash	1.280	
boston-com	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,437,918	15.60	15.41	15.43	23.75	14.75	713,154,085						
bostonmerchant	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,437,918	15.60	15.41	15.43	23.75	14.75	713,154,085						
business-insider	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,437,918	15.60	15.41	15.43	23.75	14.75	713,154,085						
chron	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
cio-com	spls	+0.39%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085	12.49	11b	2.6	0.4		
cnn-money	spls	+0.39%	15.49	15.57	+0.06	9,437,702	15.60	15.41	15.43				12.5	$11.0b	2.58%			
easystockalterts	spls	0.39%	15.49	15.57	+0.06	9435266	15.60	15.41	15.43	23.75	14.75		12.49				1.24	
eresearch-fidelity-com	spls	0.39%	15.4900	15.5700	0.0600	9,437,866	15.6000	15.4100	15.4300	23.7500	14.7500	713,154,000	12.44	$11.00b	2.59%	$0.100000		
finance-abc7-com	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
financial-content	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
finapps-forbes-com	spls	0.4%	$15.49	15.57	0.06	9,437,866	15.60	15.41	15.43	23.75	14.75	713 mil	12.5	11 bil	2.6	0.40	1.24	
finviz	spls	0.39%	15.49			9,437,666			15.43	-34.03%	5.73%	713.15m	12.44	11.00b		0.40	1.24	
fool	spls	+0.16%	$15.45	$15.57	0.03	8,709,731	$15.60	$15.41	$15.43	$23.75	$14.75		12.30	$11.02b	1.40%	0.40		
foxbusiness	spls		$15.49		+0.06	9,460,581			$15.43									
google-finance	spls	(0.39%)	15.49	15.57	+0.06	9.44m	15.60	15.41		23.75	14.75	713.15m	12.54	11.05b	2.58	0.10	1.24	
howthemarketworks	spls	0.389%	15.49	15.57	0.06	9,437,818	15.6	15.41	15.43									
hpcwire	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,437,818	15.60	15.41	15.43	23.75	14.75	713,154,085						
insidestocks	spls	+0.39%	15.49	15.57	+0.06	8787459	15.60	15.41					price earnings ratio: 12.10					
investopedia	spls	+0.39 %	$15.49	15.57	+0.06				15.43									
investorguide	spls	+0.39%	15.49	15.47	+0.06		15.57	15.41		23.75	14.75		12.53	11.047b			1.231	
marketintellisearch	spls	0.32 %	$15.48	$15.57	0.05	9330.40k	$15.60	$15.41	$15.43			713.15m	12.44	11.00b	2.59 %		1.24	
marketwatch	spls	+0.39%	$15.49	open: 15.57	+0.06	26,804	$15.60	$15.41	$15.43	$23.75	$14.75		12.47	$11.10b	2.58%	0.10	1.24	
minyanville	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
msn-money	spls	+0.39%	15.49	15.57	+0.06	9.44 mil	15.60	15.41	15.43	23.75	14.75	713.15 mil	12.39	10.89 bil	2.62%	0.40	1.24	
nasdaq-com	spls	0.39%	$ 15.49	$ 15.57	0.06	9,437,866	$ 15.60	$ 15.41	$ 15.43	$ 23.75	$ 14.75	713,154,000	12.49	$ 11,046,755,460	2.59 %	$0.400000	$ 1.24	
optimum	spls	+0.39%	15.49 ( 4:00 pm edt)	15.57	+0.06	9,435,266	15.60	15.41	15.43	23.75	14.75	713.15m	12.5	11.0b	2.58	0.40	1.24	
paidcontent	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
pc-quote	spls	0.39%	15.49	15.57	0.06	9,459,562	15.6	15.41	15.43	23.75	14.75	710,391,607	12.344	11,003,966,000		0.1		
personal-wealth-biz	spls	+0.39%	15.49	15.47		9,460,381	15.58	15.41	15.43	23.75	14.75		12.53		2.46	0.38	1.231	
predictwallstreet	spls	+0.39%	15.49		+0.06	9,437,866												
raymond-james	spls	0.39	15.49	15.57	0.06	9,437,866	15.60	15.41	15.49	23.75	14.75		12.39				1.25	
renewable-energy-world	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
screamingmedia	spls	+0.39%	$	open: 15.57	+0.06	32,799	$15.60	$15.41	$15.43	$23.75	$14.75		12.47	$11.10b	2.58%	0.10	1.24	
scroli	spls	0.39%	spls 15.49	15.57	0.06	8,681,642	15.60	15.41	15.43	23.75	14.75		12.54				1.24	
simple-stock-quotes	spls	+0.39%	last trade: 15.49		change: 0.060								p/e ratio: 12.53					
smartmoney	spls	(0.39%)	15.49	$15.57	0.06	9,437,866	$15.60	$15.41	$15.43	$23.75	$14.75			11,004,000	2.59%	$0.10		
stocknod	spls	+0.3889%	15.49 usd	15.57	+0.0600	9,435,266	15.60	15.41	15.43	23.75	14.75	713,154,085						
stockpickr	spls	0.39%	$15.49 0.06 | 0.39%	15.57	0.06	9.44m	15.60	15.41	15.43	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	0.39%	15.49		+0.06													
streetinsider-com	spls	0.39%	15.49	$15.57	+0.06	9,435,266	$15.60	$15.41	$15.43	$23.75	$14.75		12.49				$1.24	
thecramerreport	spls		15.27		0.00	0												
thestree	spls	0.39%	$15.49	15.57	0.06	9437866	15.6	15.41	15.43	-23.75	14.75	7.13154085e8		1.0889862878e10				
tickerspy	spls	0.39%	$15.49	15.57	+0.06	9,437,866	15.60	15.41	15.43	23.75	14.75		12.3	11.0b	2.59%	$0.10		
tmx-quotemedia	spls	0.39%	15.490	15.570	0.060	9,460,581	15.600	15.410	15.430	23.750	14.750	713,154,085	12.40	11,046,756,777	2.592	0.100 usd	1.24	
updown	spls	0.39%	$15.49	$15.57	$0.06	9,434,234	$15.60	$15.41	$15.43	$23.75	$14.75	713.15b	12.33	$11.00b				
wallstreetsurvivor	spls	0.39%	15.49	15.57	0.06	9,435,266	15.60	15.41		23.75	14.75		12.40	$11b	2.60%	0.36 -	1.21	
yahoo-finance	spls	0.39%	15.49	15.47	0.06	9,437,666	15.58	15.41	15.43	23.75	14.75		12.58	11.05b	2.60%	0.40	1.23	
ycharts-com	spls	+0.39%	15.49		+0.06					23.75	14.75		12.59	11.09b	2.59%		1.23	
zacks	spls	(0.39%)	15.49		0.06	vol.  9,434,393	15.60	15.41		23.75	14.75		12.06	11.00 b	2.59	0.40	1.28	
advfn	awr	1.00	35.4	35.18	0.35	47554	35.68	35.11										
barchart	awr	+1.00%	35.40	35.18	+0.35	47,554	35.68	35.11	35.05	37.97	30.53		19.08	$660.21 m	3.19%	$1.12	+1.71	
barrons	awr	1.00%	35.40	35.18	+0.35	44,380	35.68	35.11				18.74 million		$660.45 million	3.16%	$0.28		
bloomberg	awr	0.999%	35.400	35.180	0.350	47,554	35.680	35.110		38.59	31.24	18.662mil	17.019	660.634mil	2.995	0.280 regular cash	2.080	
boston-com	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
bostonmerchant	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
business-insider	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
chron	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
cio-com	awr	+1.00%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973	22.26	661m	3.2	1.12		
cnn-money	awr	+1.00%	35.40	35.18	+0.35	47,554	35.68	35.11	35.05				22.3	$660.6m	3.16%			
easystockalterts	awr	0.99%	35.40	35.18	+0.35	47554	35.68	35.11	35.05	38.59	31.24		22.26				1.59	
eresearch-fidelity-com	awr	1.00%	35.4000	35.1800	0.3500	47,554	35.6800	35.1100	35.0500	38.5900	31.2400	18,662,000	22.18	$654.10m	3.20%	$0.280000		
finance-abc7-com	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
financial-content	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
finapps-forbes-com	awr	1.0%	$35.40	35.18	0.35	47,554	35.68	35.11	35.05	38.59	31.24	19 mil	20.7	661 mil	3.2	1.12	1.71	
finviz	awr	1.00%	35.40			47,554			35.05	-6.77%	15.95%	18.66m	22.41	660.56m		1.12	1.58	
fool	awr	+1.00%	$35.40	$35.18	0.35	47,554	$35.68	$35.11	$35.05	$38.59	$31.24		20.60	$660.63m	3.10%	1.12		
foxbusiness	awr		$35.40		+0.35	47,554			$35.05									
google-finance	awr	(1.00%)	35.40	35.18	+0.35	47,554.00	35.68	35.11		38.59	31.24	18.66m	22.39	660.63m	3.16	0.28	1.58	
howthemarketworks	awr	0.999%	35.4	35.18	0.35	44,380	35.68	35.11	35.05									
hpcwire	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
insidestocks	awr	+1.00%	35.40	35.18	+0.35	47500	35.68	35.11										
investopedia	awr	+1.00 %	$35.40	35.18	+0.35				35.05									
investorguide	awr	+1.00%	35.40	35.18	+0.35		35.68	35.11		38.59	31.24		20.44	660.6m			1.715	
marketintellisearch	awr	1.0 %	$35.40	$35.18	0.35	43.40k	$35.68	$35.11	$35.05			18.66m	22.18	0.65b	3.2 %		1.58	
marketwatch	awr	+1.00%	$35.40	open: 35.18	+0.35	3,174	$35.68	$35.11	$35.05	$38.59	$31.24		22.34	$660.45m	3.16%	0.28	1.58	
minyanville	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
msn-money	awr	+1.00%	35.40	35.18	+0.35	47,554	35.68	35.11	35.05	38.59	31.24	18.66 mil	22.26	655.22 mil	3.19%	1.12	1.72	
nasdaq-com	awr	1%	$ 35.40		0.35	47,554	$ 35.68	$ 35.11	$ 35.05	$ 38.59	$ 31.24	18,662,000	20.7	$ 660,634,800	3.2 %	$1.120000	$ 1.71	
optimum	awr	+1.00%	35.40 ( 4:15 pm edt)	35.18	+0.35	47,554	35.68	35.11	35.05	38.59	31.24	18.66m	22.3	660.6m	3.16	1.12	1.59	
paidcontent	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
pc-quote	awr	1.00%	35.4	35.18	0.35	47,554	35.68	35.11	35.05	38.59	31.24	18,477,489	22.04403	654,103,000		0.28		
personal-wealth-biz	awr	+1.00%	35.40	35.18		47,554	35.68	35.11	35.05	38.59	31.24		20.44		3.02	1.06	1.715	
predictwallstreet	awr	+1.00%	35.40		+0.35	47,554												
raymond-james	awr	1.00	35.40	35.18	0.35	47,554	35.68	35.11	35.40	38.59	31.24		22.26				1.59	
renewable-energy-world	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
screamingmedia	awr	+1.00%	$	open: 35.18	+0.35	3,174	$35.68	$35.11	$35.05	$38.59	$31.24		22.34	$660.45m	3.16%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	+1.00%	last trade: 35.40		change: 0.350								p/e ratio: 20.44					
smartmoney	awr	(1.00%)	35.40	$35.18	0.35	47,554	$35.68	$35.11	$35.05	$38.59	$31.24			654,100	3.20%	$0.28		
stocknod	awr	+0.9986%	35.40 usd	35.18	+0.3500	47,554	35.68	35.11	35.05	38.59	31.24	18,661,973						
stockpickr	awr	1.00%	$35.40 0.35 | 1.00%	35.18	0.35	47.55k	35.68	35.11	35.05	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	1.00%	35.40		+0.35													
streetinsider-com	awr	1.00%	35.40	$35.18	+0.35	47,554	$35.68	$35.11	$35.05	$38.59	$31.24		22.26				$1.59	
thecramerreport	awr		35.05	34.99	-0.06	54474	35.27	34.93										
thestree	awr	1.0%	$35.4	35.18	0.35	47554	35.68	35.11	35.05	-38.59	31.24	1.8661973e7		6.55221872e8				
tickerspy	awr	1.00%	$35.40	35.18	+0.35	47,554	35.68	35.11	35.05	38.59	31.24		22.0	654.1m	3.20%	$0.28		
tmx-quotemedia	awr	1.00%	35.400	35.180	0.350	47,554	35.680	35.110	35.050	38.590	31.240	18,661,973	20.40	660,633,844	3.164	0.280 usd	1.72	
updown	awr	1.00%	$35.40	$35.18	$0.35	44,380	$35.68	$35.11	$35.05	$38.59	$31.24	18.66b	20.20	$654m				
wallstreetsurvivor	awr	1.00%	35.40	35.18	0.35	44,380	35.68	35.11		38.59	31.24		20.40	$654m	3.20%	1.04 -	1.77	
yahoo-finance	awr	1.00%	35.40	35.18	0.35	47,554	35.68	35.11	35.05	38.59	31.24		20.64	660.60m	3.20%	1.12	1.72	
ycharts-com	awr	+1.00%	35.40		+0.35					38.59	31.24		20.58	660.21m	3.27%		1.72	
zacks	awr	(1.00%)	35.40		0.35	vol.  47,554	35.68	35.11		38.59	31.24		19.05	654.10 m	3.20	1.12	1.84	
advfn	pacr	0.81	5.0	5.0	0.04	127934	5.04	4.9										
barchart	pacr	+0.81%	5.00	5.00	+0.04	131,673	5.04	4.90	4.96	8.76	4.42		27.56	$174.55 m			+0.10	
barrons	pacr	0.81%	5.00	5.00	+0.04	122,172	5.04	4.90				34.95 million		$177.74 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	0.806%	5.000	5.000	0.040	127,934	5.040	4.900		8.76	4.42	34.989mil		174.943mil			-0.020	
boston-com	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
bostonmerchant	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
business-insider	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
chron	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
cio-com	pacr	+0.81%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611	50.00	175m				
cnn-money	pacr	+0.81%today&rsquo;s change	5.00data as of 3:59pm et	5.00	+0.04	114,318	5.04	4.90	4.96				50.0	$174.9m				
easystockalterts	pacr	0.80%	5.00	5.00	+0.04	127934	5.04	4.90	4.96	8.76	4.42		50.00				0.10	
eresearch-fidelity-com	pacr	0.81%	5.0000	5.0000	0.0400	127,934	5.0400	4.9000	4.9600	8.7600	4.4199	34,989,000	49.60	$173.55m				
finance-abc7-com	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
financial-content	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	0.8%	$5.00	5.00	0.04	127,934	5.04	4.90	4.96	8.76	4.41	35 mil	50.0	175 mil	0.0	0.00	0.10	
finviz	pacr	0.81%	5.00			127,934			4.96	-42.92%	13.12%	34.99m	49.60	173.55m			0.10	
fool	pacr	+0.81%	$5.00	$5.00	0.04	122,172	$5.04	$4.90	$4.96	$8.76	$4.42		49.60	$174.94m	13.90%	0.60		
foxbusiness	pacr		$5.00		+0.04	131,334			$4.96									
google-finance	pacr	(0.81%)	5.00	5.00	+0.04	127,934.00	5.04	4.90		8.76	4.42	34.99m	51.44	174.94m			0.10	
howthemarketworks	pacr	0.806%	5	5	0.04	122,172	5.04	4.9	4.96									
hpcwire	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
insidestocks	pacr	+0.81%	5.00	5.00	+0.04	127934	5.04	4.90					price earnings ratio: 19.23					
investopedia	pacr	+0.81 %	$5.00	5.00	+0.04				4.96									
investorguide	pacr	+0.81%	5.00	5.00	+0.04		5.04	4.90		8.78	4.42		49.60	174.9m			0.10	
marketintellisearch	pacr	0.81 %	$5.00	$5.00	0.04	128.80k	$5.00	$4.90	$4.96			34.99m	49.60	0.17b	0.0 %		0.10	
marketwatch	pacr	+0.81%	$5.00	open: 5.00	+0.04	5,762	$5.04	$4.90	$4.96	$8.76	$4.42		51.55	$177.74m			0.10	
minyanville	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
msn-money	pacr	+0.81%	5.00	5.00	+0.04	127,934	5.04	4.90	4.96	8.76	4.42	34.99 mil	50.00	173.54 mil			0.10	
nasdaq-com	pacr	0.81%	$ 5	$ 5	0.04	127,934	$ 5.04	$ 4.90	$ 4.96	$ 8.76	$ 4.4199	34,989,000	50	$ 174,945,000	12.1 %	$0.600000	$ 0.10	
optimum	pacr	+0.81%	5.00 ( 4:00 pm edt)	5.00	+0.04	122,172	5.04	4.90	4.96	8.76	4.42	34.99m	50.0	174.9m	12.00	0.60	0.10	
paidcontent	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
pc-quote	pacr	0.81%	5.0	5.0	0.04	127,934	5.04	4.9	4.96	8.76	4.42	34,709,080	49.6	173,545,000		0.15		
personal-wealth-biz	pacr	+0.81%	5.00	5.00		131,334	5.04	4.90	4.96	8.78	4.42		49.60			0.00	0.10	
predictwallstreet	pacr	+0.81%	5.00		+0.04	127,934												
raymond-james	pacr	0.81	5.00	5.00	0.04	127,934	5.04	4.90	5.00	8.76	4.42		50.00				0.10	
renewable-energy-world	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
screamingmedia	pacr	+0.81%	$	open: 5.00	+0.04	5,762	$5.04	$4.90	$4.96	$8.76	$4.42		51.55	$177.74m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	+0.81%	last trade: 5.00		change: 0.040								p/e ratio: 49.6					
smartmoney	pacr	(0.81%)	5.00	$5.00	0.04	127,934	$5.04	$4.90	$4.96	$8.76	$4.42			173,500	0.00%	$0.15		
stocknod	pacr	+0.8065%	5.000 usd	5.000	+0.0400	127,934	5.040	4.900	4.960	8.760	4.420	34,988,611						
stockpickr	pacr	0.81%	$5.00 0.04 | 0.81%	5.00	0.04	127.93k	5.04	4.90	4.96	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	0.60%	4.99		+0.03													
streetinsider-com	pacr	0.81%	5.00	$5.00	+0.04	127,934	$5.04	$4.90	$4.96	$8.76	$4.42		50.00				$0.10	
thecramerreport	pacr		4.96	4.98	0.00	115561	5.025	4.92										
thestree	pacr	0.81%	$5.0	5.0	0.04	127934	5.04	4.9	4.96	-8.76	4.42	3.4988611e7		1.73543511e8				
tickerspy	pacr	0.81%	$5.00	5.00	+0.04	127,934	5.04	4.90	4.96	8.76	4.42		49.6	173.5m	0.00%	$0.15		
tmx-quotemedia	pacr	0.81%	5.000	5.000	0.040	131,334	5.040	4.900	4.960	8.760	4.420	34,988,611	49.60	174,943,055			0.10	
updown	pacr	0.81%	$5.00	$5.00	$0.04	122,172	$5.04	$4.90	$4.96	$8.76	$4.42	34.98b	51.00	$174m				
wallstreetsurvivor	pacr	0.81%	5.00	5.00	0.04	122,172	5.04	4.90		8.72	4.42		49.60	$174m			0.03	
yahoo-finance	pacr	0.81%	5.00	5.00	0.04	127,934	5.04	4.90	4.96	8.76	4.42		50.00	174.94m			0.10	
ycharts-com	pacr	+0.60%	4.99		+0.03					8.76	4.42		49.90	174.20m	0.00%		0.10	
zacks	pacr	(0.81%)	5.00		0.04	vol.  127,934	5.04	4.90		8.76	4.42		27.56	173.54 m	0.00	0.00	.18	
advfn	pnra	1.18	131.75	130.53	1.54	277845	132.78	130.36										
barchart	pnra	+1.18%	131.75	130.53	+1.54	277,845	132.78	130.36	130.21	132.98	72.83		33.36	$4.15 b			+3.90	
barrons	pnra	1.18%	131.75	130.53	+1.54	277,845	132.78	130.36				30.92 million		$4.01 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	1.183%	131.750	130.530	1.540	277,845	132.780	130.360		132.98	72.83	29.024mil	33.869	4,006.096mil			3.890	
boston-com	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
bostonmerchant	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
business-insider	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
chron	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
cio-com	pnra	+1.18%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054	33.87	4b				
cnn-money	pnra	+1.18%	131.75	130.53	+1.54	275,829	132.78	130.36	130.21				33.9	$3.8b				
easystockalterts	pnra	1.18%	131.75	130.53	+1.54	277245	132.78	130.36	130.21	132.98	72.83		33.87				3.89	
eresearch-fidelity-com	pnra	1.18%	131.7500	130.5300	1.5400	277,845	132.7800	130.3600	130.2100	132.9800	72.8300	30,413,000	33.39	$3.96b				
finance-abc7-com	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
finance-abc7chicago-com	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
financial-content	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
finapps-forbes-com	pnra	1.2%	$131.75	130.53	1.54	277,845	132.78	130.36	130.21	132.98	72.83	29 mil	33.8	4 bil	0.0	0.00	3.90	
finviz	pnra	1.18%	131.75			277,845			130.21	-0.92%	80.90%	30.41m	33.82	3.96b			3.85	
fool	pnra	+1.18%	$131.75	$130.53	1.54	277,845	$132.78	$130.36	$130.21	$132.98	$72.83		33.40	$4.01b				
foxbusiness	pnra		$131.75		+1.54	278,345			$130.21									
google-finance	pnra	(1.18%)	131.75	130.53	+1.54	277,845.00	132.78	130.36		132.98	72.83	30.41m	34.24	4.01b			3.85	
howthemarketworks	pnra	1.183%	131.75	130.53	1.54	277,245	132.78	130.36	130.21									
hpcwire	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
insidestocks	pnra	+1.18%	131.75	130.53	+1.54	277845	132.78	130.36					price earnings ratio: 33.78					
investopedia	pnra	+1.18 %	$131.75	130.53	+1.54				130.21									
investorguide	pnra	+1.18%	131.75	130.83	+1.54		132.78	130.53		132.98	72.64		33.47	3.932b			3.89	
marketintellisearch	pnra	1.18 %	$131.75	$130.83	1.54	269.30k	$132.78	$130.36	$130.21			30.41m	33.82	3.96b	0.0 %		3.85	
marketwatch	pnra	+1.18%	$131.96	open: 130.53	+1.54	3,867	$132.78	$130.36	$130.21	$132.98	$72.83		33.45	$4.01b			3.94	
minyanville	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
msn-money	pnra	+1.18%	131.75	130.53	+1.54	277,845	132.78	130.36	130.21	132.98	72.83	30.41 mil	33.87	3.96 bil			3.85	
nasdaq-com	pnra	1.18%	$ 131.75	$ 130.53	1.54	277,845	$ 132.78	$ 130.36	$ 130.21	$ 132.98	$ 72.83	29,024,000	33.78	$ 3,823,912,000			$ 3.90	
optimum	pnra	+1.18%	131.75 ( 4:00 pm edt)	130.53	+1.54	277,245	132.78	130.36	130.21	132.98	72.83	29.02m	33.9	3.8b			3.89	
paidcontent	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
pc-quote	pnra	1.18%	131.75	130.53	1.54	278,345	132.78	130.36	130.21	132.98	72.83	28,684,744	33.47301	3,779,215,000				
personal-wealth-biz	pnra	+1.18%	131.75	130.83		278,345	132.78	130.36	130.21	132.98	72.64		33.47			0.00	3.89	
predictwallstreet	pnra	+1.18%	131.75		+1.54	277,845												
raymond-james	pnra	1.18	131.75	130.53	1.54	277,845	132.78	130.36	131.75	132.98	72.83		33.52				3.93	
renewable-energy-world	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
screamingmedia	pnra	+1.18%	$	open: 130.53	+1.54	3,973	$132.78	$130.36	$130.21	$132.98	$72.83		33.45	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	+1.18%	last trade: 131.75		change: 1.540								p/e ratio: 33.47					
smartmoney	pnra	(1.18%)	131.75	$130.53	1.54	277,845	$132.78	$130.36	$130.21	$132.98	$72.83			3,779,200	0.00%	$0.00		
stocknod	pnra	+1.183%	131.75 usd	130.53	+1.540	277,845	132.78	130.36	130.21	132.98	72.83	29,024,054						
stockpickr	pnra	1.18%	$131.75 1.54 | 1.18%	130.53	1.54	277.85k	132.78	130.36	130.21	132.98	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	1.12%	131.67		+1.46													
streetinsider-com	pnra	1.18%	131.75	$130.53	+1.54	277,245	$132.78	$130.36	$130.21	$132.98	$72.83		33.87				$3.89	
thecramerreport	pnra		130.21	129.52	+0.09	326377	131.11	129.52										
thestree	pnra	1.18%	$131.75	130.53	1.54	277845	132.78	130.36	130.21	-132.98	72.83	3.0413141e7		3.776609906e9				
tickerspy	pnra	1.18%	$131.75	130.53	+1.54	277,845	132.78	130.36	130.21	132.98	72.83		33.5	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	1.18%	131.750	130.530	1.540	278,345	132.780	130.360	130.210	132.980	72.830	30,413,141	33.50	4,006,931,327			3.89	
updown	pnra	1.18%	$131.75	$130.53	$1.54	273,729	$132.78	$130.36	$130.21	$132.98	$72.83	30.41b	33.19	$3.96b				
wallstreetsurvivor	pnra	1.18%	131.75	130.53	1.54	277,245	132.78	130.36		132.98	72.83		33.50	$4b			3.62	
yahoo-finance	pnra	1.18%	131.75	130.83	1.54	277,845	132.78	130.36	130.21	132.98	72.83		33.87	3.93b			3.89	
ycharts-com	pnra	+1.12%	131.67		+1.46					132.24	72.83		33.85	4.14b	0.00%		3.89	
zacks	pnra	(1.18%)	131.75		1.54	vol.  277,845	132.78	130.36		132.98	72.83		33.39	3.96 b	0.00	0.00	3.9	
advfn	fmc	0.62	87.51	87.45	0.54	366762	88.42	87.3										
barchart	fmc	+0.62%	87.51	87.45	+0.54	367,262	88.42	87.30	86.97	89.82	56.95		17.45	$6.26 b	0.69%	$0.60	+2.59	
barrons	fmc	0.62%	87.51	87.45	+0.54	366,262	88.42	87.30				73.08 million		$6.36 billion	0.69%	$0.15		
bloomberg	fmc	0.621%	87.510	87.450	0.540	366,762	88.420	87.300		89.82	57.35	71.740mil	17.679	6,278.000mil	0.628	0.150 regular cash	4.950	
boston-com	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
bostonmerchant	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
business-insider	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
chron	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
cio-com	fmc	+0.62%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377	28.23	6b	0.7	0.6		
cnn-money	fmc	+0.62%	87.51	87.45	+0.54	362,462	88.42	87.30	86.97				28.2	$6.3b	0.69%			
easystockalterts	fmc	0.62%	87.51	87.45	+0.54	366762	88.42	87.30	86.97	89.82	57.35		28.23				3.10	
eresearch-fidelity-com	fmc	0.62%	87.5100	87.4500	0.5400	366,762	88.4200	87.3000	86.9700	89.8200	57.3500	71,740,000	28.24	$6.24b	0.69%	$0.150000		
finance-abc7-com	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
finance-abc7chicago-com	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
financial-content	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
finapps-forbes-com	fmc	0.6%	$87.51	87.45	0.54	366,762	88.42	87.30	86.97	89.82	57.35	72 mil	33.8	6 bil	0.7	0.60	2.59	
finviz	fmc	0.62%	87.51			366,762			86.97	-2.57%	53.68%	71.74m	28.33	6.24b		0.60	3.07	
fool	fmc	+0.62%	$87.51	$87.45	0.54	366,762	$88.42	$87.30	$86.97	$89.82	$57.35		33.30	$6.28b	0.90%	0.60		
foxbusiness	fmc		$87.51		+0.54	366,762			$86.97									
google-finance	fmc	(0.62%)	87.51	87.45	+0.54	366,762.00	88.42	87.30		89.82	57.35	71.59m	28.53	6.26b	0.69	0.15	3.07	
howthemarketworks	fmc	0.621%	87.51	87.45	0.54	366,262	88.42	87.3	86.97									
hpcwire	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
insidestocks	fmc	+0.62%	87.51	87.45	+0.54	366762	88.42	87.30					price earnings ratio: 17.57					
investopedia	fmc	+0.62 %	$87.51	87.45	+0.54				86.97									
investorguide	fmc	+0.62%	87.51	87.45	+0.54		88.42	87.30		89.82	57.35		33.62	6.278b			2.587	
marketintellisearch	fmc	0.62 %	$87.51	$87.45	0.54	350.50k	$88.42	$87.30	$86.97			71.74m	28.33	6.24b	0.69 %		3.07	
marketwatch	fmc	+0.62%	$87.51	open: 87.45	+0.54	4,300	$88.42	$87.30	$86.97	$89.82	$57.35		28.05	$6.36b	0.69%	0.15	3.12	
minyanville	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
msn-money	fmc	+0.62%	87.51	87.45	+0.54	366,762	88.42	87.30	86.97	89.82	57.35	71.74 mil	28.32	6.24 bil	0.69%	0.60	2.57	
nasdaq-com	fmc	0.62%	$ 87.51		0.54	366,762	$ 88.42	$ 87.30	$ 86.97	$ 89.82	$ 57.35	71,740,000	33.79	$ 6,277,967,400	0.69 %	$0.600000	$ 2.59	
optimum	fmc	+0.62%	87.51 ( 4:15 pm edt)	87.45	+0.54	366,762	88.42	87.30	86.97	89.82	57.35	71.74m	28.2	6.3b	0.69	0.60	3.10	
paidcontent	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
pc-quote	fmc	0.62%	87.51	87.45	0.54	366,762	88.42	87.3	86.97	89.82	57.35	71,297,315	28.14563	6,239,228,000		0.15		
personal-wealth-biz	fmc	+0.62%	87.51	87.45		366,762	88.42	87.30	86.97	89.82	57.35		33.62		0.63	0.55	2.587	
predictwallstreet	fmc	+0.62%	87.51		+0.54	366,762												
raymond-james	fmc	0.62	87.51	87.45	0.54	366,762	88.42	87.30	87.51	89.82	57.35		28.23				3.10	
renewable-energy-world	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
screamingmedia	fmc	+0.62%	$	open: 87.45	+0.54	4,300	$88.42	$87.30	$86.97	$89.82	$57.35		28.05	$6.36b	0.69%	0.15	3.12	
scroli	fmc	0.62%	fmc 87.51	87.45	0.54	323,382	88.42	87.30	86.97	89.82	57.35		28.53				3.07	
simple-stock-quotes	fmc	+0.62%	last trade: 87.51		change: 0.540								p/e ratio: 33.62					
smartmoney	fmc	(0.62%)	87.51	$87.45	0.54	366,762	$88.42	$87.30	$86.97	$89.82	$57.35			6,239,300	0.69%	$0.15		
stocknod	fmc	+0.6209%	87.51 usd	87.45	+0.5400	366,762	88.42	87.30	86.97	89.82	57.35	71,740,377						
stockpickr	fmc	0.62%	$87.51 0.54 | 0.62%	87.45	0.54	366.76k	88.42	87.30	86.97	89.82	57.35							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	0.63%	87.52		+0.55													
streetinsider-com	fmc	0.62%	87.51	$87.45	+0.54	366,762	$88.42	$87.30	$86.97	$89.82	$57.35		28.23				$3.10	
thecramerreport	fmc		86.97	86.71	+0.05	420839	87.69	86.6714										
thestree	fmc	0.62%	$87.51	87.45	0.54	366762	88.42	87.3	86.97	-89.82	57.35	7.1740377e7		6.235673569e9				
tickerspy	fmc	0.62%	$87.51	87.45	+0.54	366,762	88.42	87.30	86.97	89.82	57.35		28.1	6.2b	0.69%	$0.15		
tmx-quotemedia	fmc	0.62%	87.510	87.450	0.540	366,762	88.420	87.300	86.970	89.820	57.350	71,740,377	33.30	6,278,000,391	0.690	0.150 usd	2.61	
updown	fmc	0.62%	$87.51	$87.45	$0.54	362,462	$88.42	$87.30	$86.97	$89.82	$57.35	71.74b	33.11	$6.23b				
wallstreetsurvivor	fmc	0.62%	87.51	87.45	0.54	366,262	88.42	87.30		89.82	59.25		33.30	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	0.62%	87.51	87.45	0.54	366,762	88.42	87.30	86.97	89.82	57.35		33.83	6.28b	0.70%	0.60	2.59	
ycharts-com	fmc	+0.63%	87.52		+0.55					89.82	57.35		33.66	6.27b	0.79%		2.60	
zacks	fmc	(0.62%)	87.51		0.54	vol.  366,762	88.42	87.30		89.82	57.35		17.46	6.24 b	0.69	0.60	4.98	
advfn	fmd	3.09	1.67	1.62	0.05	210607	1.73	1.62										
barchart	fmd	+3.09%	1.67	1.64	+0.05	207,249	1.73	1.64	1.62	2.90	1.31		0.00	$168.39 m			-0.61	
barrons	fmd	3.09%	1.67	1.62	+0.05	201,533	1.73	1.62				99.54 million		$178.31 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	3.086%	1.670	1.620	0.050	210,607	1.730	1.620		2.90	1.31	101.178mil		168.967mil			-0.940	
boston-com	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
bostonmerchant	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
business-insider	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
chron	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
cio-com	fmd	+3.09%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635		169m				
cnn-money	fmd	+3.09%	1.67	1.62	+0.05	210,607	1.73	1.62	1.62				nm	$169.0m				
easystockalterts	fmd	3.09%	1.67	1.62	+0.05	210607	1.73	1.62	1.62	2.90	1.31						-0.61	
finance-abc7-com	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
financial-content	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	3.1%	$1.67	1.62	0.05	210,607	1.73	1.62	1.62	2.90	1.31	101 mil		169 mil	0.0	0.00	-0.61	
finviz	fmd	3.09%	1.67			210,607			1.62	-42.41%	27.48%	101.18m		168.97m			-1.47	
fool	fmd	+3.09%	$1.67	$1.62	0.05	210,607	$1.73	$1.62	$1.62	$2.90	$1.31		0.00	$168.97m	40.30%	0.48		
foxbusiness	fmd		$1.67		+0.05	210,829			$1.62									
google-finance	fmd	(3.09%)	1.67	1.62	+0.05	210,607.00	1.73	1.62		2.90	1.31	101.18m		168.97m			-1.47	
howthemarketworks	fmd	3.086%	1.67	1.62	0.05	201,533	1.73	1.62	1.62									
hpcwire	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
insidestocks	fmd	+3.09%	1.67	1.64	+0.05	210800	1.73	1.62										
investopedia	fmd	+3.09 %	$1.67	1.62	+0.05				1.62									
investorguide	fmd	+3.09%	1.67	1.62	+0.05		1.73	1.62		2.90	1.70			169.0m			-1.07	
marketintellisearch	fmd	3.09 %	$1.67	$1.62	0.05	172.80k	$1.73	$1.62	$1.62			101.18m	0.00	0.16b	0.0 %		-1.47	
marketwatch	fmd	+3.09%	$1.70	open: 1.62	+0.05	9,296	$1.73	$1.62	$1.62	$2.90	$1.31			$178.31m				
minyanville	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
msn-money	fmd	+3.09%	1.67	1.62	+0.05	210,607	1.73	1.62	1.62	2.90	1.31	101.18 mil	-1.58	166.94 mil			-1.47	
nasdaq-com	fmd	3.09%	$ 1.67		0.05	210,607	$ 1.73	$ 1.62	$ 1.62	$ 2.90	$ 1.31	101,178,000		$ 168,967,260	29.63 %	$0.480000	$ -0.61	
optimum	fmd	+3.09%	1.67 ( 4:15 pm edt)	1.62	+0.05	210,607	1.73	1.62	1.62	2.90	1.31	101.18m		169.0m			-0.61	
paidcontent	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
pc-quote	fmd	3.09%	1.67	1.62	0.05	210,607	1.73	1.62	1.62	2.90	1.31	98,148,743	-1.5283	163,908,000		0.12		
personal-wealth-biz	fmd	+3.09%	1.67	1.62		210,829	1.73	1.62	1.62	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	+3.09%	1.67		+0.05	210,607												
raymond-james	fmd	3.09	1.67	1.62	0.05	210,607	1.73	1.62	1.67	2.90	1.31						-1.32	
renewable-energy-world	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
screamingmedia	fmd	+3.09%	$	open: 1.62	+0.05	9,074	$1.73	$1.62	$1.62	$2.90	$1.31			$178.31m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	+3.09%	last trade: 1.67		change: 0.050													
smartmoney	fmd	(3.09%)	1.67	$1.62	0.05	210,607	$1.73	$1.62	$1.62	$2.90	$1.31			163,900	0.00%	$0.12		
stocknod	fmd	+3.086%	1.670 usd	1.620	+0.0500	210,607	1.730	1.620	1.620	2.900	1.310	101,177,635						
stockpickr	fmd	3.09%	$1.67 0.05 | 3.09%	1.62	0.05	210.61k	1.73	1.62	1.62	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	3.70%	1.68		+0.06													
streetinsider-com	fmd	3.09%	1.67	$1.62	+0.05	210,607	$1.73	$1.62	$1.62	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.62	1.57	-0.03	267236	1.64	1.551										
thestree	fmd	3.09%	$1.67	1.62	0.05	210607	1.73	1.62	1.62	-2.9	1.31	1.01177635e8		1.66943098e8				
tickerspy	fmd	3.09%	$1.67	1.62	+0.05	210,607	1.73	1.62	1.62	2.90	1.31		-1.5	163.3m	0.00%	$0.12		
tmx-quotemedia	fmd	3.09%	1.670	1.620	0.050	210,829	1.730	1.620	1.620	2.900	1.310	101,177,635		168,966,650			-0.61	
updown	fmd	3.09%	$1.67	$1.62	$0.05	201,533	$1.73	$1.62	$1.62	$2.90	$1.31	101.17b		$164m				
wallstreetsurvivor	fmd	3.09%	1.67	1.62	0.05	201,533	1.73	1.62		2.85	1.31			$164m			-1.46	
yahoo-finance	fmd	3.09%	1.67	1.62	0.05	210,607	1.73	1.62	1.62	2.90	1.31			168.97m			-1.07	
ycharts-com	fmd	+3.70%	1.68		+0.06					2.90	1.31			169.39m	0.00%		-0.49	
zacks	fmd	(3.09%)	1.67		0.05	vol.  210,607	1.73	1.62		2.90	1.31			163.91 m	0.00	0.00	-.67	
advfn	pcln	0.70	532.27	534.14	3.7	806741	541.97	530.0										
barchart	pcln	+0.70%	532.27	534.14	+3.70	756,633	541.97	530.00	528.57	561.88	211.14		40.59	$26.16 b			+11.38	
barrons	pcln	0.70%	532.27	534.14	+3.70	806,073	541.97	530.00				50.99 million		$27.41 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	0.700%	532.270	534.140	3.700	806,741	541.970	530.000		561.88	205.91	49.647mil	46.446	26,425.480mil			11.460	
boston-com	pcln	+0.7000%	532.27 usd	534.14	+3.700	806,041	541.97	530.00	528.57	561.88	201.00	49,646,752						
bostonmerchant	pcln	+0.7000%	532.27 usd	534.14	+3.700	806,041	541.97	530.00	528.57	561.88	201.00	49,646,752						
business-insider	pcln	+0.7000%	532.27 usd	534.14	+3.700	806,041	541.97	530.00	528.57	561.88	201.00	49,646,752						
chron	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
cio-com	pcln	+0.70%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752	46.81	26b				
cnn-money	pcln	+0.70%	532.27	534.14	+3.70	805,579	541.97	530.00	528.57				46.8	$26.4b				
easystockalterts	pcln	0.69%	532.27	534.14	+3.70	805929	541.97	530.00	528.57	561.88	201.00		46.81				11.37	
eresearch-fidelity-com	pcln	0.70%	532.2700	534.1400	3.7000	806,629	541.9700	530.0000	528.5700	561.8800	205.9100	49,647,000	46.45	$26.24b				
finance-abc7-com	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
finance-abc7chicago-com	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
financial-content	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
finapps-forbes-com	pcln	0.7%	$532.27	534.14	3.70	806,629	541.97	530.00	528.57	561.88	205.91	50 mil	46.8	26 bil	0.0	0.00	11.38	
finviz	pcln	0.70%	532.27			806,629			528.57	-5.27%	158.50%	49.65m	46.45	26.24b			11.38	
fool	pcln	+0.70%	$532.27	$534.14	3.70	806,629	$541.97	$530.00	$528.57	$561.88	$205.91		47.20	$26.43b				
foxbusiness	pcln		$532.27		+3.70	811,635			$528.57									
google-finance	pcln	(0.70%)	532.27	534.14	+3.70	806,629.00	541.97	530.00		561.88	205.91	49.65m	46.78	26.43b			11.38	
howthemarketworks	pcln	0.7%	532.27	534.14	3.7	805,929	541.97	530	528.57									
hpcwire	pcln	+0.7000%	532.27 usd	534.14	+3.700	806,041	541.97	530.00	528.57	561.88	201.00	49,646,752						
insidestocks	pcln	+0.70%	532.27	534.14	+3.70	740684	541.97	530.00					price earnings ratio: 37.12					
investopedia	pcln	+0.70 %	$532.27	534.14	+3.70				528.57									
investorguide	pcln	+0.70%	532.27	534.96	+3.70		540.50	530.00		561.88	211.14		46.64	26.425b			11.333	
marketintellisearch	pcln	0.84 %	$532.99	$534.14	4.42	793.50k	$541.97	$530.00	$528.57			49.65m	46.45	26.24b	0.0 %		11.38	
marketwatch	pcln	+0.70%	$532.27	open: 534.14	+3.70	5,988	$541.97	$530.00	$528.57	$561.88	$212.35		47.07	$27.41b			11.31	
minyanville	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
msn-money	pcln	+0.70%	532.27	534.14	+3.70	806,629	541.97	530.00	528.57	561.88	205.91	49.65 mil	46.94	26.64 bil			11.38	
nasdaq-com	pcln	0.7%	$ 532.27	$ 534.14	3.70	806,629	$ 541.97	$ 530	$ 528.57	$ 561.88	$ 205.91	49,647,000	46.77	$ 26,425,608,690			$ 11.38	
optimum	pcln	+0.70%	532.27 ( 4:00 pm edt)	534.14	+3.70	805,076	541.97	530.00	528.57	561.88	201.00	49.65m	46.8	26.4b			11.37	
paidcontent	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
pc-quote	pcln	0.70%	532.27	534.14	3.70	811,635	541.97	530.0	528.57	561.88	205.91	49,301,884	46.61111	26,241,914,000				
personal-wealth-biz	pcln	+0.70%	532.27	534.96		811,635	541.97	530.00	528.57	561.88	211.14		46.64			0.00	11.333	
predictwallstreet	pcln	+0.70%	532.27		+3.70	806,629												
raymond-james	pcln	0.70	532.27	534.14	3.70	806,629	541.97	530.00	532.27	561.88	205.91		44.80				11.88	
renewable-energy-world	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
screamingmedia	pcln	+0.70%	$	open: 534.14	+3.70	5,764	$541.97	$530.00	$528.57	$561.88	$212.35		47.07	$27.41b			11.31	
scroli	pcln	0.70%	pcln 532.27	534.14	3.70	746,747	541.97	530.00	528.57	561.88	205.91		46.78				11.38	
simple-stock-quotes	pcln	+0.70%	last trade: 532.27		change: 3.700								p/e ratio: 46.64					
smartmoney	pcln	(0.70%)	532.27	$534.14	3.70	806,629	$541.97	$530.00	$528.57	$561.88	$205.91			26,241,800	0.00%	$0.00		
stocknod	pcln	+0.7000%	532.27 usd	534.14	+3.700	805,929	541.97	530.00	528.57	561.88	201.00	49,646,752						
stockpickr	pcln	0.70%	$532.27 3.70 | 0.70%	534.14	3.70	806.63k	541.97	530.00	528.57	561.88	205.91							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	0.61%	531.82		+3.25													
streetinsider-com	pcln	0.70%	532.27	$534.14	+3.70	805,929	$541.97	$530.00	$528.57	$561.88	$201.00		46.81				$11.37	
thecramerreport	pcln		528.57	534.58	-7.98	1134816	535.489	526.20										
thestree	pcln	0.7%	$532.27	534.14	3.7	806629	541.97	530.0	528.57	-561.88	205.91	4.9646752e7		2.6637964786e10				
tickerspy	pcln	0.70%	$532.27	534.14	+3.70	806,629	541.97	530.00	528.57	561.88	205.91		46.6	26.2b	0.00%	$0.00		
tmx-quotemedia	pcln	0.70%	532.270	534.140	3.700	811,635	541.970	530.000	528.570	561.880	205.910	49,646,752	46.50	26,425,476,687			11.37	
updown	pcln	0.70%	$532.27	$534.14	$3.70	805,173	$541.97	$530.00	$528.57	$561.88	$205.91	49.64b	44.51	$26.24b				
wallstreetsurvivor	pcln	0.70%	532.27	534.14	3.70	805,929	541.97	530.00		561.88	225.34		46.50	$26b			10.35	
yahoo-finance	pcln	0.70%	532.27	534.96	3.70	806,629	540.50	530.00	528.57	561.88	205.91		46.97	26.43b			11.33	
ycharts-com	pcln	+0.61%	531.82		+3.25					561.88	201.00		46.90	26.14b	0.00%		11.34	
zacks	pcln	(0.70%)	532.27		3.70	vol.  805,729	541.97			561.88	201.00		39.98	26.24 b	0.00	0.00	13.22	
advfn	ter	0.44	13.8	13.86	0.06	3908284	14.1201	13.77										
barchart	ter	+0.44%	13.80	13.86	+0.06	3,908,284	14.12	13.77	13.74	19.19	8.84		6.35	$2.56 b			+1.89	
barrons	ter	0.44%	13.80	13.86	+0.06	3.901m	14.12	13.77				226.81 million		$2.76 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	0.437%	13.800	13.860	0.060	3,908,284	14.120	13.770		19.19	8.84	185.439mil	7.753	2,559.052mil			1.780	
boston-com	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
bostonmerchant	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
business-insider	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
chron	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
cio-com	ter	+0.44%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574	7.753	3b				
cnn-money	ter	+0.44%	13.80	13.86	+0.06	3,906,384	14.12	13.77	13.74				7.8	$2.6b				
easystockalterts	ter	0.43%	13.80	13.86	+0.06	3908284	14.12	13.77	13.74	19.19	8.84		7.75				1.78	
eresearch-fidelity-com	ter	0.44%	13.8000	13.8600	0.0600	3,908,284	14.1201	13.7700	13.7400	19.1900	8.8400	185,439,000	7.76	$2.55b				
finance-abc7-com	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
financial-content	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
finapps-forbes-com	ter	0.4%	$13.80	13.86	0.06	3,908,284	14.12	13.77	13.74	19.19	8.84	185 mil	7.3	3 bil	0.0	0.00	1.89	
finviz	ter	0.44%	13.80			3,908,284			13.74	-28.09%	56.11%	185.44m	7.84	2.56b			1.76	
fool	ter	+0.44%	$13.80	$13.86	0.06	3,904,384	$14.12	$13.77	$13.74	$19.19	$8.84		7.60	$2.56b				
foxbusiness	ter		$13.80		+0.06	3,908,284			$13.74									
google-finance	ter	(0.44%)	13.80	13.86	+0.06	3.91m	14.12	13.77		19.19	8.84	185.44m	7.83	2.56b			1.76	
howthemarketworks	ter	0.437%	13.8	13.86	0.06	3,901,084	14.1201	13.77	13.74									
hpcwire	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
insidestocks	ter	+0.44%	13.80	13.86	+0.06	3904384	14.12	13.77					price earnings ratio: 6.08					
investopedia	ter	+0.44 %	$13.80	13.86	+0.06				13.74									
investorguide	ter	+0.44%	13.80	13.86	+0.06		14.1201	13.77		19.19	8.84		7.25	2.559b			1.895	
marketintellisearch	ter	0.44 %	$13.80	$13.86	0.06	4138.00k	$14.12	$13.77	$13.74			185.44m	7.81	2.55b	0.0 %		1.76	
marketwatch	ter	+0.44%	$13.80	open: 13.86	+0.06	11,605	$14.12	$13.77	$13.74	$19.19	$8.84		7.57	$2.76b			1.82	
minyanville	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
msn-money	ter	+0.44%	13.80	13.86	+0.06	3.91 mil	14.12	13.77	13.74	19.19	8.84	185.44 mil	7.75	2.67 bil			1.89	
nasdaq-com	ter	0.44%	$ 13.80		0.06	3,908,284	$ 14.1201	$ 13.77	$ 13.74	$ 19.19	$ 8.84	185,439,000	7.3	$ 2,559,058,200			$ 1.89	
optimum	ter	+0.44%	13.80 ( 4:15 pm edt)	13.86	+0.06	3,908,284	14.12	13.77	13.74	19.19	8.84	185.44m	7.8	2.6b			1.78	
paidcontent	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
pc-quote	ter	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ter	+0.44%	13.80	13.86		3,908,284	14.1201	13.77	13.74	19.19	8.84		7.25			0.00	1.895	
predictwallstreet	ter	+0.44%	13.80		+0.06	3,908,284												
raymond-james	ter	0.44	13.80	13.86	0.06	3,908,284	14.12	13.77	13.80	19.19	8.84		6.30				2.19	
renewable-energy-world	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
screamingmedia	ter	+0.44%	$	open: 13.86	+0.06	11,605	$14.12	$13.77	$13.74	$19.19	$8.84		7.57	$2.76b			1.82	
scroli	ter	0.44%	ter 13.80	13.86	0.06	3,349,013	14.12	13.77	13.74	19.19	8.84		7.83				1.76	
simple-stock-quotes	ter	+0.44%	last trade: 13.80		change: 0.060								p/e ratio: 7.25					
smartmoney	ter	(0.44%)	13.80	$13.86	0.06	3,908,284	$14.12	$13.77	$13.74	$19.19	$8.84			2,547,900	0.00%	$0.00		
stocknod	ter	+0.4367%	13.80 usd	13.86	+0.0600	3,908,284	14.12	13.77	13.74	19.19	8.840	185,438,574						
stockpickr	ter	0.44%	$13.80 0.06 | 0.44%	13.86	0.06	3.91m	14.12	13.77	13.74	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	0.51%	13.81		+0.07													
streetinsider-com	ter	0.44%	13.80	$13.86	+0.06	3,908,284	$14.12	$13.77	$13.74	$19.19	$8.84		7.75				$1.78	
thecramerreport	ter		13.74	14.22	-0.68	6781494	14.25	13.51										
thestree	ter	0.44%	$13.8	13.86	0.06	3906384	14.12	13.77	13.74	-19.19	8.84	1.85438574e8		2.674024237e9				
tickerspy	ter	0.44%	$13.80	13.86	+0.06	3,908,284	14.12	13.77	13.74	19.19	8.84		7.7	2.5b	0.00%	$0.00		
tmx-quotemedia	ter	0.44%	13.800	13.860	0.060	3,908,284	14.120	13.770	13.740	19.190	8.840	185,438,574	7.20	2,559,052,321			1.90	
updown	ter	0.44%	$13.80	$13.86	$0.06	3,896,679	$14.12	$13.77	$13.74	$19.19	$8.84	185.43b	5.89	$2.54b				
wallstreetsurvivor	ter	0.44%	13.80	13.86	0.06	3,901,084	14.12	13.77		19.19	8.84		7.20	$3b			1.73	
yahoo-finance	ter	0.44%	13.80	13.86	0.06	3,908,284	14.12	13.77	13.74	19.19	8.84		7.28	2.56b			1.90	
ycharts-com	ter	+0.51%	13.81		+0.07					19.19	8.84		7.27	2.56b	0.00%		1.90	
zacks	ter	(0.44%)	13.80		0.06	vol.  3,908,284	14.12	13.77		19.19	8.84		6.05	2.55 b	0.00	0.00	2.27	
advfn	awi	0.15	45.25	45.31	0.07	181347	45.95	45.09										
barchart	awi	+0.15%	45.25	45.31	+0.07	181,347	45.95	45.09	45.18	48.68	23.56		23.42	$2.63 b			+0.75	
barrons	awi	0.15%	45.25	45.31	+0.07	181,347	45.95	45.09				58.20 million		$2.73 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	0.155%	45.250	45.310	0.070	181,347	45.950	45.090		48.68	23.55	58.308mil	27.761	2,638.435mil	30.365	13.740 special cash	1.630	
boston-com	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
bostonmerchant	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
business-insider	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
chron	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
cio-com	awi	+0.15%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963	60.33	3b				
cnn-money	awi	+0.15%today&rsquo;s change	45.25data as of 4:00pm et	45.31	+0.07	181,347	45.95	45.09	45.18				60.3	$2.6b				
easystockalterts	awi	0.15%	45.25	45.31	+0.07	181347	45.95	45.09	45.18	54.58	31.36		60.33				0.75	
eresearch-fidelity-com	awi	0.15%	45.2500	45.3100	0.0700	181,347	45.9500	45.0900	45.1800	54.5800	31.7000	58,308,000	60.24	$2.63b				
finance-abc7-com	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
finance-abc7chicago-com	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
financial-content	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
finapps-forbes-com	awi	0.2%	$45.25	45.31	0.07	181,347	45.95	45.09	45.18	54.58	31.70	58 mil	60.3	3 bil	0.0	0.00	0.75	
finviz	awi	0.15%	45.25			181,347			45.18	-7.05%	92.15%	58.31m	60.33	2.64b			0.75	
fool	awi	+0.15%	$45.25	$45.31	0.07	181,347	$45.95	$45.09	$45.18	$54.58	$31.70		60.90	$2.64b				
foxbusiness	awi		$45.25		+0.07	181,347			$45.18									
google-finance	awi	(0.15%)	45.25	45.31	+0.07	181,347.00	45.95	45.09		54.58	31.70	58.31m	60.35	2.64b	null	null	0.75	
howthemarketworks	awi	0.155%	45.25	45.31	0.07	181,347	45.95	45.09	45.18									
hpcwire	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
insidestocks	awi	+0.15%	45.25	45.31	+0.07	181347	45.95	45.09					price earnings ratio: 23.69					
investopedia	awi	+0.15 %	$45.25	45.31	+0.07				45.18									
investorguide	awi	+0.15%	45.25	45.31	+0.07		45.95	45.09		54.58	31.70		59.92	2.638b			0.754	
marketintellisearch	awi	0.15 %	$45.25	$45.31	0.07	178.40k	$45.95	$45.09	$45.18			58.31m	60.24	2.63b	0.0 %		0.75	
marketwatch	awi	+0.15%	$45.25	open: 45.31	+0.07	181,347	$45.95	$45.09	$45.18	$54.58	$31.70		60.61	$2.73b			0.75	
minyanville	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
msn-money	awi	+0.15%	45.25	45.31	+0.07	181,347	45.95	45.09	45.18	54.58	31.70	58.31 mil	59.54	2.66 bil			0.75	
nasdaq-com	awi	0.15%	$ 45.25		0.07	181,347	$ 45.95	$ 45.09	$ 45.18	$ 54.58	$ 31.70	58,308,000	60.33	$ 2,638,437,000			$ 0.75	
optimum	awi	+0.15%	45.25 ( 4:15 pm edt)	45.31	+0.07	181,347	45.95	45.09	45.18	54.58	31.36	58.31m	60.3	2.6b			0.75	
paidcontent	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
pc-quote	awi	0.15%	45.25	45.31	0.07	181,347	45.95	45.09	45.18	54.58	31.70	58,217,801	59.44737	2,634,356,000		13.74		
personal-wealth-biz	awi	+0.15%	45.25	45.31		181,347	45.95	45.09	45.18	54.58	31.70		59.92		30.41	13.74	0.754	
predictwallstreet	awi	+0.15%	45.25		+0.07	181,347												
raymond-james	awi	0.15	45.25	45.31	0.07	181,347	45.95	45.09	45.25	54.58	31.70		59.54				0.76	
renewable-energy-world	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
screamingmedia	awi	+0.15%	$	open: 45.31	+0.07	181,347	$45.95	$45.09	$45.18	$54.58	$31.70		60.61	$2.73b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	+0.15%	last trade: 45.25		change: 0.070								p/e ratio: 59.92					
smartmoney	awi	(0.15%)	45.25	$45.31	0.07	181,347	$45.95	$45.09	$45.18	$54.58	$31.70			2,634,400	0.00%	$13.74		
stocknod	awi	+0.1549%	45.25 usd	45.31	+0.0700	181,347	45.95	45.09	45.18	54.58	31.36	58,307,963						
stockpickr	awi	0.15%	$45.25 0.07 | 0.15%	45.31	0.07	181.35k	45.95	45.09	45.18	54.58	31.70							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	0.22%	45.28		+0.10													
streetinsider-com	awi	0.15%	45.25	$45.31	+0.07	181,347	$45.95	$45.09	$45.18	$54.58	$31.36		60.33				$0.75	
thecramerreport	awi		45.18	45.41	-0.48	112433	45.75	45.08										
thestree	awi	0.15%	$45.25	45.31	0.07	181347	45.95	45.09	45.18	-54.58	31.7	5.8307963e7		2.662341591e9				
tickerspy	awi	0.15%	$45.25	45.31	+0.07	181,347	45.95	45.09	45.18	54.58	31.70		59.4	2.6b	0.00%	$13.74		
tmx-quotemedia	awi	0.15%	45.250	45.310	0.070	181,347	45.950	45.090	45.180	54.580	31.700	58,307,963	60.20	2,638,435,326			0.75	
updown	awi	0.15%	$45.25	$45.31	$0.07	181,347	$45.95	$45.09	$45.18	$54.58	$31.70	58.30b	59.54	$2.63b				
wallstreetsurvivor	awi	0.15%	45.25	45.31	0.07	181,347	45.95	45.09		54.58	33.76		60.20	$3b		13.74 -	0.19	
yahoo-finance	awi	0.15%	45.25	45.31	0.07	181,347	45.95	45.09	45.18	54.58	31.70		60.01	2.64b			0.75	
ycharts-com	awi	+0.22%	45.28		+0.10					54.58	31.36		59.58	2.63b	0.00%		0.76	
zacks	awi	(0.15%)	45.25		0.07	vol.  181,347	45.95	45.09		54.58	31.36		23.17	2.63 b	0.00	0.00	1.95	
advfn	onb	0.74	10.86	10.85	0.08	312374	10.98	10.79										
barchart	onb	+0.74%	10.86	10.85	+0.08	312,374	10.98	10.79	10.78	12.03	8.92		21.78	$1.03 b	2.62%	$0.28	+0.49	
barrons	onb	0.74%	10.86	10.85	+0.08	295,365	10.98	10.79				86.93 million		$1.04 billion	2.58%	$0.07		
bloomberg	onb	0.742%	10.860	10.850	0.080	312,374	10.980	10.790		12.18	9.10	94.734mil	17.516	1,028.811mil	2.578	0.070 regular cash	0.620	
boston-com	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
bostonmerchant	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
business-insider	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
chron	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
cio-com	onb	+0.74%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000	22.16	1b	2.6	0.28		
cnn-money	onb	+0.74%	10.86	10.85	+0.08	295,365	10.98	10.79	10.78				22.2	$1.0b	2.58%			
easystockalterts	onb	0.74%	10.86	10.85	+0.08	312374	10.98	10.79	10.78	12.18	9.10		22.16				0.49	
eresearch-fidelity-com	onb	0.74%	10.8600	10.8500	0.0800	312,374	10.9800	10.7900	10.7800	12.1800	9.1000	94,734,000	22.00	$1.02b	2.60%	$0.070000		
finance-abc7-com	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
financial-content	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
finapps-forbes-com	onb	0.7%	$10.86	10.85	0.08	312,374	10.98	10.79	10.78	12.18	9.10	95 mil	22.2	1 bil	2.6	0.28	0.49	
finviz	onb	0.74%	10.86			312,374			10.78	-9.69%	21.72%	94.73m	21.72	1.03b		0.28	0.50	
fool	onb	+0.74%	$10.86	$10.85	0.08	312,374	$10.98	$10.79	$10.78	$12.18	$9.10		21.80	$1.03b	2.50%	0.28		
foxbusiness	onb		$10.86		+0.08	312,374			$10.78									
google-finance	onb	(0.74%)	10.86	10.85	+0.08	312,374.00	10.98	10.79		12.18	9.10	94.73m	21.84	1.03b	2.58	0.07	0.50	
howthemarketworks	onb	0.742%	10.86	10.85	0.08	295,365	10.98	10.79	10.78									
hpcwire	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
insidestocks	onb	+0.74%	10.86	10.85	+0.08	295365	10.98	10.79					price earnings ratio: 22.16					
investopedia	onb	+0.74 %	$10.86	10.85	+0.08				10.78									
investorguide	onb	+0.74%	10.86	10.85	+0.08		10.98	10.79		12.18	9.10		21.82	1.029b			0.494	
marketintellisearch	onb	0.74 %	$10.86	$10.85	0.08	267.90k	$10.98	$10.79	$10.78			94.73m	21.56	1.02b	2.6 %		0.50	
marketwatch	onb	+0.74%	$10.86	open: 10.85	+0.08	20,009	$10.98	$10.79	$10.78	$12.18	$9.10		23.08	$1.04b	2.58%	0.07	0.47	
minyanville	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
msn-money	onb	+0.74%	10.86	10.85	+0.08	312,374	10.98	10.79	10.78	12.18	9.10	94.73 mil	22.16	1.01 bil	2.62%	0.28	0.50	
nasdaq-com	onb	0.74%	$ 10.86		0.08	312,374	$ 10.98	$ 10.79	$ 10.78	$ 12.18	$ 9.10	94,734,000	22.16	$ 1,028,811,240	2.6 %	$0.280000	$ 0.49	
optimum	onb	+0.74%	10.86 ( 4:15 pm edt)	10.85	+0.08	312,374	10.98	10.79	10.78	12.18	9.10	94.73m	22.2	1.0b	2.58	0.28	0.49	
paidcontent	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
pc-quote	onb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	onb	+0.74%	10.86	10.85		312,374	10.98	10.79	10.78	12.18	9.10		21.82		2.60	0.28	0.494	
predictwallstreet	onb	+0.74%	10.86		+0.08	312,374												
raymond-james	onb	0.74	10.86	10.85	0.08	312,374	10.98	10.79	10.86	12.18	9.10		22.16				0.49	
renewable-energy-world	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
screamingmedia	onb	+0.74%	$	open: 10.85	+0.08	20,009	$10.98	$10.79	$10.78	$12.18	$9.10		23.08	$1.04b	2.58%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	+0.74%	last trade: 10.86		change: 0.080								p/e ratio: 21.82					
smartmoney	onb	(0.74%)	10.86	$10.85	0.08	312,374	$10.98	$10.79	$10.78	$12.18	$9.10			1,021,200	2.60%	$0.07		
stocknod	onb	+0.7421%	10.86 usd	10.85	+0.0800	312,374	10.98	10.79	10.78	12.18	9.100	94,734,000						
stockpickr	onb	0.74%	$10.86 0.08 | 0.74%	10.85	0.08	312.37k	10.98	10.79	10.78	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	0.65%	10.85		+0.07													
streetinsider-com	onb	0.74%	10.86	$10.85	+0.08	312,374	$10.98	$10.79	$10.78	$12.18	$9.10		22.16				$0.49	
thecramerreport	onb		10.78	10.62	+0.11	356111	10.90	10.62										
thestree	onb	0.74%	$10.86	10.85	0.08	312374	10.98	10.79	10.78	-12.18	9.1	9.4734e7		1.01081178e9				
tickerspy	onb	0.74%	$10.86	10.85	+0.08	312,374	10.98	10.79	10.78	12.18	9.10		22.0	1.0b	2.60%	$0.07		
tmx-quotemedia	onb	0.74%	10.860	10.850	0.080	312,374	10.980	10.790	10.780	12.180	9.100	94,734,000	22.00	1,028,811,240	2.597	0.070 usd	0.49	
updown	onb	0.74%	$10.86	$10.85	$0.08	292,365	$10.98	$10.79	$10.78	$12.18	$9.10	94.73b	21.45	$1.02b				
wallstreetsurvivor	onb	0.74%	10.86	10.85	0.08	295,365	10.98	10.79		12.18	9.10		22.00	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	0.74%	10.86	10.85	0.08	312,374	10.98	10.79	10.78	12.18	9.10		21.98	1.03b	2.60%	0.28	0.49	
ycharts-com	onb	+0.65%	10.85		+0.07					12.18	9.10		22.14	1.03b	2.68%		0.49	
zacks	onb	(0.74%)	10.86		0.08	vol.  312,374	10.98	10.79		12.18	9.10		22	1.02 b	2.60	0.28	.49	
advfn	vod	0.54	26.04	25.77	0.14	8104761	26.2196	25.76										
barchart	vod	+0.54%	26.04	25.77	+0.14	7,488,957	26.22	25.76	25.90	28.71	20.50		0.00	$137.08 b	7.33%	$1.92		
barrons	vod	0.54%	26.04	25.77	+0.14	6.832m	26.22	25.76				5.12 billion		$133.21 billion		$0.98		
bloomberg	vod	0.541%	26.040	25.770	0.140	8,104,761	26.220	25.760		32.70	21.61	5,112.521mil		133,130.000mil	5.507	0.960 regular cash		
boston-com	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,761	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
bostonmerchant	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,761	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
business-insider	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,761	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
chron	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
cio-com	vod	+0.54%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749		133b	7.2	1.92		
cnn-money	vod	+0.54%	26.04	25.77	+0.14	8,099,048	26.22	25.76	25.90					$133.2b	5.51%			
easystockalterts	vod	0.54%	26.04	25.77	+0.14	8071061	26.22	25.76	25.90	32.70	21.61						0.00	
eresearch-fidelity-com	vod	0.54%	26.0400	25.7700	0.1400	8,104,061	26.2196	25.7600	25.9000	32.7000	21.6101	5,115,636,000		$132.49b	5.54%	$0.979918		
finance-abc7-com	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
finance-abc7chicago-com	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
financial-content	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
finapps-forbes-com	vod	0.5%	$26.04	25.77	0.14	8,104,061	26.22	25.76	25.90	32.70	21.61	5.12 bil		133 bil	5.4	1.41		
finviz	vod	0.54%	26.04			8,102,997			25.90	-9.29%	27.03%	5.26b	10.70	136.32b		1.44	2.42	
fool	vod	+0.54%	$26.04	$25.77	0.14	6,834,261	$26.22	$25.76	$25.90	$32.70	$21.61		10.80	$133.21b	5.90%	1.41		
foxbusiness	vod		$26.04		+0.14	8,113,112			$25.90									
google-finance	vod	(0.54%)	26.04	25.77	+0.14	8.10m	26.22	25.76		32.70	21.61	5.13b	10.88	133.65b	5.51	0.98	2.39	
howthemarketworks	vod	0.541%	26.04	25.77	0.14	8,071,061	26.2196	25.76	25.9									
hpcwire	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,761	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
insidestocks	vod	+0.54%	26.04	25.77	+0.14	7328641	26.22	25.76										
investopedia	vod	+0.54 %	$26.04	25.77	+0.14				25.90									
investorguide	vod	+0.54%	26.04	25.77	+0.14		26.2196	25.76		29.75	21.61		10.66	134.3b			2.43	
marketintellisearch	vod	0.46 %	$26.02	$25.77	0.12	6752.00k	$26.22	$25.76	$25.90			5263.14m	10.70	136.32b	5.54 %		2.42	
marketwatch	vod	+0.54%	$26.04	open: 25.77	+0.14	1.28m	$26.22	$25.76	$25.90	$32.70	$21.61		9.96	$133.21b		0.98	2.61	
minyanville	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
msn-money	vod	+0.54%	26.04	25.77	+0.14	8.1 mil	26.22	25.76	25.90	32.70	21.61	5.12 bil		134.71 bil	5.48%	1.44	2.39	
nasdaq-com	vod	0.54%	$ 26.04	$ 25.77	0.14	8,104,061	$ 26.2196	$ 25.76	$ 25.90	$ 32.70	$ 21.6101	5,157,753,000		$ 134,307,888,120	7.57 %	$1.959836		
optimum	vod	+0.54%	26.04 ( 4:00 pm edt)	25.77	+0.14	6,801,361	26.22	25.76	25.90	32.70	21.61	5.12b		133.2b	3.56	0.93		
paidcontent	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
pc-quote	vod	0.54%	26.04	25.77	0.14	8,113,112	26.2196	25.76	25.9	32.70	21.61	5,086,643,241	7.01897	132,456,190,000		0.95992		
personal-wealth-biz	vod	+0.54%	26.04	25.77		8,112,048	26.2196	25.76	25.90	29.75	21.61		10.66		5.58	1.444	2.43	
predictwallstreet	vod	+0.54%	26.04		+0.14	8,104,061												
raymond-james	vod	0.54	26.04	25.77	0.14	8,104,061	26.22	25.76	26.04	29.75	21.61		10.67				2.44	
renewable-energy-world	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
screamingmedia	vod	+0.54%	$	open: 25.77	+0.14	1.28m	$26.22	$25.76	$25.90	$32.70	$21.61		9.96	$133.21b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	+0.54%	last trade: 26.04		change: 0.140								p/e ratio: 10.66					
smartmoney	vod	(0.54%)	26.04	$25.77	0.14	8,104,061	$26.22	$25.76	$25.90	$32.70	$21.61			132,495,000	7.41%	$0.96		
stocknod	vod	+0.5405%	26.04 usd	25.77	+0.1400	8,071,061	26.22	25.76	25.90	32.70	21.53	5,115,635,749						
stockpickr	vod	0.54%	$26.04 0.14 | 0.54%	25.77	0.14	8.10m	26.22	25.76	25.90	32.70	21.61							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	0.50%	26.03		+0.13													
streetinsider-com	vod	0.54%	26.04	$25.77	+0.14	8,071,061	$26.22	$25.76	$25.90	$32.70	$21.61						$0.00	
thecramerreport	vod		25.90	26.04	-0.29	7577005	26.1254	25.89										
thestree	vod	0.54%	$26.04	25.77	0.14	8103061	26.22	25.76	25.9	-32.7	21.61	5.115635749e9		1.33978500266e11				
tickerspy	vod	0.54%	$26.04	25.77	+0.14	8,104,061	26.22	25.76	25.90	32.70	21.61		7.0	132.3b	5.43%	$0.96		
tmx-quotemedia	vod	0.54%	26.040	25.770	0.140	8,113,112	26.220	25.760	25.900	32.700	21.610	5,115,635,749	10.70	133,211,154,904	7.412	0.960 usd	2.42	
updown	vod	0.54%	$26.04	$25.77	$0.14	6,816,423	$26.22	$25.76	$25.90	$32.70	$21.61	5128.66b	17.04	$132.49b			1.52	
wallstreetsurvivor	vod	0.54%	26.04	25.77	0.14	8,071,061	26.22	25.76		32.70	22.95		10.70	$132b	7.40%	1.30 -	2.42	
yahoo-finance	vod	0.54%	26.04	25.77	0.14	8,102,997	26.22	25.76	25.90	29.75	21.61		10.85	134.31b	7.30%	1.92	2.40	
ycharts-com	vod	+0.50%	26.03		+0.13					32.70	21.53			137.03b	7.26%			
zacks	vod	(0.54%)	26.04		0.14	vol.  8,099,748	26.22	25.76		32.70	21.53			132.80 b	7.41	1.92		
advfn	wcrx	-1.28	23.89	24.38	-0.31	1542020	24.65	23.76										
barchart	wcrx	-1.28%	23.89	24.45	-0.31	1,433,501	24.65	23.76	24.20	25.92	16.44		6.42	$6.06 b			+0.65	
barrons	wcrx	1.28%	23.89	24.38	-0.31	1.538m	24.65	23.76				253.85 million		$6.25 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	-1.281%	23.890	24.380	-0.310	1,542,020	24.650	23.760		25.92	16.44	253.873mil	29.134	6,065.020mil	35.580	8.500 special cash	0.820	
boston-com	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,540,120	24.65	23.76	24.20	30.57	19.01	251,315,000						
bostonmerchant	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,540,120	24.65	23.76	24.20	30.57	19.01	251,315,000						
business-insider	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,540,120	24.65	23.76	24.20	30.57	19.01	251,315,000						
chron	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,540,120	24.65	23.76	24.20	30.57	19.01	251,315,000						
cio-com	wcrx	-1.28%	23.89 usd	24.38	-0.3100	1,540,120	24.65	23.76	24.20	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	-1.36%	23.87	24.38	-0.33	1,506,339	24.65	23.76	24.20					$6.0b				
easystockalterts	wcrx	-1.27%	23.89	24.38	-0.31	1538320	24.65	23.76	24.20	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	-1.28%	23.8900	24.3800	-0.3100	1,540,220	24.6500	23.7600	24.2000	30.5700	19.0100	253,873,000	37.23	$6.14b				
finance-abc7-com	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
financial-content	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	-1.3%	$23.89	24.38	-0.31	1,540,220	24.65	23.76	24.20	30.57	19.01	254 mil	36.8	6 bil	0.0	0.00	0.65	
finviz	wcrx	-1.28%	23.89			1,540,120			24.20	-7.83%	45.37%	253.87m	37.23	6.14b			0.65	
fool	wcrx	-1.28%	$23.89	$24.38	-0.31	1,540,220	$24.65	$23.76	$24.20	$30.57	$19.01		36.90	$6.07b				
foxbusiness	wcrx		$23.89		-0.31	1,554,022			$24.20									
google-finance	wcrx	(-1.28%)	23.89	24.38	-0.31	1.54m	24.65	23.76		30.57	19.01	253.87m	36.95	6.07b	null	null	0.65	
howthemarketworks	wcrx	-1.281%	23.89	24.38	-0.31	1,540,120	24.65	23.76	24.2									
hpcwire	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,540,120	24.65	23.76	24.20	30.57	19.01	251,315,000						
insidestocks	wcrx	-1.28%	23.89	24.45	-0.31	1395282	24.65	23.76					price earnings ratio: 6.47					
investopedia	wcrx	-1.28 %	$23.89	24.38	-0.31				24.20									
investorguide	wcrx	-1.28%	23.89	24.34	-0.31		24.65	23.76		30.57	19.01		37.87	6.065b			0.639	
marketintellisearch	wcrx	-1.24 %	$23.90	$24.32	-0.30	1522.30k	$24.65	$23.76	$24.20			253.87m	37.23	6.14b	0.0 %		0.65	
marketwatch	wcrx	-1.28%	$23.89	open: 24.38	-0.31	16,409	$24.65	$23.76	$24.20	$30.57	$19.01		36.66	$6.25b			0.65	
minyanville	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
msn-money	wcrx	-1.28%	23.89	24.38	-0.31	1.54 mil	24.65	23.76	24.20	30.57	19.01	253.87 mil	37.33	6.1 bil			0.65	
nasdaq-com	wcrx	1.28%	$ 23.89	$ 24.32	0.31	1,540,220	$ 24.65	$ 23.76	$ 24.20	$ 30.57	$ 19.01	253,873,000	36.75	$ 6,065,025,970			$ 0.65	
optimum	wcrx	-1.28%	23.89 ( 4:00 pm edt)	24.38	-0.31	1,538,320	24.65	23.76	24.20	30.57	19.01	251.31m		6.0b				
paidcontent	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
pc-quote	wcrx	-1.28%	23.89	24.38	-0.31	1,553,780	24.65	23.76	24.2	30.57	19.01	257,167,292	37.8125	6,143,727,000		8.5		
personal-wealth-biz	wcrx	-1.28%	23.89	24.34	-0.31	1,553,922	24.65	23.76	24.20	30.57	19.01		37.87		35.12	8.50	0.639	
predictwallstreet	wcrx	-1.28%	23.89		-0.31	1,540,220												
raymond-james	wcrx	-1.28	23.89	24.38	-0.31	1,540,220	24.65	23.76	23.89	25.92	16.43		36.75				0.65	
renewable-energy-world	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
screamingmedia	wcrx	-1.28%	$	open: 24.38	-0.31	5,707	$24.65	$23.76	$24.20	$30.57	$19.01		36.66	$6.25b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	-1.28%	last trade: 23.89		change: -0.310								p/e ratio: 37.87					
smartmoney	wcrx	(-1.28%)	23.89	$24.38	-0.31	1,540,220	$24.65	$23.76	$24.20	$30.57	$19.01			6,143,700	0.00%	$8.50		
stocknod	wcrx	-1.281%	23.89 usd	24.38	-0.3100	1,538,320	24.65	23.76	24.20	30.57	19.01	251,315,000						
stockpickr	wcrx	-1.28%	$23.89 -0.31 | -1.28%	24.38	-0.31	1.54m	24.65	23.76	24.20	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	-1.28%	23.89		-0.31													
streetinsider-com	wcrx	1.28%	23.89	$24.38	-0.31	1,538,320	$24.65	$23.76	$24.20	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.20	23.90	+0.19	1495159	24.26	23.82										
thestree	wcrx	-1.28%	$23.89	24.38	-0.31	1540220	24.65	23.76	24.2	-30.57	19.01	2.53872732e8		6.095484295e9				
tickerspy	wcrx	-1.28%	$23.89	24.38	-0.31	1,540,220	24.65	23.76	24.20	30.57	19.01		37.8	6.1b	0.00%	$8.50		
tmx-quotemedia	wcrx	-1.28%	23.890	24.380	-0.310	1,554,022	24.650	23.760	24.200	30.570	19.010	253,872,732	37.20	6,065,019,567			0.65	
updown	wcrx	-1.28%	$23.89	$24.32	-$0.31	1,534,713	$24.65	$23.76	$24.20	$30.57	$19.01	253.87b	37.08	$6.14b				
wallstreetsurvivor	wcrx	-1.28%	23.89	24.38	-0.31	1,538,320	24.65	23.76		30.57	19.01		37.20	$6b		8.50 -	0.67	
yahoo-finance	wcrx	1.28%	23.89	24.34	0.31	1,540,120	24.65	23.76	24.20	30.57	19.01		37.39	6.07b			0.64	
ycharts-com	wcrx	-1.28%	23.89		-0.31					30.57	19.01		37.33	6.06b	0.00%		0.64	
zacks	wcrx	(-1.28%)	23.89		-0.31	vol.  1,538,020	24.65	23.76		30.57	19.01		6.47	6.14 b	0.00	0.00	3.74	
advfn	tgh	-0.10	29.6	29.92	-0.03	83739	30.22	29.41										
barchart	tgh	-0.10%	29.60	29.92	-0.03	83,739	30.22	29.41	29.63	37.52	22.98		11.10	$1.44 b	4.15%	$1.24	+2.69	
barrons	tgh	0.10%	29.60	29.92	-0.03	81,851	30.22	29.41				49.31 million		$1.49 billion	4.19%	$0.31		
bloomberg	tgh	-0.101%	29.600	29.920	-0.030	83,739	30.220	29.410		37.87	23.75	48.318mil	10.882	1,430.214mil	3.788	0.310 regular cash	2.720	
boston-com	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
bostonmerchant	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
business-insider	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
chron	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
cio-com	tgh	-0.10%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058		1b	4.1	1.24		
cnn-money	tgh	-0.10%	29.60	29.92	-0.03	81,851	30.22	29.41	29.63					$1.4b	4.19%			
easystockalterts	tgh	-0.10%	29.60	29.92	-0.03	83739	30.22	29.41	29.63	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-0.10%	29.6000	29.9200	-0.0300	83,739	30.2200	29.4100	29.6300	37.8700	23.7500	48,318,000	11.01	$1.43b	4.18%	$0.310000		
finance-abc7-com	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
financial-content	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	-0.1%	$29.60	29.92	-0.03	83,739	30.22	29.41	29.63	37.87	23.75	48 mil	11.0	1 bil	4.2	1.24	2.69	
finviz	tgh	-0.10%	29.60			83,739			29.63	-21.12%	28.85%	48.32m	11.06	1.43b		1.24	2.68	
fool	tgh	-0.10%	$29.60	$29.92	-0.03	81,851	$30.22	$29.41	$29.63	$37.87	$23.75		11.10	$1.45b	5.50%	1.24		
foxbusiness	tgh		$29.60		-0.03	83,739			$29.63									
google-finance	tgh	(-0.10%)	29.60	29.92	-0.03	83,739.00	30.22	29.41		37.87	23.75	48.32m	11.04	1.43b	4.19	0.31	2.68	
howthemarketworks	tgh	-0.101%	29.6	29.92	-0.03	81,851	30.22	29.41	29.63									
hpcwire	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
insidestocks	tgh	-0.10%	29.60	29.92	-0.03	81851	30.22	29.41					price earnings ratio: 11.04					
investopedia	tgh	-0.10 %	$29.60	29.92	-0.03				29.63									
investorguide	tgh	-0.10%	29.60	29.92	-0.03		30.22	29.41		37.87	21.88		11.06	1.446b			2.679	
marketintellisearch	tgh	-0.1 %	$29.60	$29.92	-0.03	83.10k	$30.22	$29.41	$29.63			48.32m	11.06	1.43b	4.18 %		2.68	
marketwatch	tgh	-0.10%	$29.60	open: 29.92	-0.03	1,888	$30.22	$29.41	$29.63	$37.87	$23.75		11.11	$1.49b	4.19%	0.31	2.67	
minyanville	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
msn-money	tgh	-0.10%	29.60	29.92	-0.03	83,739	30.22	29.41	29.63	37.87	23.75	48.32 mil	11.30	1.44 bil	4.15%	1.24	2.68	
nasdaq-com	tgh	0.1%	$ 29.60		0.03	83,739	$ 30.22	$ 29.41	$ 29.63	$ 37.87	$ 23.75	48,683,000	11	$ 1,441,016,800	4.18 %	$1.240000	$ 2.69	
optimum	tgh	-0.10%	29.60 ( 4:15 pm edt)	29.92	-0.03	83,739	30.22	29.41	29.63	37.87	23.75	48.32m		1.4b	4.19	1.24		
paidcontent	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
pc-quote	tgh	-0.10%	29.6	29.92	-0.03	83,739	30.22	29.41	29.63	37.87	23.75	48,932,544	11.30916	1,448,403,000		0.31		
personal-wealth-biz	tgh	-0.10%	29.60	29.92	-0.03	83,739	30.22	29.41	29.63	37.87	21.88		11.06		3.78	1.12	2.679	
predictwallstreet	tgh	-0.10%	29.60		-0.03	83,739												
raymond-james	tgh	-0.10	29.60	29.92	-0.03	83,739	30.22	29.41	29.60	37.87	23.75		10.76				2.75	
renewable-energy-world	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
screamingmedia	tgh	-0.10%	$	open: 29.92	-0.03	1,888	$30.22	$29.41	$29.63	$37.87	$23.75		11.11	$1.49b	4.19%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-0.10%	last trade: 29.60		change: -0.030								p/e ratio: 11.06					
smartmoney	tgh	(-0.10%)	29.60	$29.92	-0.03	83,739	$30.22	$29.41	$29.63	$37.87	$23.75			1,447,900	4.18%	$0.31		
stocknod	tgh	-0.1012%	29.60 usd	29.92	-0.0300	83,739	30.22	29.41	29.63	37.87	23.75	48,318,058						
stockpickr	tgh	-0.10%	$29.60 -0.03 | -0.10%	29.92	-0.03	83.74k	30.22	29.41	29.63	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-0.20%	29.57		-0.06													
streetinsider-com	tgh	0.1%	29.60	$29.92	-0.03	83,739	$30.22	$29.41	$29.63	$37.87	$23.75						$0.00	
thecramerreport	tgh		29.63	29.76	-0.22	69551	30.18	29.54										
thestree	tgh	-0.1%	$29.6	29.92	-0.03	83739	30.22	29.41	29.63	-37.87	23.75	4.8865154e7		1.458624847e9				
tickerspy	tgh	-0.10%	$29.60	29.92	-0.03	83,739	30.22	29.41	29.63	37.87	23.75		11.3	1.4b	4.18%	$0.31		
tmx-quotemedia	tgh	-0.10%	29.600	29.920	-0.030	83,739	30.220	29.410	29.630	37.870	23.750	48,865,154	11.10	1,446,408,558	4.185	0.310 usd	2.68	
updown	tgh	-0.10%	$29.60	$29.92	-$0.03	81,851	$30.22	$29.41	$29.63	$37.87	$23.75	48.86b	10.76	$1.44b			2.75	
wallstreetsurvivor	tgh	-0.10%	29.60	29.92	-0.03	81,851	30.22	29.41		37.87	23.75		11.10	$1b	4.20%	0.99 -	2.43	
yahoo-finance	tgh	0.10%	29.60	29.92	0.03	83,739	30.22	29.41	29.63	37.87	23.75		11.05	1.45b	4.20%	1.24	2.68	
ycharts-com	tgh	-0.20%	29.57		-0.06					37.87	23.75		10.99	1.44b	4.21%		2.69	
zacks	tgh	(-0.10%)	29.60		-0.03	vol.  83,739	30.22	29.41		37.87	23.75		11.02	1.45 b	4.18	1.24	2.69	
advfn	tgi	1.77	102.72	101.07	1.79	353074	103.77	101.05										
barchart	tgi	+1.77%	102.72	101.07	+1.79	312,906	103.77	101.05	100.93	103.80	64.62		15.01	$2.49 b	0.16%	$0.16	+6.06	
barrons	tgi	1.77%	102.72	101.07	+1.79	349,958	103.77	101.05				23.74 million		$2.53 billion	0.16%	$0.04		
bloomberg	tgi	1.774%	102.720	101.070	1.790	353,074	103.770	101.050		103.80	64.74	24.518mil	14.695	2,518.474mil	0.156	0.040 regular cash	6.990	
boston-com	tgi	+1.774%	102.72 usd	101.07	+1.790	353,074	103.77	101.05	100.93	103.80	64.74	24,518,500						
bostonmerchant	tgi	+1.774%	102.72 usd	101.07	+1.790	353,074	103.77	101.05	100.93	103.80	64.74	24,518,500						
business-insider	tgi	+1.774%	102.72 usd	101.07	+1.790	353,074	103.77	101.05	100.93	103.80	64.74	24,518,500						
chron	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
cio-com	tgi	+1.77%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500	16.00	3b	0.2	0.16		
cnn-money	tgi	+1.77%today&rsquo;s change	102.72data as of 4:02pm et	101.07	+1.79	349,958	103.77	101.05	100.93				16.0	$2.5b	0.31%			
easystockalterts	tgi	1.77%	102.72	101.07	+1.79	349958	103.77	101.05	100.93	103.80	64.74		16.00				6.42	
eresearch-fidelity-com	tgi	1.77%	102.7200	101.0700	1.7900	349,958	103.7700	101.0500	100.9300	103.8000	64.7400	24,519,000	16.36	$2.47b	0.16%	$0.040000		
finance-abc7-com	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
finance-abc7chicago-com	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
financial-content	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
finapps-forbes-com	tgi	1.8%	$102.72	101.07	1.79	349,958	103.77	101.05	100.93	103.80	64.74	25 mil	17.0	3 bil	0.2	0.16	6.06	
finviz	tgi	1.77%	102.72			349,958			100.93	-1.04%	58.98%	24.52m	16.41	2.47b		0.32	6.15	
fool	tgi	+1.77%	$102.72	$101.07	1.79	349,958	$103.77	$101.05	$100.93	$103.80	$64.74		15.90	$2.52b	0.30%	0.16		
foxbusiness	tgi		$102.72		+1.79	353,074			$100.93									
google-finance	tgi	(1.77%)	102.72	101.07	+1.79	353,074.00	103.77	101.05		103.80	64.74	980,714.00	0.67	100.74m	0.31	0.08	153.84	
howthemarketworks	tgi	1.774%	102.72	101.07	1.79	349,958	103.77	101.05	100.93									
hpcwire	tgi	+1.774%	102.72 usd	101.07	+1.790	353,074	103.77	101.05	100.93	103.80	64.74	24,518,500						
insidestocks	tgi	+1.77%	102.72	101.07	+1.79	309690	103.77	101.05					price earnings ratio: 14.76					
investopedia	tgi	+1.77 %	$102.72	101.07	+1.79				100.93									
investorguide	tgi	+1.77%	102.72	101.07	+1.79		103.77	101.05		103.80	64.74		15.99	2.492b			6.314	
marketintellisearch	tgi	1.77 %	$102.72	$101.07	1.79	347.50k	$103.77	$101.05	$100.93			24.52m	16.41	2.47b	0.32 %		6.15	
marketwatch	tgi	+1.77%	$102.72	open: 101.07	+1.79	3,116	$103.77	$101.05	$100.93	$103.80	$64.74		17.28	$2.53b	0.16%	0.04	5.95	
minyanville	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
msn-money	tgi	+1.77%	102.72	101.07	+1.79	349,958	103.77	101.05	100.93	103.80	64.74	24.52 mil	16.00	2.47 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	1.77%	$ 102.72		1.79	349,958	$ 103.77	$ 101.05	$ 100.93	$ 103.80	$ 64.74	24,519,000	16.95	$ 2,518,591,680	0.16 %	$0.160000	$ 6.06	
optimum	tgi	+1.77%	102.72 ( 4:02 pm edt)	101.07	+1.79	349,958	103.77	101.05	100.93	103.80	64.74	24.52m	16.0	2.5b	0.16	0.16	6.42	
paidcontent	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
pc-quote	tgi	1.77%	102.72	101.07	1.79	353,074	103.77	101.05	100.93	103.80	64.74	24,091,731	15.72118	2,474,703,000		0.04		
personal-wealth-biz	tgi	+1.77%	102.72	101.07		353,074	103.77	101.05	100.93	103.80	64.74		15.99		0.16	0.16	6.314	
predictwallstreet	tgi	+1.77%	102.72		+1.79	349,958												
raymond-james	tgi	1.77	102.72	101.07	1.79	349,958	103.77	101.05	102.72	103.80	64.74		15.17				6.77	
renewable-energy-world	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
screamingmedia	tgi	+1.77%	$	open: 101.07	+1.79	3,116	$103.77	$101.05	$100.93	$103.80	$64.74		17.28	$2.53b	0.16%	0.04	5.95	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	+1.77%	last trade: 102.72		change: 1.790								p/e ratio: 15.99					
smartmoney	tgi	(1.77%)	102.72	$101.07	1.79	349,958	$103.77	$101.05	$100.93	$103.80	$64.74			2,474,700	0.16%	$0.04		
stocknod	tgi	+1.774%	102.72 usd	101.07	+1.790	349,958	103.77	101.05	100.93	103.80	64.74	24,518,500						
stockpickr	tgi	1.77%	$102.72 1.79 | 1.77%	101.07	1.79	349.96k	103.77	101.05	100.93	103.80	64.74							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	1.79%	102.74		+1.81													
streetinsider-com	tgi	1.77%	102.72	$101.07	+1.79	349,958	$103.77	$101.05	$100.93	$103.80	$64.74		16.00				$6.42	
thecramerreport	tgi		100.93	100.49	+0.38	295416	101.42	99.86										
thestree	tgi	1.77%	$102.72	101.07	1.79	349958	103.77	101.05	100.93	-103.8	64.74	2.451785e7		2.465335175e9				
tickerspy	tgi	1.77%	$102.72	101.07	+1.79	349,958	103.77	101.05	100.93	103.80	64.74		15.7	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	1.77%	102.720	101.070	1.790	353,074	103.770	101.050	100.930	103.800	64.740	24,517,850	16.00	2,518,473,552	0.159	0.040 usd	6.31	
updown	tgi	1.77%	$102.72	$101.07	$1.79	349,958	$103.77	$101.05	$100.93	$103.80	$64.74	24.51b	15.15	$2.47b				
wallstreetsurvivor	tgi	1.77%	102.72	101.07	1.79	349,958	103.77	101.05		103.80	65.01		16.00	$2b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	1.77%	102.72	101.07	1.79	349,958	103.77	101.05	100.93	103.80	64.74		16.27	2.49b	0.20%	0.16	6.31	
ycharts-com	tgi	+1.79%	102.74		+1.81					103.26	64.74		16.28	2.49b	0.20%		6.31	
zacks	tgi	(1.77%)	102.72		1.79	vol.  353,074	103.77	101.05		103.80	64.74		15.06	2.47 b	0.16	0.16	6.7	
advfn	expe	0.13	30.61	30.71	0.04	4341833	31.01	30.41										
barchart	expe	+0.13%	30.61	30.71	+0.04	4,198,658	31.01	30.41	30.57	31.01	19.28		19.73	$8.39 b	0.92%	$0.28	+1.46	
barrons	expe	0.13%	30.61	30.71	+0.04	4.251m	31.01	30.41				288.03 million		$8.39 billion	0.91%	$0.07		
bloomberg	expe	0.131%	30.610	30.710	0.040	4,341,833	31.010	30.410		31.01	19.03	247.777mil	20.823	8,368.076mil	0.914	0.070 regular cash	1.470	
boston-com	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
bostonmerchant	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
business-insider	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
chron	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
cio-com	expe	+0.13%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243	20.97	8b	0.9	0.28		
cnn-money	expe	+0.13%	30.61	30.71	+0.04	4,336,517	31.01	30.41	30.57				21.0	$7.6b	0.91%			
easystockalterts	expe	0.13%	30.61	30.71	+0.04	4340785	31.01	30.41	30.57	30.91	18.54		20.97				1.46	
eresearch-fidelity-com	expe	0.13%	30.6100	30.7100	0.0400	4,341,833	31.0100	30.4100	30.5700	30.9100	19.0300	273,377,000	20.94	$8.36b	0.92%	$0.070000		
finance-abc7-com	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
finance-abc7chicago-com	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
financial-content	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
finapps-forbes-com	expe	0.1%	$30.61	30.71	0.04	4,341,833	31.01	30.41	30.57	30.91	19.03	248 mil	21.0	8 bil	0.9	0.28	1.46	
finviz	expe	0.13%	30.61			4,341,033			30.57	-0.97%	62.75%	273.38m	21.08	8.36b		0.28	1.45	
fool	expe	+0.13%	$30.61	$30.71	0.04	4,340,393	$31.01	$30.41	$30.57	$30.91	$19.03		20.80	$8.37b		0.28		
foxbusiness	expe		$30.61		+0.04	4,356,965			$30.57									
google-finance	expe	(0.13%)	30.61	30.71	+0.04	4.34m	31.01	30.41		31.01	19.03	273.38m	21.09	8.37b	0.91	0.07	1.45	
howthemarketworks	expe	0.131%	30.61	30.71	0.04	4,340,785	31.01	30.41	30.57									
hpcwire	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
insidestocks	expe	+0.13%	30.61	30.71	+0.04	3997711	31.01	30.41					price earnings ratio: 18.33					
investopedia	expe	+0.10 %	$30.60	30.71	+0.03				30.57									
investorguide	expe	+0.13%	30.61	30.71	+0.04		31.01	30.41		30.91	19.03		20.94	8.368b			1.46	
marketintellisearch	expe	0.13 %	$30.61	$30.71	0.04	4333.30k	$31.01	$30.41	$30.57			273.38m	21.08	8.36b	0.92 %		1.45	
marketwatch	expe	+0.13%	$30.61	open: 30.71	+0.04	108,895	$31.01	$30.41	$30.57	$31.01	$19.61		20.56	$8.39b	0.91%	0.07	1.49	
minyanville	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
msn-money	expe	+0.13%	30.61	30.71	+0.04	4.34 mil	31.01	30.41	30.57	30.91	19.03	273.38 mil	21.11	8.31 bil	0.92%	0.28	1.45	
nasdaq-com	expe	0.13%	$ 30.61	$ 30.71	0.04	4,341,833	$ 31.01	$ 30.41	$ 30.57	$ 30.91	$ 19.03	247,777,000	20.97	$ 7,584,453,970	0.92 %	$0.280000	$ 1.46	
optimum	expe	+0.13%	30.61 ( 4:00 pm edt)	30.71	+0.04	4,250,554	31.01	30.41	30.57	30.91	18.54	247.78m	21.0	7.6b	0.91	0.28	1.46	
paidcontent	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
pc-quote	expe	0.13%	30.61	30.71	0.04	4,358,765	31.01	30.41	30.57	30.91	19.03	247,437,233	21.08276	7,574,054,000		0.07		
personal-wealth-biz	expe	+0.13%	30.61	30.71		4,356,365	31.01	30.41	30.57	30.91	19.03		20.94		0.92	0.28	1.46	
predictwallstreet	expe	+0.13%	30.61		+0.04	4,341,833												
raymond-james	expe	0.13	30.61	30.71	0.04	4,341,833	31.01	30.41	30.61	30.91	19.03		20.68				1.48	
renewable-energy-world	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
screamingmedia	expe	+0.13%	$	open: 30.71	+0.04	109,892	$31.01	$30.41	$30.57	$31.01	$19.61		20.56	$8.39b	0.91%	0.07	1.49	
scroli	expe	0.13%	expe 30.61	30.71	0.04	3,882,320	31.01	30.41	30.57	31.01	19.03		21.09				1.45	
simple-stock-quotes	expe	+0.13%	last trade: 30.61		change: 0.040								p/e ratio: 20.94					
smartmoney	expe	(0.13%)	30.61	$30.71	0.04	4,341,833	$31.01	$30.41	$30.57	$30.91	$19.03			7,574,600	0.92%	$0.07		
stocknod	expe	+0.1308%	30.61 usd	30.71	+0.0400	4,340,785	31.01	30.41	30.57	30.91	18.54	247,777,243						
stockpickr	expe	0.13%	$30.61 0.04 | 0.13%	30.71	0.04	4.34m	31.01	30.41	30.57	30.91	19.03							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	0.16%	30.62		+0.05													
streetinsider-com	expe	0.13%	30.61	$30.71	+0.04	4,340,785	$31.01	$30.41	$30.57	$30.91	$18.54		20.97				$1.46	
thecramerreport	expe		30.57	30.34	+0.18	7065486	30.91	29.95										
thestree	expe	0.13%	$30.61	30.71	0.04	4338537	31.01	30.41	30.57	-30.91	19.03	2.73377241e8		7.529950415e9				
tickerspy	expe	0.13%	$30.61	30.71	+0.04	4,341,633	31.01	30.41	30.57	30.91	19.03		21.1	8.3b	0.92%	$0.07		
tmx-quotemedia	expe	0.13%	30.610	30.710	0.040	4,356,965	31.010	30.410	30.570	30.910	19.030	273,377,241	20.90	8,368,077,347	0.916	0.070 usd	1.46	
updown	expe	0.13%	$30.61	$30.71	$0.04	4,251,485	$31.01	$30.41	$30.57	$30.91	$19.03	273.37b	20.58	$8.35b				
wallstreetsurvivor	expe	0.13%	30.61	30.71	0.04	4,340,585	31.01	30.41		30.91	19.61		20.90	$8b	0.90%	0.28 -	1.46	
yahoo-finance	expe	0.13%	30.61	30.71	0.04	4,341,233	31.01	30.41	30.57	31.01	19.03		20.97	8.37b	0.90%	0.28	1.46	
ycharts-com	expe	+0.16%	30.62		+0.05					30.91	18.54		21.12	8.39b	0.90%		1.45	
zacks	expe	(0.13%)	30.61		0.04	vol.  4,336,717	31.01	30.41		31.01	18.54		19.85	8.36 b	0.92	0.28	1.54	
advfn	dis	1.05	39.56	39.25	0.41	12261325	39.83	39.09										
barchart	dis	+1.05%	39.56	39.25	+0.41	11,402,365	39.83	39.09	39.15	44.34	31.21		17.13	$75.13 b	1.02%	$0.40	+2.27	
barrons	dis	1.05%	39.56	39.25	+0.41	12.200m	39.83	39.09				1.95 billion		$75.44 billion	1.01%	$0.4		
bloomberg	dis	1.047%	39.560	39.250	0.410	12,260,625	39.830	39.090		44.34	31.55	1,890.154mil	17.266	74,736.680mil	1.008	0.400 regular cash	2.290	
boston-com	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
bostonmerchant	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
business-insider	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
chron	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
cio-com	dis	+1.05%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714	17.43	75b	1	0.4		
cnn-money	dis	+1.05%	39.56	39.25	+0.41	12,261,825	39.83	39.09	39.15				17.4	$74.8b	1.01%			
easystockalterts	dis	1.04%	39.56	39.25	+0.41	10506794	39.83	39.09	39.15	44.34	31.55		17.43				2.27	
eresearch-fidelity-com	dis	1.05%	39.5600	39.2500	0.4100	12,261,325	39.8300	39.0900	39.1500	44.3400	31.5500	1,890,154,000	17.25	$74.00b	1.02%	$0.400000		
finance-abc7-com	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
financial-content	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	1.0%	$39.56	39.25	0.41	12,266,325	39.83	39.09	39.15	44.34	31.55	1.89 bil	17.4	75 bil	1.0	0.40	2.27	
finviz	dis	1.05%	39.56			12,224,224			39.15	-10.78%	26.77%	1.89b	17.25	74.00b		0.40	2.27	
fool	dis	+1.12%	$39.59	$39.25	0.44	7,609,358	$39.83	$39.09	$39.15	$44.34	$31.55		17.30	$74.83b	1.10%	0.40		
foxbusiness	dis		$39.56		+0.41	12,262,125			$39.15									
google-finance	dis	(1.05%)	39.56	39.25	+0.41	12.26m	39.83	39.09		44.34	31.55	1.89b	17.46	74.77b	1.01	0.40	2.27	
howthemarketworks	dis	1.047%	39.56	39.25	0.41	12,261,325	39.83	39.09	39.15									
hpcwire	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
insidestocks	dis	+1.12%	39.59	39.25	+0.44	8238535	39.83	39.09					price earnings ratio: 17.29					
investopedia	dis	+1.05 %	$39.56	39.25	+0.41				39.15									
investorguide	dis	+1.05%	39.56	39.25	+0.41		39.83	39.09		44.34	30.72		17.33	74.774b			2.259	
marketintellisearch	dis	1.02 %	$39.55	$39.25	0.40	12502.90k	$39.83	$39.09	$39.15			1890.15m	17.25	74.00b	1.02 %		2.27	
marketwatch	dis	+1.05%	$39.56	open: 39.25	+0.41	120,438	$39.83	$39.09	$39.15	$44.34	$31.55		17.35	$75.44b	1.01%	0.40	2.28	
minyanville	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
msn-money	dis	+1.05%	39.56	39.25	+0.41	12.26 mil	39.83	39.09	39.15	44.34	31.55	1.89 bil	17.50	74.13 bil	1.02%	0.40	2.27	
nasdaq-com	dis	1.16%	$ 39.605		0.455	9,529,699	$ 39.83	$ 39.09	$ 39.15	$ 44.34	$ 31.55	1,890,154,000	17.45	$ 74,859,549,170	1.02 %	$0.400000	$ 2.27	
optimum	dis	+1.14%	39.59 ( 3:55 pm edt)	39.25	+0.45	9,088,449	39.83	39.09	39.15	44.34	31.55	1.89b	17.4	74.8b	1.01	0.40	2.27	
paidcontent	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
pc-quote	dis	1.05%	39.56	39.25	0.41	12,321,345	39.83	39.09	39.15	44.34	31.55	1,870,564,459	17.32301	73,999,530,000		0.4		
personal-wealth-biz	dis	+1.05%	39.56	39.25		12,265,125	39.83	39.09	39.15	44.34	30.72		17.33		1.02	0.40	2.259	
predictwallstreet	dis	+1.05%	39.56		+0.41	12,261,325												
raymond-james	dis	1.05	39.56	39.25	0.41	12,261,325	39.83	39.09	39.56	44.34	31.55		17.20				2.30	
renewable-energy-world	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
screamingmedia	dis	+1.05%	$	open: 39.25	+0.41	119,938	$39.83	$39.09	$39.15	$44.34	$31.55		17.35	$75.44b	1.01%	0.40	2.28	
scroli	dis	1.05%	dis 39.56	39.25	0.41	8,441,302	39.83	39.09	39.15	44.34	31.55		17.46				2.27	
simple-stock-quotes	dis	+1.05%	last trade: 39.56		change: 0.410								p/e ratio: 17.33					
smartmoney	dis	(1.05%)	39.56	$39.25	0.41	12,261,325	$39.83	$39.09	$39.15	$44.34	$31.55			73,999,500	1.02%	$0.40		
stocknod	dis	+1.047%	39.56 usd	39.25	+0.4100	12,261,325	39.83	39.09	39.15	44.34	31.55	1,890,153,714						
stockpickr	dis	1.05%	$39.56 0.41 | 1.05%	39.09	0.41	12.26m	39.83	39.09	39.15	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	1.05%	39.56		+0.41													
streetinsider-com	dis	1.05%	39.56	$39.25	+0.41	10,506,794	$39.83	$39.09	$39.15	$44.34	$31.55		17.43				$2.27	
thecramerreport	dis		39.15	39.34	-0.07	11181887	39.52	39.03										
thestree	dis	1.05%	$39.56	39.09	0.41	12261325	39.83	39.09	39.15	-44.34	31.55	1.890153714e9		7.4131828663e10				
tickerspy	dis	1.17%	$39.61	39.25	+0.46	9,796,771	39.83	39.09	39.15	44.34	31.55		17.3	72.6b	1.02%	$0.40		
tmx-quotemedia	dis	1.05%	39.560	39.250	0.410	12,262,125	39.830	39.090	39.150	44.340	31.550	1,890,153,714	17.20	74,774,480,926	1.022	0.400 usd	2.27	
updown	dis	1.05%	$39.56	$39.25	$0.41	12,200,037	$39.83	$39.09	$39.15	$44.34	$31.55	1890.15b	16.97	$74.00b				
wallstreetsurvivor	dis	1.05%	39.56	39.25	0.41	12,261,325	39.83	39.09		44.34	31.55		17.20	$74b	1.00%	0.35 -	2.03	
yahoo-finance	dis	1.05%	39.56	39.25	0.41	12,264,325	39.83	39.09	39.15	44.34	31.55		17.51	74.77b	1.00%	0.40	2.26	
ycharts-com	dis	+1.05%	39.56		+0.41					44.34	31.55		17.05	75.13b	0.99%		2.32	
zacks	dis	(1.05%)	39.56		0.41	vol.  12,261,825	39.83	39.09		44.34	31.55		17.1	74.00 b	1.02	0.40	2.29	
advfn	brli	-0.15	20.6	20.8	-0.03	174015	21.02	20.56										
barchart	brli	-0.15%	20.60	20.80	-0.03	174,015	21.02	20.56	20.63	25.99	18.02		19.88	$574.95 m			+1.16	
barrons	brli	0.15%	20.60	20.80	-0.03	174,015	21.02	20.56				28.04 million		$585.02 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-0.145%	20.600	20.800	-0.030	174,015	21.020	20.560		25.99	18.02	27.938mil	17.759	575.521mil			1.160	
boston-com	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
bostonmerchant	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
business-insider	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
chron	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
cio-com	brli	-0.15%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900	17.76	576m				
cnn-money	brli	-0.15%	20.60	20.80	-0.03	169,806	21.02	20.56	20.63				17.8	$575.5m				
easystockalterts	brli	-0.14%	20.60	20.80	-0.03	174015	21.02	20.56	20.63	25.99	18.02		17.76				1.16	
eresearch-fidelity-com	brli	-0.15%	20.6000	20.8000	-0.0300	174,015	21.0200	20.5600	20.6300	25.9900	18.0200	27,938,000	17.78	$576.36m				
finance-abc7-com	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
financial-content	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-0.2%	$20.60	20.80	-0.03	174,015	21.02	20.56	20.63	25.99	18.02	28 mil	17.8	576 mil	0.0	0.00	1.16	
finviz	brli	-0.15%	20.60			174,015			20.63	-20.74%	14.32%	27.94m	17.91	575.56m			1.15	
fool	brli	-0.15%	$20.60	$20.80	-0.03	167,458	$21.02	$20.56	$20.63	$25.99	$18.02		17.70	$575.52m				
foxbusiness	brli		$20.60		-0.03	174,015			$20.63									
google-finance	brli	(-0.15%)	20.60	20.80	-0.03	174,015.00	21.02	20.56		25.99	18.02	27.94m	17.86	575.52m			1.15	
howthemarketworks	brli	-0.145%	20.6	20.8	-0.03	169,806	21.02	20.56	20.63									
hpcwire	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
insidestocks	brli	-0.15%	20.60	20.80	-0.03	174015	21.02	20.56					price earnings ratio: 18.07					
investopedia	brli	-0.15 %	$20.60	20.80	-0.03				20.63									
investorguide	brli	-0.15%	20.60	20.80	-0.03		21.02	20.56		25.99	18.02		17.94	575.5m			1.15	
marketintellisearch	brli	-0.15 %	$20.60	$20.94	-0.03	166.50k	$21.02	$20.56	$20.63			27.94m	17.94	0.58b	0.0 %		1.15	
marketwatch	brli	-0.15%	$20.60	open: 20.80	-0.03	6,557	$21.02	$20.56	$20.63	$25.99	$18.02		17.90	$585.02m			1.15	
minyanville	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
msn-money	brli	-0.15%	20.60	20.80	-0.03	174,015	21.02	20.56	20.63	25.99	18.02	27.94 mil	17.91	572.17 mil			1.15	
nasdaq-com	brli	0.15%	$ 20.60	$ 20.80	0.03	174,015	$ 21.02	$ 20.56	$ 20.63	$ 25.99	$ 18.02	27,913,000	17.76	$ 575,007,800			$ 1.16	
optimum	brli	-0.15%	20.60 ( 4:30 pm edt)	20.80	-0.03	174,015	21.02	20.56	20.63	25.99	18.02	27.94m	17.8	575.5m			1.16	
paidcontent	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
pc-quote	brli	-0.15%	20.6	20.8	-0.03	174,015	21.02	20.56	20.63	25.99	18.02	27,978,684	17.93913	576,361,000				
personal-wealth-biz	brli	-0.15%	20.60	20.94	-0.03	174,015	21.02	20.56	20.63	25.99	18.02		17.94			0.00	1.15	
predictwallstreet	brli	-0.15%	20.60		-0.03	174,015												
raymond-james	brli	-0.15	20.60	20.80	-0.03	174,015	21.02	20.56	20.60	25.99	18.02		17.61				1.17	
renewable-energy-world	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
screamingmedia	brli	-0.15%	$	open: 20.80	-0.03	6,557	$21.02	$20.56	$20.63	$25.99	$18.02		17.90	$585.02m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-0.15%	last trade: 20.60		change: -0.030								p/e ratio: 17.94					
smartmoney	brli	(-0.15%)	20.60	$20.80	-0.03	174,015	$21.02	$20.56	$20.63	$25.99	$18.02			576,400	0.00%	$0.00		
stocknod	brli	-0.1454%	20.60 usd	20.80	-0.0300	174,015	21.02	20.56	20.63	25.43	18.02	27,937,900						
stockpickr	brli	-0.15%	$20.60 -0.03 | -0.15%	20.80	-0.03	174.02k	21.02	20.56	20.63	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	-0.14%	20.60		-0.03													
streetinsider-com	brli	0.15%	20.60	$20.80	-0.03	174,015	$21.02	$20.56	$20.63	$25.99	$18.02		17.76				$1.16	
thecramerreport	brli		20.63	20.40	+0.15	191726	20.92	20.40										
thestree	brli	-0.15%	$20.6	20.8	-0.03	174015	21.02	20.56	20.63	-25.99	18.02	2.79379e7		5.72168192e8				
tickerspy	brli	-0.15%	$20.60	20.80	-0.03	174,015	21.02	20.56	20.63	25.99	18.02		17.9	576.2m	0.00%	$0.00		
tmx-quotemedia	brli	-0.15%	20.600	20.800	-0.030	174,015	21.020	20.560	20.630	25.990	18.020	27,937,900	17.80	575,520,740			1.16	
updown	brli	-0.15%	$20.60	$20.80	-$0.03	167,458	$21.02	$20.56	$20.63	$25.99	$18.02	27.91b	17.75	$576m				
wallstreetsurvivor	brli	-0.15%	20.60	20.80	-0.03	169,806	21.02	20.56		25.99	18.02		17.80	$576m			0.94	
yahoo-finance	brli	0.15%	20.60	20.94	0.03	174,015	21.02	20.56	20.63	25.99	18.02		17.91	575.50m			1.15	
ycharts-com	brli	-0.15%	20.60		-0.03					25.99	18.02		19.43	574.95m	0.00%		1.06	
zacks	brli	(-0.15%)	20.60		-0.03	vol.  174,015	21.02	20.56		25.99	18.02		20.03	576.36 m	0.00	0.00	1.03	
advfn	wash	0.57	22.99	23.0	0.13	34870	23.0675	22.73										
barchart	wash	+0.57%	22.99	23.00	+0.13	37,440	23.07	22.73	22.86	24.49	16.92		14.53	$372.44 m	3.83%	$0.88	+1.58	
barrons	wash	0.57%	22.99	23.00	+0.13	34,370	23.068	22.73				16.12 million		$375.12 million	3.83%	$0.22		
bloomberg	wash	0.569%	22.990	23.000	0.130	34,870	23.068	22.730		24.96	17.61	16.253mil	14.459	373.654mil	3.741	0.220 regular cash	1.590	
boston-com	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
bostonmerchant	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
business-insider	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
chron	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
cio-com	wash	+0.57%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884	14.46	374m	3.8	0.88		
cnn-money	wash	+0.57%today&rsquo;s change	22.99data as of 4:00pm et	23.00	+0.13	34,870	23.07	22.73	22.86				14.5	$373.7m	3.83%			
easystockalterts	wash	0.57%	22.99	23.00	+0.13	34870	23.07	22.73	22.86	24.96	17.61		14.46				1.59	
eresearch-fidelity-com	wash	0.57%	22.9900	23.0000	0.1300	34,870	23.0675	22.7300	22.8600	24.9600	17.6100	16,253,000	14.47	$371.54m	3.85%	$0.220000		
finance-abc7-com	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
finance-abc7chicago-com	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
financial-content	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
finapps-forbes-com	wash	0.6%	$22.99	23.00	0.13	34,870	23.07	22.73	22.86	24.96	17.61	16 mil	14.6	374 mil	3.8	0.88	1.58	
finviz	wash	0.57%	22.99			34,870			22.86	-6.14%	35.84%	16.25m	14.47	371.48m		0.88	1.58	
fool	wash	+0.39%	$22.95	$23.00	0.09	29,800	$23.07	$22.73	$22.86	$24.96	$17.61		14.40	$373.00m	5.10%	0.88		
foxbusiness	wash		$22.99		+0.13	37,216			$22.86									
google-finance	wash	(0.57%)	22.99	23.00	+0.13	34,870.00	23.07	22.73		24.96	17.61	16.25m	14.55	373.65m	3.83	0.22	1.58	
howthemarketworks	wash	0.569%	22.99	23	0.13	34,870	23.0675	22.73	22.86									
hpcwire	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
insidestocks	wash	+0.57%	22.99	23.00	+0.13	33970	23.07	22.73										
investopedia	wash	+0.57 %	$22.99	23.00	+0.13				22.86									
investorguide	wash	+0.57%	22.99	22.86	+0.13		23.0675	22.73		24.96	17.61		14.38	373.6m			1.59	
marketintellisearch	wash	0.57 %	$22.99	$23.00	0.13	37.90k	$23.07	$22.73	$22.86			16.25m	14.47	0.37b	3.85 %		1.58	
marketwatch	wash	+0.57%	$22.99	open: 23.00	+0.13	2,346	$23.07	$22.73	$22.86	$24.96	$17.61		14.55	$375.12m	3.83%	0.22	1.58	
minyanville	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
msn-money	wash	+0.57%	22.99	23.00	+0.13	34,870	23.07	22.73	22.86	24.96	17.61	16.25 mil	14.46	373.17 mil	3.83%	0.88	1.58	
nasdaq-com	wash	0.57%	$ 22.99	$ 23	0.13	34,870	$ 23.0675	$ 22.73	$ 22.86	$ 24.96	$ 17.61	16,253,000	14.55	$ 373,656,470	3.85 %	$0.880000	$ 1.58	
optimum	wash	+0.57%	22.99 ( 4:00 pm edt)	23.00	+0.13	34,870	23.07	22.73	22.86	24.96	17.61	16.25m	14.5	373.7m	3.83	0.88	1.59	
paidcontent	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
pc-quote	wash	0.57%	22.99	23.0	0.13	37,216	23.0675	22.73	22.86	24.96	17.61	16,161,096	14.37736	371,544,000		0.22		
personal-wealth-biz	wash	+0.57%	22.99	22.86		37,216	23.0675	22.73	22.86	24.96	17.61		14.38		3.76	0.86	1.59	
predictwallstreet	wash	+0.57%	22.99		+0.13	34,870												
raymond-james	wash	0.57	22.99	23.00	0.13	34,870	23.07	22.73	22.99	24.96	17.61		14.55				1.58	
renewable-energy-world	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
screamingmedia	wash	+0.57%	$	open: 23.00	+0.13	2,346	$23.07	$22.73	$22.86	$24.96	$17.61		14.55	$375.12m	3.83%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	+0.57%	last trade: 22.99		change: 0.130								p/e ratio: 14.38					
smartmoney	wash	(0.57%)	22.99	$23.00	0.13	34,870	$23.07	$22.73	$22.86	$24.96	$17.61			371,500	3.85%	$0.22		
stocknod	wash	+0.5687%	22.99 usd	23.00	+0.1300	34,870	23.07	22.73	22.86	24.96	17.61	16,252,884						
stockpickr	wash	0.57%	$22.99 0.13 | 0.57%	23.00	0.13	34.87k	23.07	22.73	22.86	24.96	17.61							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	0.61%	23.00		+0.14													
streetinsider-com	wash	0.57%	22.99	$23.00	+0.13	34,870	$23.07	$22.73	$22.86	$24.96	$17.61		14.46				$1.59	
thecramerreport	wash		22.86	22.97	-0.10	39510	23.21	22.78										
thestree	wash	0.57%	$22.99	23.0	0.13	34870	23.07	22.73	22.86	-24.96	17.61	1.6252884e7		3.73166217e8				
tickerspy	wash	0.57%	$22.99	23.00	+0.13	34,870	23.07	22.73	22.86	24.96	17.61		14.4	371.0m	3.85%	$0.22		
tmx-quotemedia	wash	0.57%	22.990	23.000	0.130	37,216	23.068	22.730	22.860	24.960	17.610	16,252,884	14.40	373,653,803	3.850	0.220 usd	1.59	
updown	wash	0.57%	$22.99	$23.00	$0.13	34,370	$23.07	$22.73	$22.86	$24.96	$17.61	16.25b	14.38	$372m				
wallstreetsurvivor	wash	0.57%	22.99	23.00	0.13	34,870	23.07	22.73		24.96	17.77		14.40	$372m	3.80%	0.84 -	1.49	
yahoo-finance	wash	0.57%	22.99	22.86	0.13	34,870	23.07	22.73	22.86	24.96	17.61		14.46	373.63m	3.80%	0.88	1.59	
ycharts-com	wash	+0.61%	23.00		+0.14					24.96	17.61		14.47	372.60m	3.78%		1.59	
zacks	wash	(0.57%)	22.99		0.13	vol.  34,870	23.07	22.73		24.96	17.61		14.47	371.54 m	3.85	0.88	1.58	
advfn	expd	-0.02	50.58	51.01	-0.01	1475591	51.29	50.43										
barchart	expd	-0.02%	50.58	50.80	-0.01	1,160,260	51.29	50.43	50.59	56.88	38.16		29.82	$10.72 b	0.97%	$0.50	+1.73	
barrons	expd	0.02%	50.58	51.01	-0.01	1.474m	51.29	50.43				216.45 million		$11.12 billion	0.99%	$0.25		
bloomberg	expd	-0.020%	50.580	51.010	-0.010	1,475,591	51.290	50.430		57.15	36.41	212.370mil	29.254	10,748.060mil	0.890	0.250 regular cash	1.730	
boston-com	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
bostonmerchant	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
business-insider	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
chron	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
cio-com	expd	-0.02%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229	29.24	11b	1	0.5		
cnn-money	expd	-0.02%	50.58	51.01	-0.01	1,473,545	51.29	50.43	50.59				29.2	$10.7b	0.99%			
easystockalterts	expd	-0.02%	50.58	51.01	-0.01	1473891	51.29	50.43	50.59	57.15	35.71		29.24				1.73	
eresearch-fidelity-com	expd	-0.02%	50.5800	51.0100	-0.0100	1,475,591	51.2900	50.4300	50.5900	57.1500	36.4100	212,370,000	29.24	$10.74b	0.99%	$0.250000		
finance-abc7-com	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
finance-abc7chicago-com	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
financial-content	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
finapps-forbes-com	expd	-0.0%	$50.58	51.01	-0.01	1,475,591	51.29	50.43	50.59	57.15	36.41	212 mil	29.2	11 bil	1.0	0.50	1.73	
finviz	expd	-0.02%	50.58			1,474,891			50.59	-11.07%	40.12%	212.37m	29.24	10.74b		0.50	1.73	
fool	expd	-0.02%	$50.58	$51.01	-0.01	1,474,491	$51.29	$50.43	$50.59	$57.15	$36.41		30.30	$10.74b	1.10%	0.50		
foxbusiness	expd		$50.58		-0.01	1,508,533			$50.59									
google-finance	expd	(-0.02%)	50.58	51.01	-0.01	1.48m	51.29	50.43		57.15	36.41	212.37m	29.24	10.74b	0.99	0.25	1.73	
howthemarketworks	expd	-0.02%	50.58	51.01	-0.01	1,472,791	51.29	50.43	50.59									
hpcwire	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
insidestocks	expd	-0.02%	50.58	50.80	-0.01	988065	51.29	50.43					price earnings ratio: 29.24					
investopedia	expd	-0.02 %	$50.58	51.01	-0.01				50.59									
investorguide	expd	-0.02%	50.58	51.00	-0.01		51.29	50.43		57.15	36.41		29.24	10.742b			1.73	
marketintellisearch	expd	-0.02 %	$50.58	$51.01	-0.01	1460.50k	$51.29	$50.43	$50.59			212.37m	29.24	10.74b	0.99 %		1.73	
marketwatch	expd	-0.02%	$50.58	open: 51.01	-0.01	38,546	$51.29	$50.43	$50.59	$57.15	$38.49		28.67	$11.12b	0.99%	0.25	1.76	
minyanville	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
msn-money	expd	-0.02%	50.58	51.01	-0.01	1.48 mil	51.29	50.43	50.59	57.15	36.41	212.37 mil	29.24	10.95 bil	0.97%	0.50	1.73	
nasdaq-com	expd	0.02%	$ 50.58	$ 51.01	0.01	1,475,591	$ 51.29	$ 50.43	$ 50.59	$ 57.15	$ 36.41	212,370,000	29.24	$ 10,741,674,600	0.99 %	$0.500000	$ 1.73	
optimum	expd	-0.02%	50.58 ( 4:00 pm edt)	51.01	-0.01	1,422,950	51.29	50.43	50.59	57.15	35.71	212.37m	29.2	10.7b	0.99	0.50	1.73	
paidcontent	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
pc-quote	expd	-0.02%	50.58	51.01	-0.01	1,511,253	51.29	50.43	50.59	57.15	36.41	212,411,981	29.24277	10,743,798,000		0.25		
personal-wealth-biz	expd	-0.02%	50.58	51.00	-0.01	1,507,833	51.29	50.43	50.59	57.15	36.41		29.24		0.89	0.45	1.73	
predictwallstreet	expd	-0.02%	50.58		-0.01	1,475,591												
raymond-james	expd	-0.02	50.58	51.01	-0.01	1,475,591	51.29	50.43	50.58	57.15	36.41		28.74				1.76	
renewable-energy-world	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
screamingmedia	expd	-0.02%	$	open: 51.01	-0.01	38,546	$51.29	$50.43	$50.59	$57.15	$38.49		28.67	$11.12b	0.99%	0.25	1.76	
scroli	expd	-0.02%	expd 50.58	51.01	-0.01	1,301,698	51.29	50.43	50.59	57.15	36.41		29.24				1.73	
simple-stock-quotes	expd	-0.02%	last trade: 50.58		change: -0.010								p/e ratio: 29.24					
smartmoney	expd	(-0.02%)	50.58	$51.01	-0.01	1,475,591	$51.29	$50.43	$50.59	$57.15	$36.41			10,743,800	0.99%	$0.25		
stocknod	expd	-0.0198%	50.58 usd	51.01	-0.0100	1,473,891	51.29	50.43	50.59	57.15	35.71	212,370,229						
stockpickr	expd	-0.02%	$50.58 -0.01 | -0.02%	51.01	-0.01	1.47m	51.29	50.43	50.59	57.15	36.41							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	0.04%	50.61		+0.02													
streetinsider-com	expd	0.02%	50.58	$51.01	-0.01	1,473,891	$51.29	$50.43	$50.59	$57.15	$35.71		29.24				$1.73	
thecramerreport	expd		50.59	51.66	-0.99	1299091	51.69	50.455										
thestree	expd	-0.02%	$50.58	51.01	-0.01	1474491	51.29	50.43	50.59	-57.15	36.41	2.12370229e8		1.0954056412e10				
tickerspy	expd	-0.02%	$50.58	51.01	-0.01	1,474,491	51.29	50.43	50.59	57.15	36.41		29.2	10.7b	0.99%	$0.25		
tmx-quotemedia	expd	-0.02%	50.580	51.010	-0.010	1,508,533	51.290	50.430	50.590	57.150	36.410	212,370,229	29.20	10,741,686,183	0.988	0.250 usd	1.73	
updown	expd	-0.02%	$50.58	$51.01	-$0.01	1,472,791	$51.29	$50.43	$50.59	$57.15	$36.41	212.37b	28.70	$10.74b				
wallstreetsurvivor	expd	-0.02%	50.58	51.01	-0.01	1,472,791	51.29	50.43		57.15	39.21		29.20	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	0.02%	50.58	51.00	0.01	1,474,891	51.29	50.43	50.59	57.15	36.41		29.24	10.74b	1.00%	0.50	1.73	
ycharts-com	expd	+0.04%	50.61		+0.02					57.15	35.71		28.76	10.73b	1.10%		1.76	
zacks	expd	(-0.02%)	50.58		-0.01	vol.  1,473,545	51.29	50.43		57.15	35.71		29.24	10.74 b	0.99	0.50	1.73	
advfn	ebay	0.37	32.38	32.41	0.12	11621903	32.7971	32.05										
barchart	ebay	+0.37%	32.38	32.41	+0.12	10,216,598	32.80	32.05	32.26	35.35	19.92		21.23	$42.02 b			+1.42	
barrons	ebay	0.37%	32.38	32.41	+0.12	11.617m	32.797	32.05				1.33 billion		$43.38 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	0.372%	32.380	32.410	0.120	11,621,903	32.797	32.050		35.35	19.92	1,297.899mil	22.732	42,025.960mil			1.424	
boston-com	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
bostonmerchant	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
business-insider	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
chron	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
cio-com	ebay	+0.37%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817	22.80	42b				
cnn-money	ebay	+0.37%	32.38	32.41	+0.12	11,616,566	32.80	32.05	32.26				22.8	$42.0b				
easystockalterts	ebay	0.37%	32.38	32.41	+0.12	11615797	32.80	32.05	32.26	35.35	19.92		22.80				1.42	
eresearch-fidelity-com	ebay	0.37%	32.3800	32.4100	0.1200	11,621,903	32.7971	32.0500	32.2600	35.3500	19.9200	1,297,899,000	22.72	$41.87b				
finance-abc7-com	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
finance-abc7chicago-com	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
financial-content	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
finapps-forbes-com	ebay	0.4%	$32.38	32.41	0.12	11,621,903	32.80	32.05	32.26	35.35	19.92	1.3 bil	22.8	42 bil	0.0	0.00	1.42	
finviz	ebay	0.37%	32.38			11,618,805			32.26	-8.40%	62.55%	1.30b	22.72	41.87b			1.42	
fool	ebay	+0.15%	$32.31	$32.41	0.05	10,838,974	$32.80	$32.05	$32.26	$35.35	$19.92		23.20	$41.94b				
foxbusiness	ebay		$32.38		+0.12	11,629,891			$32.26									
google-finance	ebay	(0.37%)	32.38	32.41	+0.12	11.62m	32.80	32.05		35.35	19.92	1.30b	22.84	42.03b			1.42	
howthemarketworks	ebay	0.372%	32.38	32.41	0.12	11,615,797	32.7971	32.05	32.26									
hpcwire	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
insidestocks	ebay	+0.37%	32.38	32.41	+0.12	9522620	32.80	32.05					price earnings ratio: 18.09					
investopedia	ebay	+0.28 %	$32.35	32.41	+0.09				32.26									
investorguide	ebay	+0.37%	32.38	32.47	+0.12		32.7971	32.05		35.35	19.92		22.72	42.026b			1.42	
marketintellisearch	ebay	0.15 %	$32.31	$32.50	0.05	11492.90k	$32.80	$32.05	$32.26			1297.90m	22.72	41.87b	0.0 %		1.42	
marketwatch	ebay	+0.37%	$32.52	open: 32.41	+0.12	25,598	$32.80	$32.05	$32.26	$35.35	$19.92		22.75	$43.38b			1.42	
minyanville	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
msn-money	ebay	+0.37%	32.38	32.41	+0.12	11.62 mil	32.80	32.05	32.26	35.35	19.92	1.30 bil	22.80	42.71 bil			1.42	
nasdaq-com	ebay	0.37%	$ 32.38	$ 32.50	0.12	11,621,903	$ 32.7971	$ 32.05	$ 32.26	$ 35.35	$ 19.92	1,297,899,000	22.8	$ 42,025,969,620			$ 1.42	
optimum	ebay	+0.37%	32.38 ( 4:00 pm edt)	32.41	+0.12	11,376,568	32.80	32.05	32.26	35.35	19.92	1.30b	22.8	42.0b			1.42	
paidcontent	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
pc-quote	ebay	0.37%	32.38	32.41	0.12	11,629,891	32.7971	32.05	32.26	35.35	19.92	1,293,089,036	22.71831	41,870,223,000				
personal-wealth-biz	ebay	+0.37%	32.38	32.47		11,626,793	32.7971	32.05	32.26	35.35	19.92		22.72			0.00	1.42	
predictwallstreet	ebay	+0.37%	32.38		+0.12	11,621,903												
raymond-james	ebay	0.37	32.38	32.41	0.12	11,621,903	32.80	32.05	32.38	35.35	19.92		22.49				1.44	
renewable-energy-world	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
screamingmedia	ebay	+0.37%	$	open: 32.41	+0.12	30,514	$32.80	$32.05	$32.26	$35.35	$19.92		22.75	$43.38b			1.42	
scroli	ebay	0.37%	ebay 32.38	32.41	0.12	10,713,766	32.80	32.05	32.26	35.35	19.92		22.84				1.42	
simple-stock-quotes	ebay	+0.37%	last trade: 32.38		change: 0.120								p/e ratio: 22.72					
smartmoney	ebay	(0.37%)	32.38	$32.41	0.12	11,621,903	$32.80	$32.05	$32.26	$35.35	$19.92			41,870,200	0.00%	$0.00		
stocknod	ebay	+0.3720%	32.38 usd	32.41	+0.1200	11,615,797	32.80	32.05	32.26	35.35	19.92	1,297,898,817						
stockpickr	ebay	0.37%	$32.38 0.12 | 0.37%	32.41	0.12	11.62m	32.80	32.05	32.26	35.35	19.92							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	0.40%	32.39		+0.13													
streetinsider-com	ebay	0.37%	32.38	$32.41	+0.12	11,615,797	$32.80	$32.05	$32.26	$35.35	$19.92		22.80				$1.42	
thecramerreport	ebay		32.26	33.30	-0.65	13922443	33.49	32.13										
thestree	ebay	0.37%	$32.38	32.41	0.12	11616566	32.8	32.05	32.26	-35.35	19.92	1.297898817e9		4.2713850067e10				
tickerspy	ebay	0.37%	$32.38	32.41	+0.12	11,621,903	32.80	32.05	32.26	35.35	19.92		22.7	41.8b	0.00%	$0.00		
tmx-quotemedia	ebay	0.37%	32.380	32.410	0.120	11,629,891	32.797	32.050	32.260	35.350	19.920	1,297,898,817	22.70	42,025,963,694			1.42	
updown	ebay	0.37%	$32.38	$32.50	$0.12	11,614,336	$32.80	$32.05	$32.26	$35.35	$19.92	1297.89b	22.40	$41.87b				
wallstreetsurvivor	ebay	0.37%	32.38	32.41	0.12	11,615,797	32.80	32.05		35.35	20.70		22.70	$42b			1.36	
yahoo-finance	ebay	0.37%	32.38	32.47	0.12	11,618,805	32.80	32.05	32.26	35.35	19.92		22.80	42.03b			1.42	
ycharts-com	ebay	+0.15%	32.31		+0.05					35.35	19.92		22.75	41.92b	0.00%		1.42	
zacks	ebay	(0.37%)	32.38		0.12		32.80	32.05		35.35	19.92		20.81	41.87 b	0.00	0.00	1.55	
advfn	xnpt	0.52	7.72	7.71	0.04	290289	7.9	7.52										
barchart	xnpt	+0.52%	7.72	7.74	+0.04	292,527	7.90	7.52	7.68	11.34	5.66		0.00	$272.21 m			-2.25	
barrons	xnpt	0.52%	7.72	7.71	+0.04	288,689	7.90	7.52				30.81 million		$270.48 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	0.521%	7.720	7.710	0.040	290,289	7.900	7.520		11.34	5.66	35.357mil		272.958mil			-2.250	
boston-com	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
business-insider	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
chron	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
cio-com	xnpt	+0.52%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245		273m				
cnn-money	xnpt	+0.52%	7.72	7.71	+0.04	288,689	7.90	7.52	7.68				nm	$273.0m				
easystockalterts	xnpt	0.52%	7.72	7.71	+0.04	290289	7.90	7.52	7.68	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	0.52%	7.7200	7.7100	0.0400	290,289	7.9000	7.5200	7.6800	11.3400	5.6600	35,357,000	nm	$271.54m				
finance-abc7-com	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
financial-content	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	0.5%	$7.72	7.71	0.04	290,289	7.90	7.52	7.68	11.34	5.66	35 mil		273 mil	0.0	0.00	-2.25	
finviz	xnpt	0.52%	7.72			288,689			7.68	-31.92%	36.40%	35.36m		272.98m			-2.24	
fool	xnpt	+0.52%	$7.72	$7.71	0.04	279,639	$7.90	$7.52	$7.68	$11.34	$5.66		0.00	$272.96m				
foxbusiness	xnpt		$7.72		+0.04	290,289			$7.68									
google-finance	xnpt	(0.52%)	7.72	7.71	+0.04	290,289.00	7.90	7.52		11.34	5.66	35.36m		272.96m			-2.24	
howthemarketworks	xnpt	0.521%	7.72	7.71	0.04	279,839	7.9	7.52	7.68									
hpcwire	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
insidestocks	xnpt	+0.52%	7.72	7.74	+0.04	290289	7.90	7.52										
investopedia	xnpt	+0.52 %	$7.72	7.71	+0.04				7.68									
investorguide	xnpt	+0.52%	7.72	7.73	+0.04		7.90	7.52		11.34	5.66			273.0m			-2.233	
marketintellisearch	xnpt	0.52 %	$7.72	$7.73	0.04	278.00k	$7.90	$7.52	$7.68			35.36m	0.00	0.27b	0.0 %		-2.24	
marketwatch	xnpt	+0.52%	$7.68	open: 7.71	+0.04	10,650	$7.90	$7.52	$7.68	$11.34	$5.66			$270.48m				
minyanville	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
msn-money	xnpt	+0.52%	7.72	7.71	+0.04	290,289	7.90	7.52	7.68	11.34	5.66	35.36 mil	-3.45	265.53 mil			-2.24	
nasdaq-com	xnpt	0.52%	$ 7.72	$ 7.71	0.04	290,289	$ 7.90	$ 7.52	$ 7.68	$ 11.34	$ 5.66	35,357,000		$ 272,956,040			$ -2.25	
optimum	xnpt	+0.52%	7.72 ( 4:30 pm edt)	7.71	+0.04	290,289	7.90	7.52	7.68	11.34	5.66	35.36m		273.0m			-2.24	
paidcontent	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
pc-quote	xnpt	0.52%	7.72	7.71	0.04	290,289	7.9	7.52	7.68	11.34	5.66	35,173,808	-3.42857	271,542,000				
personal-wealth-biz	xnpt	+0.52%	7.72	7.73		290,289	7.90	7.52	7.68	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+0.52%	7.72		+0.04	290,289												
raymond-james	xnpt	0.52	7.72	7.71	0.04	290,289	7.90	7.52	7.72	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
screamingmedia	xnpt	+0.52%	$	open: 7.71	+0.04	10,650	$7.90	$7.52	$7.68	$11.34	$5.66			$270.48m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+0.52%	last trade: 7.72		change: 0.040													
smartmoney	xnpt	(0.52%)	7.72	$7.71	0.04	290,289	$7.90	$7.52	$7.68	$11.34	$5.66			271,500	0.00%	$0.00		
stocknod	xnpt	+0.5208%	7.720 usd	7.710	+0.0400	290,289	7.900	7.520	7.680	11.34	5.660	35,357,245						
stockpickr	xnpt	0.52%	$7.72 0.04 | 0.52%	7.71	0.04	288.69k	7.90	7.52	7.68	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	0.39%	7.71		+0.03													
streetinsider-com	xnpt	0.52%	7.72	$7.71	+0.04	290,289	$7.90	$7.52	$7.68	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.68	7.46	+0.17	344617	7.76	7.46										
thestree	xnpt	0.52%	$7.72	7.71	0.04	288689	7.9	7.52	7.68	-11.34	5.66	3.5357245e7		2.6553291e8				
tickerspy	xnpt	0.52%	$7.72	7.71	+0.04	290,289	7.90	7.52	7.68	11.34	5.66		-3.4	271.5m	0.00%	$0.00		
tmx-quotemedia	xnpt	0.52%	7.720	7.710	0.040	290,289	7.900	7.520	7.680	11.340	5.660	35,357,245		272,957,931			-2.24	
updown	xnpt	0.52%	$7.72	$7.71	$0.04	279,539	$7.90	$7.52	$7.68	$11.34	$5.66	35.35b		$272m				
wallstreetsurvivor	xnpt	0.52%	7.72	7.71	0.04	279,839	7.90	7.52		11.34	5.66			$272m			-2.68	
yahoo-finance	xnpt	0.52%	7.72	7.73	0.04	290,289	7.90	7.52	7.68	11.34	5.66			272.96m			-2.23	
ycharts-com	xnpt	+0.39%	7.71		+0.03					11.34	5.66			271.85m	0.00%		-2.24	
zacks	xnpt	(0.52%)	7.72		0.04	vol.  290,289	7.90	7.52		11.34	5.66			271.54 m	0.00	0.00	-2.25	
advfn	tfx	0.48	62.85	62.66	0.3	236542	63.26	62.39										
barchart	tfx	+0.48%	62.85	62.66	+0.30	236,542	63.26	62.39	62.55	63.71	47.09		15.13	$2.53 b	2.19%	$1.36	+5.97	
barrons	tfx	0.48%	62.85	62.66	+0.30	236,157	63.26	62.39				40.28 million		$2.52 billion	2.16%	$0.34		
bloomberg	tfx	0.480%	62.850	62.660	0.300	236,542	63.260	62.390		64.05	47.92	40.278mil	14.964	2,531.475mil	2.156	0.340 regular cash	4.200	
boston-com	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
bostonmerchant	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
business-insider	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
chron	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
cio-com	tfx	+0.48%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041	23.81	3b	2.2	1.36		
cnn-money	tfx	+0.48%	62.85	62.66	+0.30	236,157	63.26	62.39	62.55				23.8	$2.5b	2.16%			
easystockalterts	tfx	0.48%	62.85	62.66	+0.30	236157	63.26	62.39	62.55	64.05	47.92		23.81				2.64	
eresearch-fidelity-com	tfx	0.48%	62.8500	62.6600	0.3000	236,542	63.2600	62.3900	62.5500	64.0500	47.9200	40,278,000	23.69	$2.52b	2.17%	$0.340000		
finance-abc7-com	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,157	63.26	62.39	62.55	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,157	63.26	62.39	62.55	64.05	47.92	40,278,041						
financial-content	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,157	63.26	62.39	62.55	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	0.5%	$62.85	62.66	0.30	236,157	63.26	62.39	62.55	64.05	47.92	40 mil	10.5	3 bil	2.2	1.36	5.97	
finviz	tfx	0.48%	62.85			236,157			62.55	-1.35%	33.46%	40.28m	23.25	2.52b		1.36	2.69	
fool	tfx	+0.48%	$62.85	$62.66	0.30	236,004	$63.26	$62.39	$62.55	$64.05	$47.92		10.40	$2.53b	2.30%	1.36		
foxbusiness	tfx		$62.85		+0.30	236,542			$62.55									
google-finance	tfx	(0.48%)	62.85	62.66	+0.30	236,542.00	63.26	62.39		64.05	47.92	40.28m	23.40	2.53b	2.16	0.34	2.69	
howthemarketworks	tfx	0.48%	62.85	62.66	0.3	236,157	63.26	62.39	62.55									
hpcwire	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
insidestocks	tfx	+0.48%	62.85	62.66	+0.30	236157	63.26	62.39					price earnings ratio: 15.79					
investopedia	tfx	+0.48 %	$62.85	62.66	+0.30				62.55									
investorguide	tfx	+0.48%	62.85	62.66	+0.30		63.26	62.39		64.05	47.92		10.47	2.531b			5.972	
marketintellisearch	tfx	0.48 %	$62.85	$62.66	0.30	234.40k	$63.26	$62.39	$62.55			40.28m	23.25	2.52b	2.17 %		2.69	
marketwatch	tfx	+0.48%	$62.85	open: 62.66	+0.30	153	$63.26	$62.39	$62.55	$64.05	$47.92		22.94	$2.52b	2.16%	0.34	2.74	
minyanville	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,157	63.26	62.39	62.55	64.05	47.92	40,278,041						
msn-money	tfx	+0.48%	62.85	62.66	+0.30	236,157	63.26	62.39	62.55	64.05	47.92	40.28 mil	23.45	2.5 bil	2.19%	1.36	5.98	
nasdaq-com	tfx	0.48%	$ 62.85		0.30	236,157	$ 63.26	$ 62.39	$ 62.55	$ 64.05	$ 47.92	40,278,000	10.53	$ 2,531,472,300	2.17 %	$1.360000	$ 5.97	
optimum	tfx	+0.48%	62.85 ( 4:02 pm edt)	62.66	+0.30	236,157	63.26	62.39	62.55	64.05	47.92	40.28m	23.8	2.5b	2.16	1.36	2.64	
paidcontent	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,157	63.26	62.39	62.55	64.05	47.92	40,278,041						
pc-quote	tfx	0.48%	62.85	62.66	0.30	236,542	63.26	62.39	62.55	64.05	47.92	40,085,744	23.33955	2,519,389,000		0.34		
personal-wealth-biz	tfx	+0.48%	62.85	62.66		236,542	63.26	62.39	62.55	64.05	47.92		10.47		2.17	1.36	5.972	
predictwallstreet	tfx	+0.48%	62.85		+0.30	236,542												
raymond-james	tfx	0.48	62.85	62.66	0.30	236,542	63.26	62.39	62.85	64.05	47.92		23.54				2.67	
renewable-energy-world	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
screamingmedia	tfx	+0.48%	$	open: 62.66	+0.30	153	$63.26	$62.39	$62.55	$64.05	$47.92		22.94	$2.52b	2.16%	0.34	2.74	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	+0.48%	last trade: 62.85		change: 0.300								p/e ratio: 10.47					
smartmoney	tfx	(0.48%)	62.85	$62.66	0.30	236,542	$63.26	$62.39	$62.55	$64.05	$47.92			2,519,400	2.17%	$0.34		
stocknod	tfx	+0.4796%	62.85 usd	62.66	+0.3000	236,542	63.26	62.39	62.55	64.05	47.92	40,278,041						
stockpickr	tfx	0.48%	$62.85 0.30 | 0.48%	62.66	0.30	236.16k	63.26	62.39	62.55	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	0.51%	62.87		+0.32													
streetinsider-com	tfx	0.48%	62.85	$62.66	+0.30	236,157	$63.26	$62.39	$62.55	$64.05	$47.92		23.81				$2.64	
thecramerreport	tfx		62.55	61.95	+0.37	240891	62.76	61.95										
thestree	tfx	0.48%	$62.85	62.66	0.3	236157	63.26	62.39	62.55	-64.05	47.92	4.0278041e7		2.504488589e9				
tickerspy	tfx	0.48%	$62.85	62.66	+0.30	236,157	63.26	62.39	62.55	64.05	47.92		23.3	2.5b	2.17%	$0.34		
tmx-quotemedia	tfx	0.48%	62.850	62.660	0.300	236,542	63.260	62.390	62.550	64.050	47.920	40,278,041	10.50	2,531,474,877	2.174	0.340 usd	5.97	
updown	tfx	0.48%	$62.85	$62.66	$0.30	236,004	$63.26	$62.39	$62.55	$64.05	$47.92	40.27b	10.36	$2.51b				
wallstreetsurvivor	tfx	0.48%	62.85	62.66	0.30	236,157	63.26	62.39										
yahoo-finance	tfx	0.48%	62.85	62.66	0.30	236,542	63.26	62.39	62.55	64.05	47.92		10.52	2.53b	2.20%	1.36	5.97	
ycharts-com	tfx	+0.51%	62.87		+0.32					64.05	47.92		10.52	2.53b	2.19%		5.98	
zacks	tfx	(0.48%)	62.85		0.30	vol.  236,542	63.26	62.39		64.05	47.92		15.22	2.52 b	2.17	1.36	4.11	
advfn	tho	1.58	28.23	27.88	0.44	523805	28.55	27.77										
barchart	tho	+1.58%	28.23	27.88	+0.44	523,805	28.55	27.77	27.79	38.87	22.23		14.12	$1.58 b	1.44%	$0.40	+2.04	
barrons	tho	1.58%	28.23	27.88	+0.44	511,385	28.55	27.77				53.12 million		$1.60 billion	1.42%	$0.1		
bloomberg	tho	1.583%	28.230	27.880	0.440	523,805	28.550	27.770		39.12	22.50	55.840mil	14.780	1,576.363mil	1.417	0.100 regular cash	1.910	
boston-com	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
bostonmerchant	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
business-insider	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
chron	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
cio-com	tho	+1.58%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010	13.91	2b	1.4	0.4		
cnn-money	tho	+1.58%	28.23	27.88	+0.44	523,805	28.55	27.77	27.79				13.9	$1.6b	1.42%			
easystockalterts	tho	1.58%	28.23	27.88	+0.44	523805	28.55	27.77	27.79	39.12	22.50		13.91				2.03	
eresearch-fidelity-com	tho	1.58%	28.2300	27.8800	0.4400	523,805	28.5500	27.7700	27.7900	39.1200	22.5000	55,840,000	13.62	$1.55b	1.44%	$0.100000		
finance-abc7-com	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
financial-content	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
finapps-forbes-com	tho	1.6%	$28.23	27.88	0.44	523,805	28.55	27.77	27.79	39.12	22.50	56 mil	13.8	2 bil	1.4	0.40	2.04	
finviz	tho	1.58%	28.23			523,805			27.79	-27.37%	27.05%	55.84m	13.77	1.58b		0.40	2.05	
fool	tho	+1.58%	$28.23	$27.88	0.44	523,805	$28.55	$27.77	$27.79	$39.12	$22.50		13.70	$1.58b	0.80%	0.40		
foxbusiness	tho		$28.23		+0.44	523,805			$27.79									
google-finance	tho	(1.58%)	28.23	27.88	+0.44	523,805.00	28.55	27.77		39.12	22.50	55.84m	13.80	1.58b	1.42	0.10	2.05	
howthemarketworks	tho	1.583%	28.23	27.88	0.44	511,805	28.55	27.77	27.79									
hpcwire	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
insidestocks	tho	+1.58%	28.23	27.88	+0.44	523800	28.55	27.77					price earnings ratio: 13.84					
investopedia	tho	+1.58 %	$28.23	27.88	+0.44				27.79									
investorguide	tho	+1.58%	28.23	27.88	+0.44		28.55	27.77		39.12	22.50		13.74	1.576b			2.022	
marketintellisearch	tho	1.58 %	$28.23	$27.88	0.44	492.90k	$28.55	$27.77	$27.79			55.84m	13.56	1.55b	1.44 %		2.05	
marketwatch	tho	+1.58%	$28.23	open: 27.88	+0.44	12,161	$28.55	$27.77	$27.79	$39.12	$22.50		14.36	$1.60b	1.42%	0.10	1.97	
minyanville	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
msn-money	tho	+1.58%	28.23	27.88	+0.44	523,805	28.55	27.77	27.79	39.12	22.50	55.84 mil	13.84	1.55 bil	1.44%	0.40	2.05	
nasdaq-com	tho	1.58%	$ 28.23		0.44	523,705	$ 28.55	$ 27.77	$ 27.79	$ 39.12	$ 22.50	55,840,000	13.84	$ 1,576,363,200	1.44 %	$0.400000	$ 2.04	
optimum	tho	+1.58%	28.23 ( 4:15 pm edt)	27.88	+0.44	523,805	28.55	27.77	27.79	39.12	22.50	55.84m	13.9	1.6b	1.42	0.40	2.03	
paidcontent	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
pc-quote	tho	1.58%	28.23	27.88	0.44	523,805	28.55	27.77	27.79	39.12	22.50	54,969,663	13.62255	1,551,794,000		0.1		
personal-wealth-biz	tho	+1.58%	28.23	27.88		523,805	28.55	27.77	27.79	39.12	22.50		13.74		1.44	0.40	2.022	
predictwallstreet	tho	+1.58%	28.23		+0.44	523,805												
raymond-james	tho	1.58	28.23	27.88	0.44	523,805	28.55	27.77	28.23	39.12	22.50		13.84				2.04	
renewable-energy-world	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
screamingmedia	tho	+1.58%	$	open: 27.88	+0.44	12,161	$28.55	$27.77	$27.79	$39.12	$22.50		14.36	$1.60b	1.42%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	+1.58%	last trade: 28.23		change: 0.440								p/e ratio: 13.74					
smartmoney	tho	(1.58%)	28.23	$27.88	0.44	523,805	$28.55	$27.77	$27.79	$39.12	$22.50			1,551,800	1.44%	$0.10		
stocknod	tho	+1.583%	28.23 usd	27.88	+0.4400	523,805	28.55	27.77	27.79	39.12	22.50	55,840,010						
stockpickr	tho	1.58%	$28.23 0.44 | 1.58%	27.88	0.44	523.81k	28.55	27.77	27.79	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	1.62%	28.24		+0.45													
streetinsider-com	tho	1.58%	28.23	$27.88	+0.44	523,805	$28.55	$27.77	$27.79	$39.12	$22.50		13.91				$2.03	
thecramerreport	tho		27.79	27.67	-0.02	315521	27.93	27.52										
thestree	tho	1.58%	$28.23	27.88	0.44	523805	28.55	27.77	27.79	-39.12	22.5	5.584001e7		1.552910678e9				
tickerspy	tho	1.58%	$28.23	27.88	+0.44	523,805	28.55	27.77	27.79	39.12	22.50		13.6	1.5b	1.44%	$0.10		
tmx-quotemedia	tho	1.58%	28.230	27.880	0.440	523,805	28.550	27.770	27.790	39.120	22.500	55,840,010	13.70	1,576,363,482	1.417	0.100 usd	2.03	
updown	tho	1.58%	$28.23	$27.88	$0.44	511,124	$28.55	$27.77	$27.79	$39.12	$22.50	55.82b	13.69	$1.55b				
wallstreetsurvivor	tho	1.58%	28.23	27.88	0.44	511,805	28.55	27.77		39.12	22.50		13.70	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	1.58%	28.23	27.88	0.44	523,805	28.55	27.77	27.79	39.12	22.50		13.96	1.58b	1.40%	0.40	2.02	
ycharts-com	tho	+1.62%	28.24		+0.45					39.12	22.50		13.91	1.58b	1.38%		2.03	
zacks	tho	(1.58%)	28.23		0.44	vol.  523,805	28.55	27.77		39.12	22.50		14.11	1.55 b	1.44	0.40	1.97	
advfn	llen	-1.53	5.15	5.24	-0.08	454290	5.5	5.11										
barchart	llen	-1.53%	5.15	5.24	-0.08	469,091	5.50	5.11	5.23	13.56	4.29		3.43	$165.47 m			+1.12	
barrons	llen	1.53%	5.15	5.24	-0.08	454,290	5.50	5.11				25.75 million		$175.09 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	-1.530%	5.150	5.240	-0.080	454,290	5.500	5.110		13.56	4.29	32.127mil	3.366	165.455mil			1.530	
boston-com	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
bostonmerchant	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
business-insider	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
chron	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
cio-com	llen	-1.53%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224	3.411	165m				
cnn-money	llen	-1.53%	5.15	5.24	-0.08	454,290	5.50	5.11	5.23				3.4	$165.5m				
easystockalterts	llen	-1.53%	5.15	5.24	-0.08	454290	5.50	5.11	5.23	13.56	4.29		3.41				1.51	
eresearch-fidelity-com	llen	-1.53%	5.1500	5.2400	-0.0800	454,290	5.5000	5.1100	5.2300	13.5600	4.2900	32,127,000	3.33	$168.02m				
finance-abc7-com	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
financial-content	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
finapps-forbes-com	llen	-1.5%	$5.15	5.24	-0.08	454,290	5.50	5.11	5.23	13.56	4.29	32 mil		165 mil	0.0	0.00		
finviz	llen	-1.53%	5.15			454,290			5.23	-62.02%	20.05%	32.13m	3.39	165.47m			1.52	
fool	llen	-1.53%	$5.15	$5.24	-0.08	454,290	$5.50	$5.11	$5.23	$13.56	$4.29		3.30	$165.46m				
foxbusiness	llen		$5.15		-0.08	454,290			$5.23									
google-finance	llen	(-1.53%)	5.15	5.24	-0.08	454,290.00	5.50	5.11		13.56	4.29	32.13m	3.38	165.46m			1.52	
howthemarketworks	llen	-1.53%	5.15	5.24	-0.08	454,290	5.5	5.11	5.23									
hpcwire	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
insidestocks	llen	-1.53%	5.15	5.24	-0.08	454290	5.50	5.11										
investopedia	llen	-1.53 %	$5.15	5.24	-0.08				5.23									
investorguide	llen		0.00															
marketintellisearch	llen	-1.53 %	$5.15	$5.29	-0.08	449.70k	$5.50	$5.11	$5.23			32.13m	3.44	0.17b	0.0 %		1.52	
marketwatch	llen	-1.53%	$5.15	open: 5.24	-0.08	1,032	$5.50	$5.11	$5.23	$13.56	$4.29		3.38	$175.09m			1.53	
minyanville	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
msn-money	llen	-1.53%	5.15	5.24	-0.08	454,290	5.50	5.11	5.23	13.56	4.29	32.13 mil	3.24	167.38 mil			1.59	
nasdaq-com	llen	1.53%	$ 5.15	$ 5.24	0.08	454,290	$ 5.50	$ 5.11	$ 5.23	$ 13.56	$ 4.29	32,127,000	3.39	$ 165,454,050			$ 1.52	
optimum	llen	-1.53%	5.15 ( 4:30 pm edt)	5.24	-0.08	454,290	5.50	5.11	5.23	13.56	4.29	32.13m	3.4	165.5m			1.51	
paidcontent	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
pc-quote	llen	-1.34%	5.16	5.24	-0.07	454,290	5.5	5.11	5.23	13.56	4.29	32,562,829	3.28931	168,024,000				
personal-wealth-biz	llen	-1.53%	5.15	5.29	-0.08	454,290	5.50	5.11	5.23	13.56	4.29		3.19			0.00	1.637	
predictwallstreet	llen	-1.53%	5.15		-0.08	454,290												
raymond-james	llen	-1.53	5.15	5.24	-0.08	454,290	5.50	5.11	5.15	13.56	4.29		3.14				1.64	
renewable-energy-world	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
screamingmedia	llen	-1.53%	$	open: 5.24	-0.08	1,032	$5.50	$5.11	$5.23	$13.56	$4.29		3.38	$175.09m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	-1.53%	last trade: 5.15		change: -0.080								p/e ratio: 3.19					
smartmoney	llen	(-1.53%)	5.15	$5.24	-0.08	454,290	$5.50	$5.11	$5.23	$13.56	$4.29			168,000	0.00%	$0.00		
stocknod	llen	-1.530%	5.150 usd	5.240	-0.0800	454,290	5.500	5.110	5.230	13.56	4.290	32,127,224						
stockpickr	llen	-1.53%	$5.15 -0.08 | -1.53%	5.24	-0.08	454.29k	5.50	5.11	5.23	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	-1.15%	5.17		-0.06													
streetinsider-com	llen	1.53%	5.15	$5.24	-0.08	454,290	$5.50	$5.11	$5.23	$13.56	$4.29		3.41				$1.51	
thecramerreport	llen		5.23	5.26	+0.02	171808	5.30	5.10										
thestree	llen	-1.53%	$5.15	5.24	-0.08	454290	5.5	5.11	5.23	-13.56	4.29	3.2127224e7		1.67382837e8				
tickerspy	llen	-1.53%	$5.15	5.24	-0.08	454,290	5.50	5.11	5.23	13.56	4.29		3.3	166.3m	0.00%	$0.00		
tmx-quotemedia	llen	-1.53%	5.150	5.240	-0.080	454,290	5.500	5.110	5.230	13.560	4.290	32,127,224	3.30	165,455,204			1.58	
updown	llen	-1.53%	$5.15	$5.24	-$0.08	453,258	$5.50	$5.11	$5.23	$13.56	$4.29	32.12b	3.14	$168m				
wallstreetsurvivor	llen	-1.53%	5.15	5.24	-0.08	454,290	5.50	5.11		13.56	4.29		3.30	$168m			1.28	
yahoo-finance	llen	1.53%	5.15	5.29	0.08	454,290	5.50	5.11	5.23	13.56	4.29		3.15	165.45m			1.64	
ycharts-com	llen	-1.15%	5.17		-0.06					13.56	4.29		3.40	160.94m	0.00%		1.52	
zacks	llen	(-1.53%)	5.15		-0.08	vol.  454,290	5.50	5.11		13.56	4.29		3.44	168.02 m	0.00	0.00	1.52	
advfn	mms	0.22	41.43	41.31	0.09	98154	41.97	41.18										
barchart	mms	+0.22%	41.43	41.31	+0.09	98,154	41.97	41.18	41.34	42.77	26.61		20.53	$1.42 b	0.72%	$0.30	+2.10	
barrons	mms	0.22%	41.43	41.31	+0.09	98,154	41.97	41.18				35.93 million		$1.47 billion	0.87%	$0.09		
bloomberg	mms	0.218%	41.430	41.310	0.090	98,154	41.970	41.180		42.77	26.76	34.704mil	20.063	1,437.775mil	0.652	0.090 regular cash	2.065	
boston-com	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
bostonmerchant	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
business-insider	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
chron	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
cio-com	mms	+0.22%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718	20.21	1b	0.9	0.36		
cnn-money	mms	+0.22%today&rsquo;s change	41.43data as of 4:01pm et	41.31	+0.09	98,154	41.97	41.18	41.34				20.2	$1.4b	0.87%			
easystockalterts	mms	0.22%	41.43	41.31	+0.09	98154	41.97	41.18	41.34	85.14	41.14		20.21				2.05	
eresearch-fidelity-com	mms	0.22%	41.4300	41.3100	0.0900	98,154	41.9700	41.1800	41.3400	83.2000	26.7600	34,704,000	20.12	$1.43b	0.87%	$0.090000		
finance-abc7-com	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
financial-content	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
finapps-forbes-com	mms	0.2%	$41.43	41.31	0.09	98,154	41.97	41.18	41.34	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	0.22%	41.43			98,154			41.34	-3.13%	55.72%	34.70m	20.17	1.43b		0.36	2.05	
fool	mms	-0.05%	$41.32	$41.31	-0.02	79,204	$41.97	$41.18	$41.34	$83.20	$26.76		19.80	$1.43b	1.00%	0.36		
foxbusiness	mms		$41.43		+0.09	104,100			$41.34									
google-finance	mms	(0.22%)	41.43	41.31	+0.09	98,154.00	41.97	41.18		83.20	26.76	34.70m	20.21	1.44b	0.87	0.09	2.05	
howthemarketworks	mms	0.218%	41.43	41.31	0.09	98,154	41.97	41.18	41.34									
hpcwire	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
insidestocks	mms	+0.22%	41.43	41.31	+0.09	98154	41.97	41.18					price earnings ratio: 20.46					
investopedia	mms	+0.22 %	$41.43	41.31	+0.09				41.34									
investorguide	mms	+0.22%	41.43	41.31	+0.09		41.97	41.18		42.77	26.76		19.76	1.438b			2.092	
marketintellisearch	mms	0.22 %	$41.43	$41.31	0.09	105.00k	$41.97	$41.18	$41.34			34.70m	20.17	1.43b	0.87 %		2.05	
marketwatch	mms	+0.22%	$41.43	open: 41.31	+0.09	98,154	$41.97	$41.18	$41.34	$85.14	$41.14		20.20	$1.47b	0.87%	0.09	2.05	
minyanville	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
msn-money	mms	+0.22%	41.43	41.31	+0.09	98,154	41.97	41.18	41.34	83.20	26.76	34.70 mil	20.16	1.44 bil	0.87%	0.36	2.09	
nasdaq-com	mms	0.22%	$ 41.43		0.09	98,154	$ 41.97	$ 41.18	$ 41.34	$ 42.77	$ 26.76	34,704,000	19.78	$ 1,437,786,720			$ 2.10	
optimum	mms	+0.22%	41.43 ( 4:01 pm edt)	41.31	+0.09	98,154	41.97	41.18	41.34	85.14	41.14	34.70m	20.2	1.4b	0.72	0.30	2.05	
paidcontent	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
pc-quote	mms	0.22%	41.43	41.31	0.09	104,100	41.97	41.18	41.34	83.20	26.76	34,628,615	20.16585	1,434,664,000		0.09		
personal-wealth-biz	mms	+0.22%	41.43	41.31		104,100	41.97	41.18	41.34	42.77	26.76		19.76		0.65	0.27	2.092	
predictwallstreet	mms	+0.22%	41.43		+0.09	98,154												
raymond-james	mms	0.22	41.43	41.31	0.09	98,154	41.97	41.18	41.43	42.77	26.76		9.73				4.26	
renewable-energy-world	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
screamingmedia	mms	+0.22%	$	open: 41.31	+0.09	98,154	$41.97	$41.18	$41.34	$85.14	$41.14		20.20	$1.47b	0.87%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	+0.22%	last trade: 41.43		change: 0.090								p/e ratio: 19.76					
smartmoney	mms	(0.22%)	41.43	$41.31	0.09	98,154	$41.97	$41.18	$41.34	$83.20	$26.76			1,434,700	0.87%	$0.09		
stocknod	mms	+0.2177%	41.43 usd	41.31	+0.0900	98,154	41.97	41.18	41.34	85.14	41.14	34,703,718						
stockpickr	mms	0.22%	$41.43 0.09 | 0.22%	41.31	0.09	98.15k	41.97	41.18	41.34	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	0.22%	41.43		+0.09													
streetinsider-com	mms	0.22%	41.43	$41.31	+0.09	98,154	$41.97	$41.18	$41.34	$85.14	$41.14		20.21				$2.05	
thecramerreport	mms		41.34	41.37	-0.24	87784	41.76	41.20										
thestree	mms	0.22%	$41.43	41.31	0.09	98154	41.97	41.18	41.34	-83.2	26.76	3.4703718e7		1.442980594e9				
tickerspy	mms	0.22%	$41.43	41.31	+0.09	98,154	41.97	41.18	41.34	83.20	26.76		20.2	1.4b	0.87%	$0.09		
tmx-quotemedia	mms	0.22%	41.430	41.310	0.090	104,100	41.970	41.180	41.340	42.770	26.760	34,703,718	19.70	1,437,775,037	0.871	0.090 usd	2.10	
updown	mms	0.22%	$41.43	$41.31	$0.09	98,154	$41.97	$41.18	$41.34	$42.77	$26.76	17.35b	19.09	$1.43b				
wallstreetsurvivor	mms	0.22%	41.43	41.31	0.09	98,154	41.97	41.18		42.77	26.76		19.70	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	0.22%	41.43	41.31	0.09	98,154	41.97	41.18	41.34	42.77	26.76		19.80	1.44b	0.90%	0.36	2.09	
ycharts-com	mms	+0.22%	41.43		+0.09					42.71	26.76		9.89	1.42b	0.50%		4.19	
zacks	mms	(0.22%)	41.43		0.09	vol.  98,154	41.97	41.18		42.77	26.76		20.42	1.43 b	0.73	0.30	2.03	
advfn	wtsla	2.46	5.0	4.92	0.12	1564702	5.03	4.87										
barchart	wtsla	+2.46%	5.00	4.92	+0.12	1,514,284	5.03	4.87	4.88	5.03	2.77		24.15	$503.95 m			+0.18	
barrons	wtsla	2.46%	5.00	4.92	+0.12	1.564m	5.03	4.87				99.41 million		$503.62 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	2.459%	5.000	4.920	0.120	1,564,702	5.030	4.870		5.03	2.77	101.537mil	22.727	507.684mil			0.220	
boston-com	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
bostonmerchant	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
business-insider	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
chron	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
cio-com	wtsla	+2.46%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814	27.78	508m				
cnn-money	wtsla	+2.46%today&rsquo;s change	5.00data as of 3:59pm et	4.92	+0.12	1,527,147	5.03	4.87	4.88				27.8	$507.7m				
easystockalterts	wtsla	2.44%	5.00	4.92	+0.12	1564402	5.03	4.87	4.88	5.01	2.77		27.78				0.18	
eresearch-fidelity-com	wtsla	2.46%	5.0000	4.9200	0.1200	1,564,702	5.0300	4.8700	4.8800	5.0100	2.7700	101,537,000	27.11	$495.50m				
finance-abc7-com	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
financial-content	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
finapps-forbes-com	wtsla	2.5%	$5.00	4.92	0.12	1,564,702	5.03	4.87	4.88	5.01	2.77	102 mil	27.8	508 mil	0.0	0.00	0.18	
finviz	wtsla	2.46%	5.00			1,564,702			4.88	-0.20%	80.51%	101.54m	28.71	495.52m			0.17	
fool	wtsla	+2.46%	$5.00	$4.92	0.12	1,564,702	$5.03	$4.87	$4.88	$5.01	$2.77		26.80	$507.68m				
foxbusiness	wtsla		$5.00		+0.12	1,581,394			$4.88									
google-finance	wtsla	(2.46%)	5.00	4.92	+0.12	1.56m	5.03	4.87		5.03	2.77	101.54m	29.10	507.68m			0.17	
howthemarketworks	wtsla	2.459%	5	4.92	0.12	1,564,402	5.03	4.87	4.88									
hpcwire	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
insidestocks	wtsla	+2.46%	5.00	4.92	+0.12	1581394	5.03	4.87					price earnings ratio: 26.32					
investopedia	wtsla	+2.46 %	$5.00	4.92	+0.12				4.88									
investorguide	wtsla	+2.46%	5.00	4.92	+0.12		5.03	4.87		5.01	2.77		28.88	507.7m			0.169	
marketintellisearch	wtsla	2.46 %	$5.00	$4.92	0.12	1559.10k	$5.03	$4.87	$4.88			101.54m	28.71	0.50b	0.0 %		0.17	
marketwatch	wtsla	+2.46%	$5.00	open: 4.92	+0.12	17,092	$5.03	$4.87	$4.88	$5.03	$2.77		28.38	$503.62m			0.18	
minyanville	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
msn-money	wtsla	+2.46%	5.00	4.92	+0.12	1.56 mil	5.03	4.87	4.88	5.01	2.77	101.54 mil	29.41	490.42 mil			0.17	
nasdaq-com	wtsla	2.46%	$ 5	$ 4.92	0.12	1,564,702	$ 5.03	$ 4.87	$ 4.88	$ 5.01	$ 2.77	101,435,000	27.78	$ 507,175,000			$ 0.18	
optimum	wtsla	+2.46%	5.00 ( 4:00 pm edt)	4.92	+0.12	1,564,402	5.03	4.87	4.88	5.01	2.77	101.54m	27.8	507.7m			0.18	
paidcontent	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
pc-quote	wtsla	2.46%	5.0	4.92	0.12	1,581,394	5.03	4.87	4.88	5.01	2.77	99,100,120	28.70588	495,501,000				
personal-wealth-biz	wtsla	+2.46%	5.00	4.92		1,581,394	5.03	4.87	4.88	5.01	2.77		28.88			0.00	0.169	
predictwallstreet	wtsla	+2.46%	5.00		+0.12	1,564,702												
raymond-james	wtsla	2.46	5.00	4.92	0.12	1,564,702	5.03	4.87	5.00	5.01	2.77		27.78				0.18	
renewable-energy-world	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
screamingmedia	wtsla	+2.46%	$	open: 4.92	+0.12	17,092	$5.03	$4.87	$4.88	$5.03	$2.77		28.38	$503.62m			0.18	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+2.46%	last trade: 5.00		change: 0.120								p/e ratio: 28.88					
smartmoney	wtsla	(2.46%)	5.00	$4.92	0.12	1,564,702	$5.03	$4.87	$4.88	$5.01	$2.77			495,000	0.00%	$0.00		
stocknod	wtsla	+2.459%	5.000 usd	4.920	+0.1200	1,564,402	5.030	4.870	4.880	5.010	2.770	101,536,814						
stockpickr	wtsla	2.46%	$5.00 0.12 | 2.46%	4.92	0.12	1.56m	5.03	4.87	4.88	5.01	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	2.46%	5.00		+0.12													
streetinsider-com	wtsla	2.46%	5.00	$4.92	+0.12	1,564,402	$5.03	$4.87	$4.88	$5.01	$2.77		27.78				$0.18	
thecramerreport	wtsla		4.88	4.83	+0.05	1352918	5.01	4.77										
thestree	wtsla	2.46%	$5.0	4.92	0.12	1564702	5.03	4.87	4.88	-5.01	2.77	1.01536814e8		4.89920487e8				
tickerspy	wtsla	2.46%	$5.00	4.92	+0.12	1,564,702	5.03	4.87	4.88	5.01	2.77		28.7	494.9m	0.00%	$0.00		
tmx-quotemedia	wtsla	2.46%	5.000	4.920	0.120	1,581,394	5.030	4.870	4.880	5.010	2.770	101,536,814	27.10	507,684,070			0.18	
updown	wtsla	2.46%	$5.00	$4.92	$0.12	1,564,302	$5.03	$4.87	$4.88	$5.01	$2.77	100.78b	27.89	$495m				
wallstreetsurvivor	wtsla	2.46%	5.00	4.92	0.12	1,564,402	5.03	4.87		5.01	2.77		27.10	$495m			0.12	
yahoo-finance	wtsla	2.46%	5.00	4.92	0.12	1,564,702	5.03	4.87	4.88	5.03	2.77		29.59	507.68m			0.17	
ycharts-com	wtsla	+2.46%	5.00		+0.12					5.01	2.77		29.41	503.95m	0.00%		0.17	
zacks	wtsla	(2.46%)	5.00		0.12	vol.  1,551,902	5.03	4.87		5.03	2.77		24.4	495.50 m	0.00	0.00	.2	
advfn	mmm	0.33	96.2	96.09	0.32	2621019	97.3	96.03										
barchart	mmm	+0.33%	96.20	96.15	+0.32	2,018,111	97.30	96.03	95.88	98.19	76.99		16.56	$68.48 b	2.28%	$2.20	+5.83	
barrons	mmm	0.33%	96.20	96.09	+0.32	2.621m	97.30	96.03				725.50 million		$69.37 billion	2.29%	$0.55		
bloomberg	mmm	0.334%	96.200	96.090	0.320	2,615,756	97.300	96.030		98.19	78.40	710.577mil	16.474	68,364.650mil	2.236	0.550 regular cash	5.840	
boston-com	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
bostonmerchant	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
business-insider	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
chron	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
cio-com	mmm	+0.33%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360	16.50	68b	2.3	2.2		
cnn-money	mmm	+0.33%today&rsquo;s change	96.20data as of 3:59pm et	96.09	+0.32	2,621,119	97.30	96.03	95.88				16.5	$68.4b	2.29%			
easystockalterts	mmm	0.36%	96.23	96.09	+0.35	2516731	97.30	96.03	95.88	98.19	78.40		16.51				5.83	
eresearch-fidelity-com	mmm	0.33%	96.2000	96.0900	0.3200	2,621,019	97.3000	96.0300	95.8800	98.1900	78.4000	710,577,000	16.42	$68.13b	2.29%	$0.550000		
finance-abc7-com	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
financial-content	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	0.3%	$96.20	96.09	0.32	2,621,717	97.30	96.03	95.88	98.19	78.40	711 mil	16.5	68 bil	2.3	2.20	5.84	
finviz	mmm	0.35%	96.22			2,541,195			95.88	-2.01%	24.97%	710.58m	16.45	68.13b		2.20	5.83	
fool	mmm	+0.21%	$96.08	$96.09	0.20	2,290,444	$97.30	$96.04	$95.88	$98.19	$78.40		16.60	$68.27b	2.50%	2.20		
foxbusiness	mmm		$96.20		+0.32	2,621,019			$95.88									
google-finance	mmm	(0.32%)	96.19	96.09	+0.31	2.62m	97.30	96.03		98.19	78.40	711.80m	16.49	68.47b	2.29	0.55	5.83	
howthemarketworks	mmm	0.344%	96.21	96.09	0.33	2,578,305	97.3	96.03	95.88									
hpcwire	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
insidestocks	mmm	+0.34%	96.21	96.15	+0.33	1911855	97.30	96.03					price earnings ratio: 16.47					
investopedia	mmm	+0.37 %	$96.23	96.09	+0.35				95.88									
investorguide	mmm	+0.33%	96.20	96.09	+0.32		97.30	96.03		97.95	72.72		16.45	68.358b			5.83	
marketintellisearch	mmm	0.32 %	$96.19	$96.09	0.31	2750.30k	$97.30	$96.03	$95.88			710.58m	16.45	68.13b	2.29 %		5.83	
marketwatch	mmm	+0.33%	$96.19	open: 96.09	+0.32	53,692	$97.30	$96.03	$95.88	$98.19	$78.40		16.50	$69.37b	2.29%	0.55	5.83	
minyanville	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
msn-money	mmm	+0.33%	96.20	96.09	+0.32	2.62 mil	97.30	96.03	95.88	98.19	78.40	710.58 mil	16.50	68.61 bil	2.28%	2.20	5.83	
nasdaq-com	mmm	0.37%	$ 96.23		0.35	2,516,831	$ 97.30	$ 96.03	$ 95.88	$ 98.19	$ 78.40	710,577,000	16.51	$ 68,378,824,710	2.29 %	$2.200000	$ 5.83	
optimum	mmm	+0.37%	96.23 ( 3:55 pm edt)	96.09	+0.35	2,518,131	97.30	96.03	95.88	98.19	78.40	710.58m	16.5	68.4b	2.29	2.20	5.83	
paidcontent	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
pc-quote	mmm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mmm	+0.33%	96.20	96.09		2,598,836	97.30	96.03	95.88	97.95	72.72		16.45		2.24	2.15	5.83	
predictwallstreet	mmm	+0.33%	96.20		+0.32	2,621,019												
raymond-james	mmm	0.33	96.20	96.09	0.32	2,621,219	97.30	96.03	96.20	98.19	78.40		16.20				5.94	
renewable-energy-world	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
screamingmedia	mmm	+0.33%	$	open: 96.09	+0.32	53,692	$97.30	$96.03	$95.88	$98.19	$78.40		16.50	$69.37b	2.29%	0.55	5.83	
scroli	mmm	0.32%	mmm 96.19	96.09	0.31	2,446,972	97.30	96.03	95.88	98.19	78.40		16.49				5.83	
simple-stock-quotes	mmm	+0.33%	last trade: 96.20		change: 0.320								p/e ratio: 16.45					
smartmoney	mmm	(0.33%)	96.20	$96.09	0.32	2,621,019	$97.30	$96.03	$95.88	$98.19	$78.40			68,130,200	2.29%	$0.55		
stocknod	mmm	+0.3338%	96.20 usd	96.09	+0.3200	2,621,119	97.30	96.03	95.88	98.19	0.0100	710,577,360						
stockpickr	mmm	0.35%	$96.22 0.34 | 0.35%	96.09	0.34	2.55m	97.30	96.03	95.88	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	0.32%	96.19		+0.31													
streetinsider-com	mmm	0.37%	96.23	$96.09	+0.35	2,516,731	$97.30	$96.03	$95.88	$98.19	$78.40		16.51				$5.83	
thecramerreport	mmm		95.88	97.11	-0.68	4186928	97.11	95.80										
thestree	mmm	0.35%	$96.22	96.09	0.34	2554536	97.3	96.03	95.88	-98.19	78.4	7.1057736e8		6.8613349882e10				
tickerspy	mmm	0.34%	$96.21	96.09	+0.33	2,583,372	97.30	96.03	95.88	98.19	78.40		16.4	68.1b	2.29%	$0.55		
tmx-quotemedia	mmm	0.33%	96.200	96.090	0.320	2,621,219	97.300	96.030	95.880	98.190	78.400	710,577,360	16.40	68,357,542,032	2.295	0.550 usd	5.83	
updown	mmm	0.33%	$96.20	$96.09	$0.32	2,618,919	$97.30	$96.03	$95.88	$98.19	$78.40	710.57b	16.15	$68.13b				
wallstreetsurvivor	mmm	0.34%	96.21	96.09	0.33	2,578,305	97.30	96.03		98.19	78.40		16.40	$68b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	0.33%	96.20	96.09	0.32	2,598,736	97.30	96.03	95.88	98.19	78.40		16.50	68.36b	2.30%	2.20	5.83	
ycharts-com	mmm	+0.32%	96.19		+0.31					98.11	78.40		16.50	68.47b	2.39%		5.83	
zacks	mmm	(0.33%)	96.20		0.32	vol.  2,621,119	97.30	96.03		98.19	78.40		16.45	68.13 b	2.29	2.20	5.83	
advfn	boom	0.63	22.32	22.31	0.14	55535	22.73	22.1301										
barchart	boom	+0.63%	22.32	22.31	+0.14	56,196	22.73	22.13	22.18	29.64	13.40		52.62	$297.53 m	0.72%	$0.16	+0.49	
barrons	boom	0.63%	22.32	22.31	+0.14	55,535	22.73	22.13				12.88 million		$310.21 million	0.72%	$0.04		
bloomberg	boom	0.631%	22.320	22.310	0.140	55,535	22.730	22.130		29.69	13.50	13.331mil	58.737	297.541mil	0.717	0.040 regular cash	0.380	
boston-com	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
bostonmerchant	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
business-insider	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
chron	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
cio-com	boom	+0.63%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698	45.55	298m	0.7	0.16		
cnn-money	boom	+0.63%	22.32	22.31	+0.14	55,535	22.73	22.13	22.18				45.6	$297.5m	0.72%			
easystockalterts	boom	0.63%	22.32	22.31	+0.14	55535	22.73	22.13	22.18	29.69	13.50		45.55				0.49	
eresearch-fidelity-com	boom	0.63%	22.3200	22.3100	0.1400	55,535	22.7300	22.1301	22.1800	29.6900	13.5000	13,331,000	45.27	$295.68m	0.72%	$0.040000		
finance-abc7-com	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
financial-content	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
finapps-forbes-com	boom	0.6%	$22.32	22.31	0.14	55,535	22.73	22.13	22.18	29.69	13.50	13 mil	45.5	298 mil	0.7	0.16	0.49	
finviz	boom	0.63%	22.32			55,535			22.18	-24.69%	66.68%	13.33m	45.55	297.53m		0.16	0.49	
fool	boom	+0.63%	$22.32	$22.31	0.14	55,535	$22.73	$22.13	$22.18	$29.69	$13.50		45.10	$297.54m	0.90%	0.16		
foxbusiness	boom		$22.32		+0.14	55,535			$22.18									
google-finance	boom	(0.63%)	22.32	22.31	+0.14	55,535.00	22.73	22.13		29.69	13.50	13.33m	45.60	297.54m	0.72	0.04	0.49	
howthemarketworks	boom	0.631%	22.32	22.31	0.14	53,125	22.73	22.1301	22.18									
hpcwire	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
insidestocks	boom	+0.63%	22.32	22.31	+0.14	55535	22.73	22.13					price earnings ratio: 45.55					
investopedia	boom	+0.63 %	$22.32	22.31	+0.14				22.18									
investorguide	boom	+0.63%	22.32	22.31	+0.14		22.73	22.1301		29.69	13.50		45.54	297.5m			0.487	
marketintellisearch	boom	0.63 %	$22.32	$22.31	0.14	55.30k	$22.73	$22.13	$22.18			13.33m	45.27	0.30b	0.72 %		0.49	
marketwatch	boom	+0.63%	$22.32	open: 22.31	+0.14	2,210	$22.73	$22.13	$22.18	$29.69	$13.50		45.34	$310.21m	0.72%	0.04	0.49	
minyanville	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
msn-money	boom	+0.63%	22.32	22.31	+0.14	55,535	22.73	22.13	22.18	29.69	13.50	13.33 mil	45.55	294.61 mil	0.72%	0.16	0.49	
nasdaq-com	boom	0.63%	$ 22.32	$ 22.31	0.14	55,535	$ 22.73	$ 22.1301	$ 22.18	$ 29.69	$ 13.50	13,331,000	45.55	$ 297,547,920	0.72 %	$0.160000	$ 0.49	
optimum	boom	+0.63%	22.32 ( 4:30 pm edt)	22.31	+0.14	55,535	22.73	22.13	22.18	29.69	13.50	13.33m	45.6	297.5m	0.72	0.16	0.49	
paidcontent	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
pc-quote	boom	0.63%	22.32	22.31	0.14	55,535	22.73	22.1301	22.18	29.69	13.50	13,247,384	45.26531	295,682,000		0.04		
personal-wealth-biz	boom	+0.63%	22.32	22.31		55,535	22.73	22.1301	22.18	29.69	13.50		45.54		0.72	0.16	0.487	
predictwallstreet	boom	+0.63%	22.32		+0.14	55,535												
raymond-james	boom	0.63	22.32	22.31	0.14	55,535	22.73	22.13	22.32	29.69	13.50		45.55				0.49	
renewable-energy-world	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
screamingmedia	boom	+0.63%	$	open: 22.31	+0.14	2,210	$22.73	$22.13	$22.18	$29.69	$13.50		45.34	$310.21m	0.72%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+0.63%	last trade: 22.32		change: 0.140								p/e ratio: 45.54					
smartmoney	boom	(0.63%)	22.32	$22.31	0.14	55,535	$22.73	$22.13	$22.18	$29.69	$13.50			295,700	0.72%	$0.04		
stocknod	boom	+0.6312%	22.32 usd	22.31	+0.1400	55,535	22.73	22.13	22.18	29.69	13.50	13,330,698						
stockpickr	boom	0.63%	$22.32 0.14 | 0.63%	22.31	0.14	55.54k	22.73	22.13	22.18	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	0.54%	22.30		+0.12													
streetinsider-com	boom	0.63%	22.32	$22.31	+0.14	55,535	$22.73	$22.13	$22.18	$29.69	$13.50		45.55				$0.49	
thecramerreport	boom		22.18	21.93	+0.08	58201	22.55	21.90										
thestree	boom	0.63%	$22.32	22.31	0.14	55535	22.73	22.13	22.18	-29.69	13.5	1.3330698e7		2.94608426e8				
tickerspy	boom	0.63%	$22.32	22.31	+0.14	55,535	22.73	22.13	22.18	29.69	13.50		45.3	295.6m	0.72%	$0.04		
tmx-quotemedia	boom	0.63%	22.320	22.310	0.140	55,535	22.730	22.130	22.180	29.690	13.500	13,330,698	45.30	297,541,179	0.721	0.040 usd	0.49	
updown	boom	0.63%	$22.32	$22.31	$0.14	53,325	$22.73	$22.13	$22.18	$29.69	$13.50	13.33b	44.72	$296m				
wallstreetsurvivor	boom	0.63%	22.32	22.31	0.14	53,125	22.73	22.13		29.69	13.50		45.30	$296m	0.70%	0.16 -	0.40	
yahoo-finance	boom	0.63%	22.32	22.31	0.14	55,535	22.73	22.13	22.18	29.69	13.50		45.83	297.53m	0.70%	0.16	0.49	
ycharts-com	boom	+0.54%	22.30		+0.12					29.69	13.50		45.51	297.26m	0.80%		0.49	
zacks	boom	(0.63%)	22.32		0.14	vol.  55,535	22.73	22.13		29.69	13.50		52.81	295.68 m	0.72	0.16	.42	
advfn	shld	0.82	75.26	75.71	0.61	292599	76.25	74.69										
barchart	shld	+0.82%	75.26	75.71	+0.61	273,848	76.25	74.69	74.65	94.79	60.12		604.50	$8.16 b			-0.48	
barrons	shld	0.82%	75.26	75.71	+0.61	292,599	76.25	74.69				111.70 million		$8.04 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	0.817%	75.260	75.710	0.610	292,599	76.250	74.690		94.79	60.12	107.706mil		8,105.930mil			-0.410	
boston-com	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
bostonmerchant	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
business-insider	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
chron	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
cio-com	shld	+0.82%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689		8b				
cnn-money	shld	+0.82%today&rsquo;s change	75.26data as of 4:00pm et	75.71	+0.61	291,799	76.25	74.69	74.65				nm	$8.1b				
easystockalterts	shld	0.81%	75.26	75.71	+0.61	291999	76.25	74.69	74.65	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	0.82%	75.2600	75.7100	0.6100	292,599	76.2500	74.6900	74.6500	94.7884	60.1200	107,706,000	nm	$8.04b				
finance-abc7-com	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
financial-content	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
finapps-forbes-com	shld	0.8%	$75.26	75.71	0.61	292,599	76.25	74.69	74.65	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	0.82%	75.26			292,599			74.65	-20.60%	25.18%	107.71m		8.04b			-0.48	
fool	shld	+0.82%	$75.26	$75.71	0.61	292,599	$76.25	$74.69	$74.65	$94.79	$60.12		0.00	$8.11b				
foxbusiness	shld		$75.26		+0.61	300,202			$74.65									
google-finance	shld	(0.82%)	75.26	75.71	+0.61	292,599.00	76.25	74.69		94.79	60.12	107.71m		8.11b			-0.48	
howthemarketworks	shld	0.817%	75.26	75.71	0.61	291,999	76.25	74.69	74.65									
hpcwire	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
insidestocks	shld	+0.82%	75.26	75.71	+0.61	255894	76.25	74.69					price earnings ratio: 684.18					
investopedia	shld	+0.82 %	$75.26	75.71	+0.61				74.65									
investorguide	shld	+0.82%	75.26	75.71	+0.61		75.71	74.69		94.79	59.21			8.106b			-0.487	
marketintellisearch	shld	0.88 %	$75.31	$75.71	0.66	288.60k	$76.25	$74.69	$74.65			107.71m	0.00	8.04b	0.0 %		-0.48	
marketwatch	shld	+0.82%	$75.26	open: 75.71	+0.61	7,947	$76.25	$74.69	$74.65	$94.79	$60.12			$8.04b				
minyanville	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
msn-money	shld	+0.82%	75.26	75.71	+0.61	292,599	76.25	74.69	74.65	94.79	60.12	107.71 mil	-142.00	7.81 bil			-0.48	
nasdaq-com	shld	0.82%	$ 75.26	$ 75.71	0.61	292,599	$ 76.25	$ 74.69	$ 74.65	$ 94.7884	$ 60.12	107,706,000		$ 8,105,953,560			$ -0.48	
optimum	shld	+0.82%	75.26 ( 4:00 pm edt)	75.71	+0.61	291,999	76.25	74.69	74.65	94.79	60.12	107.71m		8.1b			-0.57	
paidcontent	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
pc-quote	shld	0.82%	75.26	75.71	0.61	300,202	76.25	74.69	74.65	94.79	60.12	106,833,019	-140.84906	8,040,253,000				
personal-wealth-biz	shld	+0.82%	75.26	75.71		300,202	75.71	74.69	74.65	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	+1.42%	75.71		+1.06	93,115												
raymond-james	shld	0.82	75.26	75.71	0.61	292,599	76.25	74.69	75.26	94.79	60.12						-0.48	
renewable-energy-world	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
screamingmedia	shld	+0.82%	$	open: 75.71	+0.61	7,947	$76.11	$74.69	$74.65	$94.79	$60.12			$8.04b				
scroli	shld	0.82%	shld 75.26	75.71	0.61	255,089	76.25	74.69	74.65	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	+0.82%	last trade: 75.26		change: 0.610													
smartmoney	shld	(0.82%)	75.26	$75.71	0.61	292,599	$76.25	$74.69	$74.65	$94.79	$60.12			8,040,200	0.00%	$0.00		
stocknod	shld	+0.8171%	75.26 usd	75.71	+0.6100	291,999	76.25	74.69	74.65	94.79	60.12	107,705,689						
stockpickr	shld	0.82%	$75.26 0.61 | 0.82%	75.71	0.61	292.60k	76.25	74.69	74.65	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	0.91%	75.33		+0.68													
streetinsider-com	shld	0.82%	75.26	$75.71	+0.61	291,999	$76.25	$74.69	$74.65	$94.79	$60.12						$-0.57	
thecramerreport	shld		74.65	72.85	+2.11	696821	80.00	73.94										
thestree	shld	0.82%	$75.26	75.71	0.61	292599	76.25	74.69	74.65	-94.79	60.12	1.07705689e8		7.81297068e9				
tickerspy	shld	0.82%	$75.26	75.71	+0.61	292,599	76.25	74.69	74.65	94.79	60.12		-140.8	8.0b	0.00%	$0.00		
tmx-quotemedia	shld	0.82%	75.260	75.710	0.610	300,202	76.250	74.690	74.650	94.788	60.120	107,705,689		8,105,930,154			-0.57	
updown	shld	0.82%	$75.26	$75.71	$0.61	292,599	$76.25	$74.69	$74.65	$94.79	$60.12	107.70b		$8.04b				
wallstreetsurvivor	shld	0.82%	75.26	75.71	0.61	291,999	76.25	74.69		94.79	60.12			$8b			1.19	
yahoo-finance	shld	0.82%	75.26	75.71	0.61	292,599	75.71	74.69	74.65	94.79	60.12			8.11b			-0.49	
ycharts-com	shld	+0.91%	75.33		+0.68					94.79	60.12			8.17b	0.00%		-0.53	
zacks	shld	(0.82%)	75.26		0.61	vol.  291,799	76.25	74.69		94.79	60.12		622.08	8.04 b	0.00	0.00	.12	
advfn	cprt	-0.99	45.95	46.62	-0.46	311300	46.73	45.94										
barchart	cprt	-0.99%	45.95	46.62	-0.46	311,200	46.73	45.94	46.41	47.97	31.28		22.94	$3.23 b			+2.05	
barrons	cprt	0.99%	45.95	46.62	-0.46	311,200	46.73	45.94				85.03 million		$3.27 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-0.991%	45.950	46.620	-0.460	311,200	46.730	45.940		47.97	31.28	68.797mil	22.415	3,161.229mil			2.050	
boston-com	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
bostonmerchant	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
business-insider	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
chron	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
cio-com	cprt	-0.99%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141	22.52	3b				
cnn-money	cprt	-0.97%	45.96	46.62	-0.45	289,916	46.73	45.94	46.41				22.5	$3.2b				
easystockalterts	cprt	-0.99%	45.95	46.62	-0.46	311200	46.73	45.94	46.41	47.97	31.28		22.52				2.04	
eresearch-fidelity-com	cprt	-0.99%	45.9500	46.6200	-0.4600	311,200	46.7300	45.9400	46.4100	47.9700	31.2800	68,797,000	22.64	$3.19b				
finance-abc7-com	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
financial-content	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-1.0%	$45.95	46.62	-0.46	311,200	46.73	45.94	46.41	47.97	31.28	69 mil	22.4	3 bil	0.0	0.00	2.05	
finviz	cprt	-0.99%	45.95			311,200			46.41	-4.21%	46.90%	68.80m	22.75	3.19b			2.04	
fool	cprt	-0.99%	$45.95	$46.62	-0.46	311,200	$46.73	$45.94	$46.41	$47.97	$31.28		22.90	$3.16b				
foxbusiness	cprt		$45.95		-0.46	311,200			$46.41									
google-finance	cprt	(-0.99%)	45.95	46.62	-0.46	311,200.00	46.73	45.94		47.97	31.28	68.80m	22.52	3.16b			2.04	
howthemarketworks	cprt	-0.991%	45.95	46.62	-0.46	311,000	46.73	45.94	46.41									
hpcwire	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
insidestocks	cprt	-0.99%	45.95	46.62	-0.46	311200	46.73	45.94					price earnings ratio: 22.52					
investopedia	cprt	-0.99 %	$45.95	46.62	-0.46				46.41									
investorguide	cprt	-0.99%	45.95	46.31	-0.46		46.73	45.94		47.12	31.28		23.16	3.161b			2.004	
marketintellisearch	cprt	-0.99 %	$45.95	$46.31	-0.46	307.30k	$46.73	$45.94	$46.41			68.80m	22.75	3.19b	0.0 %		2.04	
marketwatch	cprt	-0.99%	$45.95	open: 46.62	-0.46	1,998	$46.73	$45.94	$46.41	$47.97	$31.28		20.14	$3.27b			2.28	
minyanville	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
msn-money	cprt	-0.99%	45.95	46.62	-0.46	311,200	46.73	45.94	46.41	47.97	31.28	68.80 mil	22.86	3.22 bil			2.04	
nasdaq-com	cprt	0.99%	$ 45.95	$ 46.62	0.46	311,200	$ 46.73	$ 45.94	$ 46.41	$ 47.97	$ 31.28	70,290,000	22.41	$ 3,229,825,500			$ 2.05	
optimum	cprt	-0.99%	45.95 ( 4:00 pm edt)	46.62	-0.46	311,000	46.73	45.94	46.41	47.97	31.28	68.80m	22.5	3.2b			2.04	
paidcontent	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
pc-quote	cprt	-0.99%	45.95	46.62	-0.46	311,200	46.73	45.94	46.41	47.97	31.28	69,485,724	23.08955	3,192,869,000				
personal-wealth-biz	cprt	-0.99%	45.95	46.31	-0.46	311,200	46.73	45.94	46.41	47.12	31.28		23.16			0.00	2.004	
predictwallstreet	cprt	-0.99%	45.95		-0.46	311,200												
raymond-james	cprt	-0.99	45.95	46.62	-0.46	311,200	46.73	45.94	45.95	47.97	31.28		22.53				2.04	
renewable-energy-world	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
screamingmedia	cprt	-0.99%	$	open: 46.62	-0.46	1,998	$46.73	$45.94	$46.41	$47.97	$31.28		20.14	$3.27b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-0.99%	last trade: 45.95		change: -0.460								p/e ratio: 23.16					
smartmoney	cprt	(-0.99%)	45.95	$46.62	-0.46	311,200	$46.73	$45.94	$46.41	$47.97	$31.28			3,199,700	0.00%	$0.00		
stocknod	cprt	-0.9912%	45.95 usd	46.62	-0.4600	311,200	46.73	45.94	46.41	47.97	31.28	68,797,141						
stockpickr	cprt	-0.99%	$45.95 -0.46 | -0.99%	46.62	-0.46	311.20k	46.73	45.94	46.41	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-0.95%	45.97		-0.44													
streetinsider-com	cprt	0.99%	45.95	$46.62	-0.46	311,000	$46.73	$45.94	$46.41	$47.97	$31.28		22.52				$2.04	
thecramerreport	cprt		46.41	46.63	-0.38	374129	46.80	46.26										
thestree	cprt	-0.99%	$45.95	46.62	-0.46	311200	46.73	45.94	46.41	-47.97	31.28	6.8797141e7		3.22588976e9				
tickerspy	cprt	-0.99%	$45.95	46.62	-0.46	311,200	46.73	45.94	46.41	47.97	31.28		23.1	3.1b	0.00%	$0.00		
tmx-quotemedia	cprt	-0.99%	45.950	46.620	-0.460	311,200	46.730	45.940	46.410	47.970	31.280	68,797,141	22.80	3,161,228,629			2.04	
updown	cprt	-0.99%	$45.95	$46.62	-$0.46	309,202	$46.73	$45.94	$46.41	$47.97	$31.28	70.29b	22.86	$3.19b				
wallstreetsurvivor	cprt	-0.99%	45.95	46.62	-0.46	311,000	46.73	45.94		47.97	31.28		22.80	$3b			1.78	
yahoo-finance	cprt	0.99%	45.95	46.31	0.46	311,200	46.73	45.94	46.41	47.97	31.28		22.93	3.16b			2.00	
ycharts-com	cprt	-0.95%	45.97		-0.44					47.81	31.28		22.53	3.23b	0.00%		2.04	
zacks	cprt	(-0.99%)	45.95		-0.46	vol.  311,200	46.73	45.94		47.97	31.28		22.75	3.19 b	0.00	0.00	2.04	
advfn	utek	3.36	24.89	24.45	0.81	567728	25.1	24.15										
barchart	utek	+3.36%	24.89	24.50	+0.81	567,728	25.10	24.15	24.08	33.85	15.21		29.86	$624.24 m			+0.90	
barrons	utek	3.36%	24.89	24.45	+0.81	567,728	25.10	24.15				25.04 million		$718.97 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	3.364%	24.890	24.450	0.810	567,728	25.100	24.150		33.85	15.21	25.568mil	27.656	636.386mil			0.900	
boston-com	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
bostonmerchant	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
business-insider	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
chron	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
cio-com	utek	+3.36%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136	27.66	626m				
cnn-money	utek	+3.36%	24.89	24.45	+0.81	567,728	25.10	24.15	24.08				27.7	$625.9m				
easystockalterts	utek	3.31%	24.89	24.45	+0.81	567728	25.10	24.15	24.08	33.85	15.21		27.66				0.90	
eresearch-fidelity-com	utek	3.36%	24.8900	24.4500	0.8100	567,728	25.1000	24.1500	24.0800	33.8500	15.2100	25,568,000	26.76	$615.68m				
finance-abc7-com	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
financial-content	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
finapps-forbes-com	utek	3.4%	$24.89	24.45	0.81	567,728	25.10	24.15	24.08	33.85	15.21	26 mil	27.7	636 mil	0.0	0.00	0.90	
finviz	utek	3.36%	24.89			567,728			24.08	-26.47%	63.64%	25.57m	27.97	636.44m			0.89	
fool	utek	+3.36%	$24.89	$24.45	0.81	567,728	$25.10	$24.15	$24.08	$33.85	$15.21		29.90	$625.91m				
foxbusiness	utek		$24.89		+0.81	567,728			$24.08									
google-finance	utek	(3.36%)	24.89	24.45	+0.81	567,728.00	25.10	24.15		33.85	15.21	25.57m	27.97	636.39m			0.89	
howthemarketworks	utek	3.364%	24.89	24.45	0.81	563,318	25.1	24.15	24.08									
hpcwire	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
insidestocks	utek	+3.36%	24.89	24.50	+0.81	567728	25.10	24.15					price earnings ratio: 27.66					
investopedia	utek	+3.36 %	$24.89	24.45	+0.81				24.08									
investorguide	utek	+3.36%	24.89	24.46	+0.81		25.10	24.15		33.85	13.60		27.09	625.9m			0.889	
marketintellisearch	utek	3.36 %	$24.89	$24.46	0.81	557.50k	$25.10	$24.15	$24.08			25.57m	27.06	0.62b	0.0 %		0.89	
marketwatch	utek	+3.36%	$24.89	open: 24.45	+0.81	5,431	$25.10	$24.15	$24.08	$33.85	$15.21		28.69	$718.97m			0.87	
minyanville	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
msn-money	utek	+3.36%	24.89	24.45	+0.81	567,728	25.10	24.15	24.08	33.85	15.21	25.57 mil	27.97	687.01 mil			0.89	
nasdaq-com	utek	3.36%	$ 24.89	$ 24.50	0.81	567,728	$ 25.10	$ 24.15	$ 24.08	$ 33.85	$ 15.21	25,128,000	27.66	$ 625,435,920			$ 0.90	
optimum	utek	+3.36%	24.89 ( 4:30 pm edt)	24.45	+0.81	567,728	25.10	24.15	24.08	33.85	15.21	25.15m	27.7	625.9m			0.90	
paidcontent	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
pc-quote	utek	3.36%	24.89	24.45	0.81	567,728	25.1	24.15	24.08	33.85	15.21	24,735,934	27.05618	615,677,000				
personal-wealth-biz	utek	+3.36%	24.89	24.46		567,728	25.10	24.15	24.08	33.85	13.60		27.09			0.00	0.889	
predictwallstreet	utek	+3.36%	24.89		+0.81	567,728												
raymond-james	utek	3.36	24.89	24.45	0.81	567,728	25.10	24.15	24.89	33.85	15.21		27.35				0.91	
renewable-energy-world	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
screamingmedia	utek	+3.36%	$	open: 24.45	+0.81	5,431	$25.10	$24.15	$24.08	$33.85	$15.21		28.69	$718.97m			0.87	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	+3.36%	last trade: 24.89		change: 0.810								p/e ratio: 27.09					
smartmoney	utek	(3.36%)	24.89	$24.45	0.81	567,728	$25.10	$24.15	$24.08	$33.85	$15.21			605,500	0.00%	$0.00		
stocknod	utek	+3.364%	24.89 usd	24.45	+0.8100	567,728	25.10	24.15	24.08	33.85	15.21	25,147,136						
stockpickr	utek	3.36%	$24.89 0.81 | 3.36%	24.45	0.81	567.73k	25.10	24.15	24.08	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	3.16%	24.84		+0.76													
streetinsider-com	utek	3.36%	24.89	$24.45	+0.81	567,728	$25.10	$24.15	$24.08	$33.85	$15.21		27.66				$0.90	
thecramerreport	utek		24.08	26.64	-2.79	1028210	26.87	24.00										
thestree	utek	3.36%	$24.89	24.45	0.81	567728	25.1	24.15	24.08	-33.85	15.21	2.5147136e7		6.75703544e8				
tickerspy	utek	3.36%	$24.89	24.45	+0.81	567,728	25.10	24.15	24.08	33.85	15.21		27.1	605.5m	0.00%	$0.00		
tmx-quotemedia	utek	3.36%	24.890	24.450	0.810	567,728	25.100	24.150	24.080	33.850	15.210	25,147,136	26.80	625,912,215			0.90	
updown	utek	3.36%	$24.89	$24.50	$0.81	561,897	$25.10	$24.15	$24.08	$33.85	$15.21	25.14b	26.28	$606m				
wallstreetsurvivor	utek	3.36%	24.89	24.45	0.81	563,318	25.10	24.15		33.85	15.21		26.80	$606m			0.67	
yahoo-finance	utek	3.36%	24.89	24.46	0.81	567,728	25.10	24.15	24.08	33.85	15.21		28.00	625.91m			0.89	
ycharts-com	utek	+3.16%	24.84		+0.76					33.85	15.21		27.91	622.99m	0.00%		0.89	
zacks	utek	(3.36%)	24.89		0.81	vol.  567,728	25.10	24.15		33.85	15.21		26.76	615.68 m	0.00	0.00	.9	
